Innovator U.S. Equity Buffer ETF - September (BSEP) Exchange: BATS
Data as of April 24, 2024
$38.55 ($-0.01) -0.02%
Innovator U.S. Equity Buffer ETF - September - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - September.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $38.52 |
| Previous Close | $38.55 |
| High | $38.55 |
| Low | $38.45 |
| Adjusted Open | $38.52 |
| Previous Adjusted Close | $38.55 |
| Adjusted High | $38.55 |
| Adjusted Low | $38.45 |
Invest in Innovator U.S. Equity Buffer ETF - September (BSEP)
Historical Stock Data for Innovator U.S. Equity Buffer ETF - September (BSEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $38.52 | $38.55 | $38.45 | $38.55 | $38.55 | 2,205 |
| 2024-04-23 | $38.42 | $38.56 | $38.42 | $38.56 | $38.56 | 16,096 |
| 2024-04-22 | $38.11 | $38.21 | $38.10 | $38.21 | $38.21 | 2,509 |
| 2024-04-19 | $38.12 | $38.12 | $37.97 | $37.97 | $37.97 | 1,546 |
| 2024-04-18 | $38.36 | $38.36 | $38.20 | $38.20 | $38.20 | 209 |
| 2024-04-17 | $38.46 | $38.46 | $38.22 | $38.23 | $38.23 | 11,432 |
| 2024-04-16 | $38.41 | $38.46 | $38.36 | $38.43 | $38.43 | 4,930 |
| 2024-04-15 | $38.93 | $38.93 | $38.40 | $38.40 | $38.40 | 10,135 |
| 2024-04-12 | $38.91 | $38.91 | $38.65 | $38.73 | $38.73 | 5,388 |
| 2024-04-11 | $38.89 | $39.11 | $38.85 | $39.10 | $39.10 | 2,235 |
| 2024-04-10 | $38.87 | $38.94 | $38.86 | $38.94 | $38.94 | 2,217 |
| 2024-04-09 | $39.03 | $39.08 | $38.99 | $39.08 | $39.08 | 1,799 |
| 2024-04-08 | $39.06 | $39.12 | $39.06 | $39.09 | $39.09 | 2,065 |
| 2024-04-05 | $38.85 | $39.09 | $38.85 | $39.07 | $39.07 | 211,729 |
| 2024-04-04 | $39.31 | $39.31 | $38.84 | $38.84 | $38.84 | 1,594 |
| 2024-04-03 | $39.00 | $39.16 | $39.00 | $39.07 | $39.07 | 4,603 |
| 2024-04-02 | $39.02 | $39.08 | $38.94 | $39.08 | $39.08 | 6,014 |
| 2024-04-01 | $39.18 | $39.23 | $39.15 | $39.23 | $39.23 | 3,365 |
| 2024-03-28 | $39.27 | $39.28 | $39.21 | $39.28 | $39.28 | 4,380 |
| 2024-03-27 | $39.12 | $39.23 | $39.09 | $39.23 | $39.23 | 4,414 |
| 2024-03-26 | $39.17 | $39.17 | $39.03 | $39.03 | $39.03 | 2,744 |
| 2024-03-25 | $39.10 | $39.12 | $39.09 | $39.09 | $39.09 | 4,382 |
| 2024-03-22 | $39.15 | $39.17 | $39.12 | $39.15 | $39.15 | 1,413 |
| 2024-03-21 | $39.17 | $39.22 | $39.13 | $39.16 | $39.16 | 1,423 |
| 2024-03-20 | $38.89 | $39.09 | $38.88 | $39.07 | $39.07 | 3,110 |
| 2024-03-19 | $38.74 | $38.90 | $38.74 | $38.90 | $38.90 | 5,080 |
| 2024-03-18 | $38.72 | $38.85 | $38.72 | $38.73 | $38.73 | 9,160 |
| 2024-03-15 | $38.66 | $38.67 | $38.56 | $38.62 | $38.62 | 4,393 |
| 2024-03-14 | $38.81 | $38.90 | $38.62 | $38.75 | $38.75 | 14,761 |
| 2024-03-13 | $38.80 | $38.87 | $38.79 | $38.82 | $38.82 | 9,037 |
| 2024-03-12 | $38.76 | $38.87 | $38.71 | $38.87 | $38.87 | 3,053 |
| 2024-03-11 | $38.53 | $38.62 | $38.53 | $38.62 | $38.62 | 5,838 |
| 2024-03-08 | $38.83 | $38.91 | $38.63 | $38.64 | $38.64 | 4,943 |
| 2024-03-07 | $38.65 | $38.79 | $38.65 | $38.73 | $38.73 | 14,608 |
| 2024-03-06 | $38.63 | $38.64 | $38.55 | $38.55 | $38.55 | 1,194 |
| 2024-03-05 | $38.43 | $38.46 | $38.41 | $38.41 | $38.41 | 425,992 |
| 2024-03-04 | $38.63 | $38.71 | $38.63 | $38.66 | $38.66 | 5,835 |
| 2024-03-01 | $38.49 | $38.68 | $38.49 | $38.68 | $38.68 | 321,069 |
| 2024-02-29 | $38.43 | $38.53 | $38.38 | $38.53 | $38.53 | 10,376 |
| 2024-02-28 | $38.38 | $38.41 | $38.33 | $38.35 | $38.35 | 3,885 |
| 2024-02-27 | $38.37 | $38.42 | $38.37 | $38.42 | $38.42 | 3,360 |
| 2024-02-26 | $38.45 | $38.45 | $38.35 | $38.37 | $38.37 | 5,181 |
| 2024-02-23 | $38.52 | $38.52 | $38.37 | $38.46 | $38.46 | 7,721 |
| 2024-02-22 | $38.22 | $38.43 | $38.22 | $38.42 | $38.42 | 4,845 |
| 2024-02-21 | $37.78 | $37.93 | $37.74 | $37.93 | $37.93 | 5,027 |
| 2024-02-20 | $37.97 | $37.97 | $37.76 | $37.86 | $37.86 | 5,139 |
| 2024-02-16 | $38.09 | $38.16 | $37.99 | $37.99 | $37.99 | 7,747 |
| 2024-02-15 | $38.04 | $38.13 | $37.99 | $38.13 | $38.13 | 3,083 |
| 2024-02-14 | $37.92 | $37.98 | $37.82 | $37.98 | $37.98 | 30,983 |
| 2024-02-13 | $37.74 | $37.77 | $37.56 | $37.71 | $37.71 | 7,093 |
| 2024-02-12 | $38.14 | $38.20 | $38.05 | $38.05 | $38.05 | 8,940 |
| 2024-02-09 | $38.01 | $38.12 | $38.01 | $38.12 | $38.12 | 35,391 |
| 2024-02-08 | $37.99 | $37.99 | $37.89 | $37.98 | $37.98 | 2,600 |
| 2024-02-07 | $37.88 | $37.99 | $37.88 | $37.95 | $37.95 | 2,581 |
| 2024-02-06 | $37.67 | $37.75 | $37.66 | $37.75 | $37.75 | 1,532 |
| 2024-02-05 | $37.56 | $37.75 | $37.56 | $37.71 | $37.71 | 23,045 |
| 2024-02-02 | $37.70 | $37.85 | $37.70 | $37.81 | $37.81 | 7,385 |
| 2024-02-01 | $37.29 | $37.50 | $37.19 | $37.48 | $37.48 | 9,684 |
| 2024-01-31 | $37.46 | $37.46 | $37.14 | $37.19 | $37.19 | 7,615 |
| 2024-01-30 | $37.54 | $37.62 | $37.54 | $37.59 | $37.59 | 6,671 |
| 2024-01-29 | $37.41 | $37.61 | $37.41 | $37.61 | $37.61 | 38,428 |
| 2024-01-26 | $37.45 | $37.45 | $37.39 | $37.43 | $37.43 | 14,974 |
| 2024-01-25 | $37.38 | $37.43 | $37.37 | $37.41 | $37.41 | 4,005 |
| 2024-01-24 | $37.42 | $37.42 | $37.31 | $37.31 | $37.31 | 8,827 |
| 2024-01-23 | $37.20 | $37.28 | $37.18 | $37.28 | $37.28 | 4,023 |
| 2024-01-22 | $37.24 | $37.27 | $37.18 | $37.21 | $37.21 | 5,112 |
| 2024-01-19 | $36.81 | $37.12 | $36.81 | $37.10 | $37.10 | 13,853 |
| 2024-01-18 | $36.58 | $36.78 | $36.53 | $36.78 | $36.78 | 11,446 |
| 2024-01-17 | $36.48 | $36.55 | $36.43 | $36.55 | $36.55 | 4,565 |
| 2024-01-16 | $36.64 | $36.74 | $36.60 | $36.68 | $36.68 | 11,821 |
| 2024-01-12 | $36.79 | $36.80 | $36.71 | $36.80 | $36.80 | 6,948 |
| 2024-01-11 | $36.62 | $36.76 | $36.53 | $36.76 | $36.76 | 2,808 |
| 2024-01-10 | $36.69 | $36.77 | $36.66 | $36.77 | $36.77 | 18,660 |
| 2024-01-09 | $36.48 | $36.63 | $36.47 | $36.62 | $36.62 | 68,079 |
| 2024-01-08 | $36.38 | $36.66 | $36.38 | $36.66 | $36.66 | 3,586 |
| 2024-01-05 | $36.24 | $36.40 | $36.19 | $36.27 | $36.27 | 4,406 |
| 2024-01-04 | $36.37 | $36.43 | $36.22 | $36.22 | $36.22 | 12,067 |
| 2024-01-03 | $36.38 | $36.43 | $36.31 | $36.31 | $36.31 | 16,517 |
| 2024-01-02 | $36.45 | $36.53 | $36.45 | $36.52 | $36.52 | 1,679 |
| 2023-12-29 | $36.74 | $36.74 | $36.65 | $36.68 | $36.68 | 3,187 |
| 2023-12-28 | $36.77 | $36.78 | $36.73 | $36.73 | $36.73 | 5,449 |
| 2023-12-27 | $36.63 | $36.73 | $36.63 | $36.73 | $36.73 | 2,203 |
| 2023-12-26 | $36.66 | $36.71 | $36.63 | $36.71 | $36.71 | 4,483 |
| 2023-12-22 | $36.60 | $36.61 | $36.50 | $36.56 | $36.56 | 1,496 |
| 2023-12-21 | $36.42 | $36.51 | $36.28 | $36.50 | $36.50 | 3,787 |
| 2023-12-20 | $36.60 | $36.62 | $36.25 | $36.25 | $36.25 | 3,011 |
| 2023-12-19 | $36.49 | $36.66 | $36.49 | $36.66 | $36.66 | 9,488 |
| 2023-12-18 | $36.45 | $36.54 | $36.45 | $36.49 | $36.49 | 5,256 |
| 2023-12-15 | $36.36 | $36.38 | $36.27 | $36.37 | $36.37 | 8,989 |
| 2023-12-14 | $36.38 | $36.47 | $36.31 | $36.31 | $36.31 | 3,600 |
| 2023-12-13 | $35.95 | $36.26 | $35.95 | $36.26 | $36.26 | 1,876 |
| 2023-12-12 | $35.70 | $35.90 | $35.70 | $35.89 | $35.89 | 5,747 |
| 2023-12-11 | $35.70 | $35.78 | $35.70 | $35.77 | $35.77 | 3,634 |
| 2023-12-08 | $35.54 | $35.70 | $35.53 | $35.67 | $35.67 | 3,743 |
| 2023-12-07 | $35.45 | $35.57 | $35.44 | $35.52 | $35.52 | 5,582 |
| 2023-12-06 | $35.52 | $35.52 | $35.32 | $35.32 | $35.32 | 5,277 |
| 2023-12-05 | $35.45 | $35.47 | $35.35 | $35.42 | $35.42 | 13,925 |
| 2023-12-04 | $35.34 | $35.45 | $35.33 | $35.45 | $35.45 | 48,746 |
| 2023-12-01 | $35.43 | $35.62 | $35.41 | $35.56 | $35.56 | 11,857 |
| 2023-11-30 | $35.30 | $35.47 | $35.26 | $35.47 | $35.47 | 3,478 |
| 2023-11-29 | $35.50 | $35.50 | $35.31 | $35.31 | $35.31 | 20,915 |
| 2023-11-28 | $35.28 | $35.44 | $35.27 | $35.33 | $35.33 | 311,266 |
| 2023-11-27 | $35.29 | $35.39 | $35.27 | $35.34 | $35.34 | 12,603 |
| 2023-11-24 | $35.33 | $35.38 | $35.33 | $35.38 | $35.38 | 2,124 |
| 2023-11-22 | $35.27 | $35.37 | $35.27 | $35.33 | $35.33 | 3,309 |
| 2023-11-21 | $35.28 | $35.28 | $35.20 | $35.28 | $35.28 | 31,291 |
| 2023-11-20 | $35.12 | $35.35 | $35.12 | $35.27 | $35.27 | 11,689 |
| 2023-11-17 | $35.00 | $35.12 | $34.99 | $35.12 | $35.12 | 8,402 |
| 2023-11-16 | $34.92 | $35.06 | $34.92 | $35.06 | $35.06 | 7,376 |
| 2023-11-15 | $35.07 | $35.07 | $34.93 | $35.02 | $35.02 | 8,422 |
| 2023-11-14 | $34.78 | $35.04 | $34.78 | $34.94 | $34.94 | 72,572 |
| 2023-11-13 | $34.41 | $34.51 | $34.35 | $34.48 | $34.48 | 10,434 |
| 2023-11-10 | $34.23 | $34.46 | $34.13 | $34.43 | $34.43 | 144,596 |
| 2023-11-09 | $34.29 | $34.29 | $34.01 | $34.08 | $34.08 | 18,552 |
| 2023-11-08 | $34.25 | $34.30 | $34.21 | $34.30 | $34.30 | 8,125 |
| 2023-11-07 | $34.29 | $34.29 | $34.22 | $34.23 | $34.23 | 5,796 |
| 2023-11-06 | $34.20 | $34.20 | $34.08 | $34.13 | $34.13 | 6,755 |
| 2023-11-03 | $33.99 | $34.20 | $33.99 | $34.08 | $34.08 | 9,212 |
| 2023-11-02 | $33.74 | $33.88 | $33.71 | $33.87 | $33.87 | 5,325 |
| 2023-11-01 | $33.16 | $33.41 | $33.16 | $33.37 | $33.37 | 9,458 |
| 2023-10-31 | $33.00 | $33.15 | $32.96 | $33.12 | $33.12 | 12,931 |
| 2023-10-30 | $32.83 | $33.04 | $32.82 | $32.96 | $32.96 | 3,022 |
| 2023-10-27 | $32.80 | $32.84 | $32.63 | $32.63 | $32.63 | 11,021 |
| 2023-10-26 | $33.04 | $33.04 | $32.78 | $32.80 | $32.80 | 40,495 |
| 2023-10-25 | $33.24 | $33.24 | $33.07 | $33.08 | $33.08 | 3,632 |
| 2023-10-24 | $33.41 | $33.48 | $33.37 | $33.42 | $33.42 | 8,924 |
| 2023-10-23 | $33.30 | $33.42 | $33.23 | $33.23 | $33.23 | 8,219 |
| 2023-10-20 | $33.60 | $33.60 | $33.30 | $33.30 | $33.30 | 3,971 |
| 2023-10-19 | $33.81 | $33.88 | $33.56 | $33.61 | $33.61 | 7,404 |
| 2023-10-18 | $34.00 | $34.01 | $33.79 | $33.79 | $33.79 | 34,462 |
| 2023-10-17 | $34.00 | $34.28 | $34.00 | $34.20 | $34.20 | 17,119 |
| 2023-10-16 | $34.18 | $34.22 | $34.12 | $34.12 | $34.12 | 15,284 |
| 2023-10-13 | $34.17 | $34.17 | $33.87 | $33.88 | $33.88 | 3,113 |
| 2023-10-12 | $34.15 | $34.20 | $33.96 | $34.06 | $34.06 | 5,426 |
| 2023-10-11 | $34.18 | $34.22 | $34.00 | $34.22 | $34.22 | 11,011 |
| 2023-10-10 | $34.02 | $34.24 | $34.02 | $34.10 | $34.10 | 10,356 |
| 2023-10-09 | $33.67 | $33.99 | $33.67 | $33.90 | $33.90 | 6,180 |
| 2023-10-06 | $33.35 | $33.82 | $33.35 | $33.75 | $33.75 | 1,902 |
| 2023-10-05 | $33.37 | $33.54 | $33.29 | $33.52 | $33.52 | 26,870 |
| 2023-10-04 | $33.37 | $33.54 | $33.30 | $33.52 | $33.52 | 25,806 |
| 2023-10-03 | $33.55 | $33.55 | $33.22 | $33.28 | $33.28 | 16,406 |
| 2023-10-02 | $33.64 | $33.64 | $33.51 | $33.61 | $33.61 | 5,874 |
| 2023-09-29 | $33.89 | $33.89 | $33.61 | $33.66 | $33.66 | 13,677 |
| 2023-09-28 | $33.52 | $33.78 | $33.52 | $33.69 | $33.69 | 4,790 |
| 2023-09-27 | $33.62 | $33.62 | $33.38 | $33.54 | $33.54 | 24,623 |
| 2023-09-26 | $33.75 | $33.75 | $33.52 | $33.57 | $33.57 | 10,690 |
| 2023-09-25 | $33.75 | $33.91 | $33.73 | $33.91 | $33.91 | 29,093 |
| 2023-09-22 | $33.93 | $34.01 | $33.75 | $33.76 | $33.76 | 72,152 |
| 2023-09-21 | $34.14 | $34.16 | $33.88 | $33.90 | $33.90 | 65,785 |
| 2023-09-20 | $34.62 | $34.64 | $34.31 | $34.31 | $34.31 | 42,000 |
| 2023-09-19 | $34.56 | $34.58 | $34.39 | $34.55 | $34.55 | 221,879 |
| 2023-09-18 | $34.58 | $34.67 | $34.56 | $34.61 | $34.61 | 14,800 |
| 2023-09-15 | $34.83 | $34.83 | $34.57 | $34.59 | $34.59 | 125,690 |
| 2023-09-14 | $34.85 | $34.94 | $34.76 | $34.91 | $34.91 | 28,109 |
| 2023-09-13 | $34.71 | $34.74 | $34.61 | $34.67 | $34.67 | 27,381 |
| 2023-09-12 | $34.75 | $34.78 | $34.61 | $34.66 | $34.66 | 33,232 |
| 2023-09-11 | $34.78 | $34.81 | $34.68 | $34.78 | $34.78 | 59,730 |
| 2023-09-08 | $34.63 | $34.70 | $34.58 | $34.61 | $34.61 | 70,975 |
| 2023-09-07 | $34.49 | $34.60 | $34.45 | $34.58 | $34.58 | 7,804 |
| 2023-09-06 | $34.79 | $34.79 | $34.53 | $34.64 | $34.64 | 60,530 |
| 2023-09-05 | $35.00 | $35.00 | $34.82 | $34.86 | $34.86 | 128,385 |
| 2023-09-01 | $35.12 | $35.12 | $34.81 | $34.91 | $34.91 | 270,576 |
| 2023-08-31 | $35.00 | $35.05 | $34.83 | $34.83 | $34.83 | 630,177 |
| 2023-08-30 | $34.79 | $34.94 | $34.76 | $34.92 | $34.92 | 36,441 |
| 2023-08-29 | $34.59 | $34.80 | $34.56 | $34.77 | $34.77 | 10,048 |
| 2023-08-28 | $34.26 | $34.28 | $34.12 | $34.28 | $34.28 | 64,694 |
| 2023-08-25 | $33.97 | $34.15 | $33.75 | $34.07 | $34.07 | 5,450 |
| 2023-08-24 | $34.21 | $34.21 | $33.87 | $33.87 | $33.87 | 2,111 |
| 2023-08-23 | $34.07 | $34.34 | $34.07 | $34.27 | $34.27 | 4,642 |
| 2023-08-22 | $34.13 | $34.13 | $33.87 | $33.91 | $33.91 | 7,212 |
| 2023-08-21 | $33.90 | $34.03 | $33.72 | $34.01 | $34.01 | 6,410 |
| 2023-08-18 | $33.63 | $33.82 | $33.62 | $33.78 | $33.78 | 5,307 |
| 2023-08-17 | $34.07 | $34.13 | $33.78 | $33.83 | $33.83 | 4,791 |
| 2023-08-16 | $34.31 | $34.31 | $34.07 | $34.07 | $34.07 | 26,538 |
| 2023-08-15 | $34.53 | $34.53 | $34.32 | $34.32 | $34.32 | 6,302 |
| 2023-08-14 | $34.63 | $34.68 | $34.58 | $34.68 | $34.68 | 4,504 |
| 2023-08-11 | $34.41 | $34.57 | $34.40 | $34.50 | $34.50 | 51,360 |
| 2023-08-10 | $34.83 | $34.91 | $34.52 | $34.54 | $34.54 | 78,831 |
| 2023-08-09 | $34.53 | $34.71 | $34.50 | $34.52 | $34.52 | 14,077 |
| 2023-08-08 | $34.67 | $34.80 | $34.62 | $34.80 | $34.80 | 8,532 |
| 2023-08-07 | $34.82 | $34.94 | $34.77 | $34.94 | $34.94 | 5,610 |
| 2023-08-04 | $35.00 | $35.05 | $34.61 | $34.62 | $34.62 | 7,638 |
| 2023-08-03 | $34.81 | $34.91 | $34.80 | $34.81 | $34.81 | 4,093 |
| 2023-08-02 | $35.09 | $35.09 | $34.88 | $34.91 | $34.91 | 9,596 |
| 2023-08-01 | $35.37 | $35.40 | $35.32 | $35.38 | $35.38 | 28,601 |
| 2023-07-31 | $35.41 | $35.54 | $35.37 | $35.45 | $35.45 | 19,006 |
| 2023-07-28 | $35.37 | $35.43 | $35.37 | $35.42 | $35.42 | 5,140 |
| 2023-07-27 | $35.41 | $35.41 | $35.02 | $35.08 | $35.08 | 8,612 |
| 2023-07-26 | $35.26 | $35.28 | $35.19 | $35.28 | $35.28 | 2,204 |
| 2023-07-25 | $35.30 | $35.36 | $35.25 | $35.32 | $35.32 | 16,597 |
| 2023-07-24 | $35.12 | $35.21 | $35.12 | $35.21 | $35.21 | 5,226 |
| 2023-07-21 | $35.14 | $35.17 | $35.04 | $35.08 | $35.08 | 3,792 |
| 2023-07-20 | $35.20 | $35.22 | $35.03 | $35.03 | $35.03 | 5,041 |
| 2023-07-19 | $35.27 | $35.33 | $35.22 | $35.30 | $35.30 | 40,665 |
| 2023-07-18 | $35.10 | $35.24 | $35.09 | $35.22 | $35.22 | 8,873 |
| 2023-07-17 | $34.87 | $35.02 | $34.87 | $34.98 | $34.98 | 6,691 |
| 2023-07-14 | $34.89 | $34.95 | $34.80 | $34.80 | $34.80 | 25,623 |
| 2023-07-13 | $34.71 | $34.86 | $34.71 | $34.86 | $34.86 | 156,208 |
| 2023-07-12 | $34.61 | $34.67 | $34.55 | $34.59 | $34.59 | 10,014 |
| 2023-07-11 | $34.20 | $34.33 | $34.17 | $34.33 | $34.33 | 478,618 |
| 2023-07-10 | $34.13 | $34.13 | $34.02 | $34.10 | $34.10 | 6,465 |
| 2023-07-07 | $34.05 | $34.38 | $34.05 | $34.06 | $34.06 | 12,890 |
| 2023-07-06 | $33.96 | $34.15 | $33.96 | $34.15 | $34.15 | 8,008 |
| 2023-07-05 | $34.37 | $34.47 | $34.33 | $34.41 | $34.41 | 108,146 |
| 2023-07-03 | $34.45 | $34.45 | $34.39 | $34.45 | $34.45 | 3,169 |
| 2023-06-30 | $34.30 | $34.47 | $34.30 | $34.45 | $34.45 | 3,863 |
| 2023-06-29 | $33.93 | $34.00 | $33.91 | $34.00 | $34.00 | 1,914 |
| 2023-06-28 | $33.90 | $33.94 | $33.82 | $33.85 | $33.85 | 1,825 |
| 2023-06-27 | $33.61 | $33.89 | $33.61 | $33.89 | $33.89 | 4,010 |
| 2023-06-26 | $33.67 | $33.68 | $33.54 | $33.55 | $33.55 | 9,448 |
| 2023-06-23 | $33.72 | $33.78 | $33.67 | $33.71 | $33.71 | 12,054 |
| 2023-06-22 | $33.78 | $33.90 | $33.78 | $33.90 | $33.90 | 4,998 |
| 2023-06-21 | $33.82 | $33.86 | $33.82 | $33.82 | $33.82 | 1,628 |
| 2023-06-20 | $33.96 | $34.01 | $33.87 | $34.00 | $34.00 | 7,396 |
| 2023-06-16 | $34.38 | $34.38 | $34.13 | $34.13 | $34.13 | 5,591 |
| 2023-06-15 | $33.81 | $34.28 | $33.81 | $34.23 | $34.23 | 2,421 |
| 2023-06-14 | $33.83 | $33.97 | $33.64 | $33.78 | $33.78 | 6,135 |
| 2023-06-13 | $33.79 | $33.85 | $33.73 | $33.81 | $33.81 | 1,778 |
| 2023-06-12 | $33.37 | $33.60 | $33.37 | $33.60 | $33.60 | 3,755 |
| 2023-06-09 | $33.38 | $33.43 | $33.27 | $33.33 | $33.33 | 15,087 |
| 2023-06-08 | $33.12 | $33.29 | $33.12 | $33.28 | $33.28 | 7,252 |
| 2023-06-07 | $33.24 | $33.24 | $33.07 | $33.09 | $33.09 | 4,374 |
| 2023-06-06 | $33.19 | $33.24 | $33.08 | $33.24 | $33.24 | 4,064 |
| 2023-06-05 | $33.23 | $33.32 | $33.12 | $33.17 | $33.17 | 9,965 |
| 2023-06-02 | $33.09 | $33.23 | $33.09 | $33.23 | $33.23 | 5,161 |
| 2023-06-01 | $32.56 | $32.81 | $32.56 | $32.78 | $32.78 | 2,571 |
| 2023-05-31 | $32.62 | $32.62 | $32.46 | $32.52 | $32.52 | 5,224 |
| 2023-05-30 | $32.72 | $32.72 | $32.63 | $32.68 | $32.68 | 1,746 |
| 2023-05-26 | $32.64 | $32.71 | $32.64 | $32.71 | $32.71 | 1,921 |
| 2023-05-25 | $32.27 | $32.40 | $32.26 | $32.35 | $32.35 | 9,384 |
| 2023-05-24 | $32.14 | $32.19 | $32.04 | $32.12 | $32.12 | 4,818 |
| 2023-05-23 | $32.56 | $32.56 | $32.31 | $32.33 | $32.33 | 7,107 |
| 2023-05-22 | $32.62 | $32.68 | $32.61 | $32.61 | $32.61 | 1,673 |
| 2023-05-19 | $32.68 | $32.70 | $32.57 | $32.61 | $32.61 | 3,778 |
| 2023-05-18 | $32.34 | $32.65 | $32.34 | $32.65 | $32.65 | 4,424 |
| 2023-05-17 | $32.19 | $32.43 | $32.13 | $32.39 | $32.39 | 5,925 |
| 2023-05-16 | $32.17 | $32.17 | $32.08 | $32.08 | $32.08 | 1,961 |
| 2023-05-15 | $32.27 | $32.27 | $32.06 | $32.22 | $32.22 | 12,112 |
| 2023-05-12 | $32.11 | $32.18 | $32.02 | $32.18 | $32.18 | 1,564 |
| 2023-05-11 | $32.26 | $32.26 | $32.09 | $32.19 | $32.19 | 9,621 |
| 2023-05-10 | $32.21 | $32.29 | $32.10 | $32.26 | $32.26 | 32,971 |
| 2023-05-09 | $32.17 | $32.20 | $32.16 | $32.16 | $32.16 | 3,874 |
| 2023-05-08 | $32.22 | $32.30 | $32.22 | $32.27 | $32.27 | 1,735 |
| 2023-05-05 | $32.20 | $32.32 | $32.20 | $32.26 | $32.26 | 1,632 |
| 2023-05-04 | $31.87 | $31.87 | $31.78 | $31.80 | $31.80 | 6,528 |
| 2023-05-03 | $32.16 | $32.29 | $31.99 | $31.99 | $31.99 | 4,795 |
| 2023-05-02 | $32.18 | $32.18 | $31.99 | $32.18 | $32.18 | 2,791 |
| 2023-05-01 | $32.50 | $32.55 | $32.48 | $32.48 | $32.48 | 4,418 |
| 2023-04-28 | $32.31 | $32.47 | $32.31 | $32.47 | $32.47 | 8,464 |
| 2023-04-27 | $31.94 | $32.26 | $31.94 | $32.25 | $32.25 | 2,792 |
| 2023-04-26 | $31.88 | $31.93 | $31.72 | $31.78 | $31.78 | 5,881 |
| 2023-04-25 | $32.07 | $32.14 | $31.88 | $31.88 | $31.88 | 4,553 |
| 2023-04-24 | $32.22 | $32.27 | $32.18 | $32.27 | $32.27 | 2,222 |
| 2023-04-21 | $32.20 | $32.27 | $32.14 | $32.24 | $32.24 | 7,086 |
| 2023-04-20 | $32.25 | $32.34 | $32.17 | $32.22 | $32.22 | 4,745 |
| 2023-04-19 | $32.30 | $32.43 | $32.30 | $32.43 | $32.43 | 10,610 |
| 2023-04-18 | $32.41 | $32.41 | $32.32 | $32.38 | $32.38 | 6,841 |
| 2023-04-17 | $32.22 | $32.36 | $32.22 | $32.36 | $32.36 | 11,891 |
| 2023-04-14 | $32.34 | $32.34 | $32.15 | $32.31 | $32.31 | 13,162 |
| 2023-04-13 | $32.17 | $32.35 | $32.15 | $32.32 | $32.32 | 10,172 |
| 2023-04-12 | $32.07 | $32.19 | $31.99 | $31.99 | $31.99 | 5,162 |
| 2023-04-11 | $32.13 | $32.22 | $32.09 | $32.11 | $32.11 | 15,601 |
| 2023-04-10 | $31.92 | $32.11 | $31.92 | $32.11 | $32.11 | 2,968 |
| 2023-04-06 | $31.92 | $32.13 | $31.90 | $32.12 | $32.12 | 53,650 |
| 2023-04-05 | $32.03 | $32.03 | $31.93 | $31.99 | $31.99 | 1,756 |
| 2023-04-04 | $32.07 | $32.07 | $32.00 | $32.06 | $32.06 | 1,879 |
| 2023-04-03 | $32.30 | $32.30 | $32.09 | $32.23 | $32.23 | 6,663 |
| 2023-03-31 | $31.88 | $32.12 | $31.85 | $32.12 | $32.12 | 10,225 |
| 2023-03-30 | $31.79 | $31.79 | $31.68 | $31.75 | $31.75 | 2,020 |
| 2023-03-29 | $31.50 | $31.60 | $31.46 | $31.60 | $31.60 | 2,840 |
| 2023-03-28 | $31.25 | $31.28 | $31.14 | $31.26 | $31.26 | 5,543 |
| 2023-03-27 | $31.31 | $31.42 | $31.31 | $31.31 | $31.31 | 2,383 |
| 2023-03-24 | $30.97 | $31.25 | $30.97 | $31.24 | $31.24 | 17,592 |
| 2023-03-23 | $31.18 | $31.42 | $31.00 | $31.16 | $31.16 | 6,026 |
| 2023-03-22 | $31.43 | $31.51 | $31.13 | $31.13 | $31.13 | 7,394 |
| 2023-03-21 | $31.32 | $31.50 | $31.26 | $31.42 | $31.42 | 9,340 |
| 2023-03-20 | $31.07 | $31.15 | $31.02 | $31.14 | $31.14 | 10,783 |
| 2023-03-17 | $31.10 | $31.18 | $30.91 | $30.93 | $30.93 | 7,390 |
| 2023-03-16 | $30.73 | $31.19 | $30.73 | $31.18 | $31.18 | 14,478 |
| 2023-03-15 | $30.62 | $30.79 | $30.48 | $30.68 | $30.68 | 4,847 |
| 2023-03-14 | $30.92 | $31.02 | $30.67 | $30.92 | $30.92 | 4,857 |
| 2023-03-13 | $30.64 | $30.79 | $30.52 | $30.57 | $30.57 | 11,619 |
| 2023-03-10 | $30.96 | $30.96 | $30.49 | $30.62 | $30.62 | 9,823 |
| 2023-03-09 | $31.51 | $31.51 | $30.91 | $30.95 | $30.95 | 4,612 |
| 2023-03-08 | $31.38 | $31.40 | $31.23 | $31.37 | $31.37 | 4,407 |
| 2023-03-07 | $31.52 | $31.57 | $31.35 | $31.38 | $31.38 | 6,348 |
| 2023-03-06 | $31.77 | $31.92 | $31.71 | $31.81 | $31.81 | 18,650 |
| 2023-03-03 | $31.52 | $31.75 | $31.45 | $31.72 | $31.72 | 7,768 |
| 2023-03-02 | $31.07 | $31.36 | $31.00 | $31.36 | $31.36 | 19,271 |
| 2023-03-01 | $31.12 | $31.22 | $31.10 | $31.14 | $31.14 | 31,541 |
| 2023-02-28 | $31.29 | $31.38 | $31.27 | $31.29 | $31.29 | 2,453 |
| 2023-02-27 | $31.44 | $31.53 | $31.29 | $31.32 | $31.32 | 11,638 |
| 2023-02-24 | $31.18 | $31.28 | $31.11 | $31.22 | $31.22 | 117,069 |
| 2023-02-23 | $31.55 | $31.55 | $31.25 | $31.50 | $31.50 | 3,250 |
| 2023-02-22 | $31.45 | $31.45 | $31.32 | $31.35 | $31.35 | 2,054 |
| 2023-02-21 | $31.71 | $31.71 | $31.39 | $31.39 | $31.39 | 6,592 |
| 2023-02-17 | $31.80 | $31.92 | $31.74 | $31.92 | $31.92 | 12,858 |
| 2023-02-16 | $31.96 | $32.23 | $31.96 | $32.00 | $32.00 | 40,823 |
| 2023-02-15 | $32.12 | $32.31 | $32.10 | $32.31 | $32.31 | 6,960 |
| 2023-02-14 | $32.37 | $32.37 | $32.01 | $32.28 | $32.28 | 9,636 |
| 2023-02-13 | $32.27 | $32.27 | $32.18 | $32.23 | $32.23 | 2,996 |
| 2023-02-10 | $31.88 | $31.96 | $31.84 | $31.96 | $31.96 | 4,936 |
| 2023-02-09 | $32.32 | $32.32 | $31.86 | $31.91 | $31.91 | 5,183 |
| 2023-02-08 | $32.31 | $32.31 | $32.11 | $32.12 | $32.12 | 36,164 |
| 2023-02-07 | $32.00 | $32.42 | $32.00 | $32.42 | $32.42 | 3,234 |
| 2023-02-06 | $32.07 | $32.11 | $32.00 | $32.07 | $32.07 | 4,186 |
| 2023-02-03 | $32.32 | $32.51 | $32.18 | $32.23 | $32.23 | 6,556 |
| 2023-02-02 | $32.32 | $32.60 | $32.30 | $32.46 | $32.46 | 24,005 |
| 2023-02-01 | $31.82 | $32.16 | $31.70 | $32.12 | $32.12 | 27,920 |
| 2023-01-31 | $31.56 | $31.82 | $31.56 | $31.82 | $31.82 | 7,643 |
| 2023-01-30 | $31.73 | $31.73 | $31.48 | $31.48 | $31.48 | 1,563 |
| 2023-01-27 | $31.72 | $31.94 | $31.70 | $31.82 | $31.82 | 13,185 |
| 2023-01-26 | $31.48 | $31.72 | $31.48 | $31.72 | $31.72 | 3,876 |
| 2023-01-25 | $31.37 | $31.44 | $31.36 | $31.44 | $31.44 | 3,246 |
| 2023-01-24 | $31.43 | $31.52 | $31.42 | $31.48 | $31.48 | 29,460 |
| 2023-01-23 | $31.22 | $31.62 | $31.22 | $31.51 | $31.51 | 15,735 |
| 2023-01-20 | $30.77 | $31.19 | $30.76 | $31.18 | $31.18 | 18,728 |
| 2023-01-19 | $30.78 | $30.88 | $30.66 | $30.73 | $30.73 | 9,632 |
| 2023-01-18 | $31.27 | $31.28 | $30.94 | $30.94 | $30.94 | 9,018 |
| 2023-01-17 | $31.33 | $31.37 | $31.29 | $31.33 | $31.33 | 4,898 |
| 2023-01-13 | $31.10 | $31.38 | $31.10 | $31.38 | $31.38 | 6,830 |
| 2023-01-12 | $31.02 | $31.33 | $31.02 | $31.23 | $31.23 | 14,309 |
| 2023-01-11 | $30.92 | $31.14 | $30.91 | $31.14 | $31.14 | 5,146 |
| 2023-01-10 | $30.63 | $30.87 | $30.63 | $30.87 | $30.87 | 3,330 |
| 2023-01-09 | $30.94 | $31.05 | $30.69 | $30.69 | $30.69 | 8,635 |
| 2023-01-06 | $30.44 | $30.70 | $30.42 | $30.69 | $30.69 | 3,283 |
| 2023-01-05 | $30.19 | $30.22 | $30.15 | $30.15 | $30.15 | 3,081 |
| 2023-01-04 | $30.38 | $30.55 | $30.26 | $30.41 | $30.41 | 8,122 |
| 2023-01-03 | $30.50 | $30.52 | $30.12 | $30.30 | $30.30 | 8,871 |
| 2022-12-30 | $30.21 | $30.35 | $30.14 | $30.33 | $30.33 | 11,463 |
| 2022-12-29 | $30.27 | $30.45 | $30.27 | $30.39 | $30.39 | 5,974 |
| 2022-12-28 | $30.28 | $30.34 | $30.00 | $30.00 | $30.00 | 18,453 |
| 2022-12-27 | $30.36 | $30.38 | $30.25 | $30.33 | $30.33 | 6,448 |
| 2022-12-23 | $30.16 | $30.37 | $30.16 | $30.36 | $30.36 | 4,461 |
| 2022-12-22 | $30.45 | $30.45 | $29.92 | $30.29 | $30.29 | 6,804 |
| 2022-12-21 | $30.43 | $30.69 | $30.43 | $30.63 | $30.63 | 7,016 |
| 2022-12-20 | $30.15 | $30.31 | $30.11 | $30.22 | $30.22 | 10,537 |
| 2022-12-19 | $30.28 | $30.35 | $30.10 | $30.22 | $30.22 | 111,826 |
| 2022-12-16 | $30.51 | $30.51 | $30.26 | $30.41 | $30.41 | 8,599 |
| 2022-12-15 | $30.94 | $30.94 | $30.57 | $30.65 | $30.65 | 13,137 |
| 2022-12-14 | $31.45 | $31.58 | $31.24 | $31.24 | $31.24 | 4,549 |
| 2022-12-13 | $31.85 | $31.85 | $31.30 | $31.44 | $31.44 | 9,833 |
| 2022-12-12 | $30.99 | $31.20 | $30.96 | $31.20 | $31.20 | 11,740 |
| 2022-12-09 | $31.10 | $31.10 | $30.86 | $30.86 | $30.86 | 7,336 |
| 2022-12-08 | $30.97 | $31.03 | $30.94 | $31.02 | $31.02 | 5,416 |
| 2022-12-07 | $30.86 | $30.97 | $30.81 | $30.88 | $30.88 | 5,613 |
| 2022-12-06 | $31.08 | $31.08 | $30.81 | $30.95 | $30.95 | 9,192 |
| 2022-12-05 | $31.41 | $31.49 | $31.19 | $31.21 | $31.21 | 6,622 |
| 2022-12-02 | $31.41 | $31.63 | $31.41 | $31.63 | $31.63 | 10,642 |
| 2022-12-01 | $31.78 | $31.84 | $31.55 | $31.72 | $31.72 | 20,338 |
| 2022-11-30 | $30.90 | $31.66 | $30.87 | $31.66 | $31.66 | 8,689 |
| 2022-11-29 | $30.97 | $31.00 | $30.85 | $31.00 | $31.00 | 17,014 |
| 2022-11-28 | $31.29 | $31.29 | $30.98 | $31.02 | $31.02 | 10,268 |
| 2022-11-25 | $31.40 | $31.43 | $31.36 | $31.39 | $31.39 | 2,851 |
| 2022-11-23 | $31.31 | $31.39 | $31.24 | $31.35 | $31.35 | 18,774 |
| 2022-11-22 | $30.97 | $31.21 | $30.96 | $31.21 | $31.21 | 9,704 |
| 2022-11-21 | $30.93 | $30.95 | $30.84 | $30.93 | $30.93 | 7,914 |
| 2022-11-18 | $30.91 | $31.00 | $30.83 | $30.97 | $30.97 | 22,086 |
| 2022-11-17 | $30.72 | $30.91 | $30.65 | $30.85 | $30.85 | 11,713 |
| 2022-11-16 | $30.98 | $31.06 | $30.88 | $30.97 | $30.97 | 11,571 |
| 2022-11-15 | $31.25 | $31.25 | $30.94 | $31.06 | $31.06 | 121,840 |
| 2022-11-14 | $31.08 | $31.10 | $30.87 | $30.87 | $30.87 | 13,200 |
| 2022-11-11 | $30.89 | $31.13 | $30.85 | $31.07 | $31.07 | 24,702 |
| 2022-11-10 | $30.50 | $30.86 | $30.43 | $30.86 | $30.86 | 8,533 |
| 2022-11-09 | $29.99 | $30.03 | $29.62 | $29.67 | $29.67 | 10,361 |
| 2022-11-08 | $30.10 | $30.29 | $29.90 | $30.11 | $30.11 | 16,472 |
| 2022-11-07 | $29.89 | $30.01 | $29.81 | $29.98 | $29.98 | 12,543 |
| 2022-11-04 | $29.78 | $29.91 | $29.43 | $29.75 | $29.75 | 4,434 |
| 2022-11-03 | $29.45 | $29.65 | $29.45 | $29.46 | $29.46 | 27,320 |
| 2022-11-02 | $30.23 | $30.43 | $29.67 | $29.67 | $29.67 | 18,765 |
| 2022-11-01 | $30.55 | $30.55 | $30.14 | $30.27 | $30.27 | 17,367 |
| 2022-10-31 | $30.32 | $30.38 | $30.28 | $30.30 | $30.30 | 3,990 |
| 2022-10-28 | $30.02 | $30.46 | $30.00 | $30.44 | $30.44 | 16,261 |
| 2022-10-27 | $29.96 | $30.21 | $29.95 | $29.96 | $29.96 | 34,064 |
| 2022-10-26 | $29.98 | $30.33 | $29.97 | $30.05 | $30.05 | 376,718 |
| 2022-10-25 | $30.03 | $30.22 | $29.99 | $30.22 | $30.22 | 21,873 |
| 2022-10-24 | $29.63 | $29.90 | $29.55 | $29.83 | $29.83 | 21,711 |
| 2022-10-21 | $29.26 | $29.57 | $29.15 | $29.57 | $29.57 | 3,288 |
| 2022-10-20 | $29.43 | $29.49 | $29.06 | $29.06 | $29.06 | 3,371 |
| 2022-10-19 | $29.19 | $29.23 | $29.10 | $29.21 | $29.21 | 25,501 |
| 2022-10-18 | $29.71 | $29.71 | $29.24 | $29.38 | $29.38 | 12,769 |
| 2022-10-17 | $29.04 | $29.19 | $29.04 | $29.18 | $29.18 | 18,666 |
| 2022-10-14 | $29.22 | $29.24 | $28.61 | $28.62 | $28.62 | 20,264 |
| 2022-10-13 | $28.09 | $29.16 | $28.09 | $29.07 | $29.07 | 3,461 |
| 2022-10-12 | $28.68 | $28.68 | $28.58 | $28.58 | $28.58 | 45,373 |
| 2022-10-11 | $28.62 | $28.92 | $28.57 | $28.64 | $28.64 | 8,752 |
| 2022-10-10 | $29.00 | $29.00 | $28.62 | $28.75 | $28.75 | 50,185 |
| 2022-10-07 | $29.30 | $29.30 | $28.85 | $28.97 | $28.97 | 9,391 |
| 2022-10-06 | $29.82 | $29.82 | $29.54 | $29.58 | $29.58 | 33,384 |
| 2022-10-05 | $29.67 | $29.90 | $29.45 | $29.75 | $29.75 | 32,344 |
| 2022-10-04 | $29.52 | $29.83 | $29.52 | $29.82 | $29.82 | 17,251 |
| 2022-10-03 | $28.86 | $29.27 | $28.78 | $29.18 | $29.18 | 27,026 |
| 2022-09-30 | $28.87 | $28.95 | $28.61 | $28.61 | $28.61 | 27,087 |
| 2022-09-29 | $29.17 | $29.17 | $28.74 | $28.92 | $28.92 | 175,981 |
| 2022-09-28 | $28.96 | $29.47 | $28.93 | $29.37 | $29.37 | 39,724 |
| 2022-09-27 | $29.25 | $29.35 | $28.80 | $28.94 | $28.94 | 119,989 |
| 2022-09-26 | $29.20 | $29.35 | $28.96 | $29.03 | $29.03 | 57,329 |
| 2022-09-23 | $29.39 | $29.39 | $28.95 | $29.23 | $29.23 | 153,880 |
| 2022-09-22 | $29.78 | $29.78 | $29.59 | $29.60 | $29.60 | 421,691 |
| 2022-09-21 | $30.32 | $30.45 | $29.81 | $29.81 | $29.81 | 136,113 |
| 2022-09-20 | $30.20 | $30.30 | $30.03 | $30.17 | $30.17 | 93,561 |
| 2022-09-19 | $30.09 | $30.43 | $30.07 | $30.43 | $30.43 | 36,991 |
| 2022-09-16 | $30.22 | $30.30 | $30.10 | $30.30 | $30.30 | 342,582 |
| 2022-09-15 | $30.65 | $30.68 | $30.38 | $30.47 | $30.47 | 108,730 |
| 2022-09-14 | $30.62 | $30.77 | $30.55 | $30.69 | $30.69 | 87,645 |
| 2022-09-13 | $31.12 | $31.22 | $30.59 | $30.67 | $30.67 | 67,089 |
| 2022-09-12 | $31.53 | $31.67 | $31.53 | $31.64 | $31.64 | 49,778 |
| 2022-09-09 | $31.26 | $31.49 | $31.20 | $31.44 | $31.44 | 103,879 |
| 2022-09-08 | $30.83 | $31.12 | $30.75 | $31.09 | $31.09 | 137,963 |
| 2022-09-07 | $30.62 | $30.97 | $30.60 | $30.95 | $30.95 | 76,866 |
| 2022-09-06 | $30.74 | $30.74 | $30.46 | $30.58 | $30.58 | 309,871 |
| 2022-09-02 | $30.99 | $31.14 | $30.53 | $30.62 | $30.62 | 78,295 |
| 2022-09-01 | $30.69 | $30.86 | $30.50 | $30.86 | $30.86 | 1,230,506 |
| 2022-08-31 | $31.21 | $31.22 | $30.80 | $30.81 | $30.81 | 498,899 |
| 2022-08-30 | $31.21 | $31.21 | $30.93 | $31.02 | $31.02 | 65,744 |
| 2022-08-29 | $31.30 | $31.50 | $31.19 | $31.30 | $31.30 | 21,048 |
| 2022-08-26 | $31.78 | $31.78 | $31.39 | $31.40 | $31.40 | 44,027 |
| 2022-08-25 | $31.76 | $31.83 | $31.73 | $31.83 | $31.83 | 17,671 |
| 2022-08-24 | $31.66 | $31.70 | $31.66 | $31.66 | $31.66 | 2,243 |
| 2022-08-23 | $31.66 | $31.66 | $31.61 | $31.63 | $31.63 | 4,995 |
| 2022-08-22 | $31.72 | $31.72 | $31.56 | $31.58 | $31.58 | 25,507 |
| 2022-08-19 | $31.80 | $31.81 | $31.78 | $31.81 | $31.81 | 14,787 |
| 2022-08-18 | $31.81 | $31.85 | $31.81 | $31.82 | $31.82 | 3,125 |
| 2022-08-17 | $31.80 | $31.85 | $31.78 | $31.82 | $31.82 | 30,433 |
| 2022-08-16 | $31.79 | $31.87 | $31.79 | $31.84 | $31.84 | 4,028 |
| 2022-08-15 | $31.82 | $31.83 | $31.77 | $31.83 | $31.83 | 6,040 |
| 2022-08-12 | $31.70 | $31.81 | $31.70 | $31.81 | $31.81 | 3,328 |
| 2022-08-11 | $31.74 | $31.75 | $31.63 | $31.64 | $31.64 | 8,783 |
| 2022-08-10 | $31.61 | $31.64 | $31.59 | $31.64 | $31.64 | 3,738 |
| 2022-08-09 | $31.37 | $31.40 | $31.35 | $31.36 | $31.36 | 5,709 |
| 2022-08-08 | $31.48 | $31.50 | $31.37 | $31.41 | $31.41 | 7,389 |
| 2022-08-05 | $31.40 | $31.42 | $31.32 | $31.42 | $31.42 | 7,422 |
| 2022-08-04 | $31.38 | $31.41 | $31.38 | $31.39 | $31.39 | 385 |
| 2022-08-03 | $31.38 | $31.43 | $31.37 | $31.41 | $31.41 | 1,919 |
| 2022-08-02 | $31.18 | $31.27 | $31.15 | $31.15 | $31.15 | 20,876 |
| 2022-08-01 | $31.31 | $31.32 | $31.20 | $31.25 | $31.25 | 3,328 |
| 2022-07-29 | $31.26 | $31.31 | $31.17 | $31.31 | $31.31 | 6,029 |
| 2022-07-28 | $30.72 | $31.05 | $30.72 | $31.05 | $31.05 | 1,423 |
| 2022-07-27 | $30.60 | $30.86 | $30.56 | $30.85 | $30.85 | 3,231 |
| 2022-07-26 | $30.36 | $30.36 | $30.26 | $30.30 | $30.30 | 75,763 |
| 2022-07-25 | $30.50 | $30.54 | $30.40 | $30.51 | $30.51 | 1,983 |
| 2022-07-22 | $30.64 | $30.65 | $30.45 | $30.47 | $30.47 | 975 |
| 2022-07-21 | $30.37 | $30.63 | $30.33 | $30.63 | $30.63 | 3,650 |
| 2022-07-20 | $30.29 | $30.51 | $30.29 | $30.45 | $30.45 | 4,110 |
| 2022-07-19 | $29.98 | $30.34 | $29.96 | $30.34 | $30.34 | 9,038 |
| 2022-07-18 | $30.07 | $30.08 | $29.71 | $29.76 | $29.76 | 5,280 |
| 2022-07-15 | $29.75 | $29.86 | $29.75 | $29.86 | $29.86 | 2,643 |
| 2022-07-14 | $29.20 | $29.48 | $29.03 | $29.48 | $29.48 | 16,755 |
| 2022-07-13 | $29.23 | $29.65 | $29.23 | $29.56 | $29.56 | 40,055 |
| 2022-07-12 | $29.74 | $29.85 | $29.53 | $29.62 | $29.62 | 15,297 |
| 2022-07-11 | $29.83 | $29.94 | $29.78 | $29.78 | $29.78 | 5,597 |
| 2022-07-08 | $29.94 | $30.11 | $29.94 | $30.06 | $30.06 | 6,283 |
| 2022-07-07 | $29.88 | $30.06 | $29.88 | $30.06 | $30.06 | 21,434 |
| 2022-07-06 | $29.64 | $29.85 | $29.59 | $29.72 | $29.72 | 7,167 |
| 2022-07-05 | $29.16 | $29.64 | $29.07 | $29.64 | $29.64 | 8,437 |
| 2022-07-01 | $29.25 | $29.60 | $29.20 | $29.57 | $29.57 | 26,468 |
| 2022-06-30 | $29.20 | $29.41 | $29.05 | $29.27 | $29.27 | 22,025 |
| 2022-06-29 | $29.44 | $29.54 | $29.43 | $29.53 | $29.53 | 3,970 |
| 2022-06-28 | $30.14 | $30.19 | $29.53 | $29.54 | $29.54 | 48,523 |
| 2022-06-27 | $29.92 | $30.03 | $29.90 | $29.92 | $29.92 | 14,236 |
| 2022-06-24 | $29.54 | $29.97 | $29.53 | $29.97 | $29.97 | 44,611 |
| 2022-06-23 | $29.20 | $29.36 | $29.04 | $29.35 | $29.35 | 6,899 |
| 2022-06-22 | $28.89 | $29.34 | $28.89 | $29.18 | $29.18 | 10,835 |
| 2022-06-21 | $28.98 | $29.21 | $28.98 | $29.15 | $29.15 | 71,647 |
| 2022-06-17 | $28.62 | $28.71 | $28.41 | $28.61 | $28.61 | 4,121 |
| 2022-06-16 | $28.68 | $28.71 | $28.39 | $28.49 | $28.49 | 29,477 |
| 2022-06-15 | $29.17 | $29.47 | $28.92 | $29.27 | $29.27 | 9,060 |
| 2022-06-14 | $29.03 | $29.03 | $28.71 | $28.92 | $28.92 | 205,286 |
| 2022-06-13 | $29.06 | $29.27 | $28.95 | $28.99 | $28.99 | 12,949 |
| 2022-06-10 | $29.91 | $29.94 | $29.85 | $29.85 | $29.85 | 1,229 |
| 2022-06-09 | $30.67 | $30.67 | $30.38 | $30.38 | $30.38 | 9,033 |
| 2022-06-08 | $30.86 | $30.86 | $30.78 | $30.79 | $30.79 | 3,533 |
| 2022-06-07 | $30.78 | $30.98 | $30.76 | $30.98 | $30.98 | 2,432 |
| 2022-06-06 | $30.92 | $30.93 | $30.75 | $30.80 | $30.80 | 6,010 |
| 2022-06-03 | $30.69 | $30.77 | $30.67 | $30.77 | $30.77 | 5,025 |
| 2022-06-02 | $30.82 | $30.99 | $30.76 | $30.99 | $30.99 | 49,389 |
| 2022-06-01 | $30.80 | $30.80 | $30.55 | $30.68 | $30.68 | 14,030 |
| 2022-05-31 | $30.67 | $30.94 | $30.66 | $30.81 | $30.81 | 38,295 |
| 2022-05-27 | $30.78 | $30.95 | $30.78 | $30.95 | $30.95 | 85,585 |
| 2022-05-26 | $30.30 | $30.47 | $30.30 | $30.47 | $30.47 | 3,499 |
| 2022-05-25 | $29.94 | $30.06 | $29.87 | $30.06 | $30.06 | 9,297 |
| 2022-05-24 | $29.70 | $29.92 | $29.58 | $29.88 | $29.88 | 4,480 |
| 2022-05-23 | $29.76 | $30.07 | $29.76 | $30.05 | $30.05 | 5,855 |
| 2022-05-20 | $29.75 | $29.75 | $29.27 | $29.68 | $29.68 | 23,679 |
| 2022-05-19 | $29.48 | $29.74 | $29.48 | $29.67 | $29.67 | 12,274 |
| 2022-05-18 | $29.89 | $29.89 | $29.75 | $29.77 | $29.77 | 16,221 |
| 2022-05-17 | $30.38 | $30.55 | $30.38 | $30.55 | $30.55 | 5,468 |
| 2022-05-16 | $30.09 | $30.29 | $30.09 | $30.15 | $30.15 | 6,319 |
| 2022-05-13 | $30.02 | $30.19 | $29.97 | $30.19 | $30.19 | 6,058 |
| 2022-05-12 | $29.54 | $29.74 | $29.40 | $29.69 | $29.69 | 10,688 |
| 2022-05-11 | $29.89 | $30.05 | $29.72 | $29.72 | $29.72 | 5,364 |
| 2022-05-10 | $30.28 | $30.28 | $29.85 | $30.02 | $30.02 | 6,255 |
| 2022-05-09 | $30.35 | $30.35 | $29.97 | $29.97 | $29.97 | 51,324 |
| 2022-05-06 | $30.47 | $30.68 | $30.37 | $30.62 | $30.62 | 9,180 |
| 2022-05-05 | $31.30 | $31.30 | $30.59 | $30.77 | $30.77 | 20,005 |
| 2022-05-04 | $30.77 | $31.47 | $30.72 | $31.44 | $31.44 | 35,510 |
| 2022-05-03 | $30.87 | $30.94 | $30.78 | $30.86 | $30.86 | 62,789 |
| 2022-05-02 | $30.65 | $30.77 | $30.30 | $30.77 | $30.77 | 158,109 |
| 2022-04-29 | $31.18 | $31.27 | $30.52 | $30.57 | $30.57 | 13,101 |
| 2022-04-28 | $31.19 | $31.31 | $31.00 | $31.31 | $31.31 | 2,047 |
| 2022-04-27 | $30.88 | $31.05 | $30.82 | $30.82 | $30.82 | 7,856 |
| 2022-04-26 | $31.31 | $31.34 | $30.83 | $30.83 | $30.83 | 11,220 |
| 2022-04-25 | $31.08 | $31.43 | $30.92 | $31.43 | $31.43 | 16,162 |
| 2022-04-22 | $31.71 | $31.71 | $31.29 | $31.29 | $31.29 | 26,481 |
| 2022-04-21 | $32.42 | $32.42 | $31.88 | $31.88 | $31.88 | 3,480 |
| 2022-04-20 | $32.21 | $32.33 | $32.16 | $32.20 | $32.20 | 22,646 |
| 2022-04-19 | $31.89 | $32.25 | $31.89 | $32.18 | $32.18 | 39,968 |
| 2022-04-18 | $31.91 | $31.97 | $31.74 | $31.83 | $31.83 | 24,520 |
| 2022-04-14 | $32.00 | $32.10 | $31.86 | $31.87 | $31.87 | 38,218 |
| 2022-04-13 | $31.83 | $32.13 | $31.83 | $32.12 | $32.12 | 31,321 |
| 2022-04-12 | $32.15 | $32.19 | $31.75 | $31.87 | $31.87 | 47,083 |
| 2022-04-11 | $32.12 | $32.15 | $31.88 | $31.88 | $31.88 | 49,193 |
| 2022-04-08 | $32.28 | $32.45 | $32.28 | $32.35 | $32.35 | 6,508 |
| 2022-04-07 | $32.29 | $32.47 | $32.20 | $32.47 | $32.47 | 2,967 |
| 2022-04-06 | $32.42 | $32.42 | $32.20 | $32.32 | $32.32 | 20,116 |
| 2022-04-05 | $32.73 | $32.78 | $32.52 | $32.55 | $32.55 | 14,607 |
| 2022-04-04 | $32.69 | $32.83 | $32.69 | $32.79 | $32.79 | 7,798 |
| 2022-04-01 | $32.58 | $32.64 | $32.45 | $32.64 | $32.64 | 9,255 |
| 2022-03-31 | $32.91 | $32.91 | $32.63 | $32.63 | $32.63 | 22,144 |
| 2022-03-30 | $33.07 | $33.09 | $32.88 | $32.94 | $32.94 | 48,840 |
| 2022-03-29 | $32.86 | $33.10 | $32.83 | $33.05 | $33.05 | 27,220 |
| 2022-03-28 | $32.60 | $32.76 | $32.59 | $32.73 | $32.73 | 3,373 |
| 2022-03-25 | $32.50 | $32.55 | $32.50 | $32.55 | $32.55 | 1,738 |
| 2022-03-24 | $32.20 | $32.47 | $32.20 | $32.44 | $32.44 | 10,344 |
| 2022-03-23 | $32.30 | $32.39 | $32.17 | $32.17 | $32.17 | 14,196 |
| 2022-03-22 | $32.25 | $32.46 | $32.25 | $32.44 | $32.44 | 18,698 |
| 2022-03-21 | $32.14 | $32.18 | $32.04 | $32.16 | $32.16 | 14,567 |
| 2022-03-18 | $31.83 | $32.20 | $31.83 | $32.15 | $32.15 | 15,162 |
| 2022-03-17 | $31.54 | $31.89 | $31.54 | $31.88 | $31.88 | 1,423 |
| 2022-03-16 | $31.53 | $31.61 | $31.30 | $31.58 | $31.58 | 8,633 |
| 2022-03-15 | $30.95 | $31.17 | $30.94 | $31.16 | $31.16 | 7,239 |
| 2022-03-14 | $30.94 | $31.01 | $30.62 | $30.67 | $30.67 | 14,994 |
| 2022-03-11 | $31.30 | $31.30 | $30.84 | $30.84 | $30.84 | 8,085 |
| 2022-03-10 | $31.05 | $31.14 | $30.90 | $31.14 | $31.14 | 6,533 |
| 2022-03-09 | $31.17 | $31.28 | $31.11 | $31.14 | $31.14 | 25,623 |
| 2022-03-08 | $30.80 | $31.20 | $30.61 | $30.65 | $30.65 | 12,679 |
| 2022-03-07 | $31.33 | $31.33 | $30.83 | $30.83 | $30.83 | 5,759 |
| 2022-03-04 | $31.27 | $31.47 | $31.23 | $31.45 | $31.45 | 7,764 |
| 2022-03-03 | $31.65 | $31.77 | $31.60 | $31.60 | $31.60 | 2,983 |
| 2022-03-02 | $31.54 | $31.81 | $31.43 | $31.74 | $31.74 | 44,195 |
| 2022-03-01 | $31.75 | $31.75 | $31.25 | $31.34 | $31.34 | 46,894 |
| 2022-02-28 | $31.59 | $31.74 | $31.41 | $31.65 | $31.65 | 7,267 |
| 2022-02-25 | $31.26 | $31.79 | $31.26 | $31.74 | $31.74 | 21,496 |
| 2022-02-24 | $30.47 | $31.26 | $30.44 | $31.26 | $31.26 | 94,135 |
| 2022-02-23 | $31.37 | $31.37 | $30.94 | $30.94 | $30.94 | 20,766 |
| 2022-02-22 | $31.51 | $31.60 | $31.18 | $31.32 | $31.32 | 275,818 |
| 2022-02-18 | $31.71 | $31.71 | $31.50 | $31.57 | $31.57 | 11,057 |
| 2022-02-17 | $32.00 | $32.03 | $31.70 | $31.70 | $31.70 | 9,792 |
| 2022-02-16 | $32.03 | $32.28 | $31.99 | $32.22 | $32.22 | 4,572 |
| 2022-02-15 | $32.07 | $32.15 | $32.02 | $32.15 | $32.15 | 6,238 |
| 2022-02-14 | $31.79 | $31.90 | $31.58 | $31.74 | $31.74 | 18,681 |
| 2022-02-11 | $32.43 | $32.43 | $31.77 | $31.83 | $31.83 | 57,738 |
| 2022-02-10 | $32.57 | $32.65 | $32.29 | $32.32 | $32.32 | 16,014 |
| 2022-02-09 | $32.61 | $32.78 | $32.61 | $32.73 | $32.73 | 1,763 |
| 2022-02-08 | $32.15 | $32.45 | $32.14 | $32.44 | $32.44 | 9,624 |
| 2022-02-07 | $32.35 | $32.37 | $32.20 | $32.20 | $32.20 | 6,194 |
| 2022-02-04 | $32.12 | $32.47 | $32.01 | $32.31 | $32.31 | 141,396 |
| 2022-02-03 | $32.43 | $32.52 | $32.16 | $32.16 | $32.16 | 51,235 |
| 2022-02-02 | $32.62 | $32.76 | $32.51 | $32.70 | $32.70 | 7,936 |
| 2022-02-01 | $32.32 | $32.52 | $32.24 | $32.52 | $32.52 | 9,839 |
| 2022-01-31 | $31.93 | $32.31 | $31.93 | $32.31 | $32.31 | 19,649 |
| 2022-01-28 | $31.27 | $31.87 | $31.27 | $31.87 | $31.87 | 9,205 |
| 2022-01-27 | $31.68 | $31.90 | $31.33 | $31.40 | $31.40 | 30,023 |
| 2022-01-26 | $31.91 | $31.91 | $31.34 | $31.48 | $31.48 | 24,000 |
| 2022-01-25 | $31.34 | $31.60 | $31.34 | $31.53 | $31.53 | 4,079 |
| 2022-01-24 | $31.44 | $31.77 | $30.89 | $31.77 | $31.77 | 41,534 |
| 2022-01-21 | $32.13 | $32.20 | $31.78 | $31.78 | $31.78 | 34,631 |
| 2022-01-20 | $32.67 | $32.76 | $32.19 | $32.20 | $32.20 | 16,440 |
| 2022-01-19 | $32.72 | $32.74 | $32.47 | $32.47 | $32.47 | 8,842 |
| 2022-01-18 | $32.75 | $32.75 | $32.58 | $32.62 | $32.62 | 8,437 |
| 2022-01-14 | $32.92 | $33.05 | $32.87 | $33.05 | $33.05 | 6,349 |
| 2022-01-13 | $33.34 | $33.34 | $33.01 | $33.01 | $33.01 | 14,560 |
| 2022-01-12 | $33.35 | $33.35 | $33.25 | $33.32 | $33.32 | 19,117 |
| 2022-01-11 | $33.15 | $33.26 | $33.15 | $33.26 | $33.26 | 112,945 |
| 2022-01-10 | $32.87 | $33.03 | $32.65 | $33.02 | $33.02 | 8,838 |
| 2022-01-07 | $33.11 | $33.13 | $33.00 | $33.00 | $33.00 | 11,413 |
| 2022-01-06 | $33.07 | $33.27 | $33.07 | $33.12 | $33.12 | 35,898 |
| 2022-01-05 | $33.51 | $33.52 | $33.16 | $33.16 | $33.16 | 952 |
| 2022-01-04 | $33.58 | $33.58 | $33.43 | $33.53 | $33.53 | 3,475 |
| 2022-01-03 | $33.42 | $33.53 | $33.33 | $33.52 | $33.52 | 4,954 |
| 2021-12-31 | $33.40 | $33.47 | $33.37 | $33.40 | $33.40 | 12,175 |
| 2021-12-30 | $33.49 | $33.55 | $33.46 | $33.46 | $33.46 | 26,489 |
| 2021-12-29 | $33.43 | $33.48 | $33.43 | $33.48 | $33.48 | 10,249 |
| 2021-12-28 | $33.42 | $33.48 | $33.42 | $33.46 | $33.46 | 16,201 |
| 2021-12-27 | $33.37 | $33.45 | $33.34 | $33.45 | $33.45 | 70,254 |
| 2021-12-23 | $33.16 | $33.21 | $33.16 | $33.21 | $33.21 | 2,425 |
| 2021-12-22 | $32.86 | $33.05 | $32.86 | $33.05 | $33.05 | 2,212 |
| 2021-12-21 | $32.65 | $32.85 | $32.65 | $32.85 | $32.85 | 3,397 |
| 2021-12-20 | $32.40 | $32.50 | $32.31 | $32.48 | $32.48 | 223,256 |
| 2021-12-17 | $32.61 | $32.87 | $32.61 | $32.72 | $32.72 | 4,343 |
| 2021-12-16 | $33.17 | $33.17 | $32.95 | $32.95 | $32.95 | 5,498 |
| 2021-12-15 | $32.73 | $33.17 | $32.70 | $33.17 | $33.17 | 33,726 |
| 2021-12-14 | $32.81 | $32.83 | $32.72 | $32.83 | $32.83 | 6,478 |
| 2021-12-13 | $33.01 | $33.05 | $32.97 | $32.99 | $32.99 | 4,430 |
| 2021-12-10 | $33.08 | $33.14 | $33.06 | $33.14 | $33.14 | 9,297 |
| 2021-12-09 | $33.01 | $33.06 | $32.95 | $32.98 | $32.98 | 8,106 |
| 2021-12-08 | $32.94 | $33.06 | $32.94 | $33.06 | $33.06 | 553 |
| 2021-12-07 | $32.74 | $33.05 | $32.74 | $32.95 | $32.95 | 17,673 |
| 2021-12-06 | $32.35 | $32.57 | $32.34 | $32.50 | $32.50 | 63,185 |
| 2021-12-03 | $32.36 | $32.36 | $32.05 | $32.23 | $32.23 | 21,140 |
| 2021-12-02 | $32.21 | $32.52 | $32.21 | $32.45 | $32.45 | 12,147 |
| 2021-12-01 | $32.66 | $32.80 | $32.27 | $32.27 | $32.27 | 12,746 |
| 2021-11-30 | $32.69 | $32.79 | $32.42 | $32.48 | $32.48 | 11,239 |
| 2021-11-29 | $32.70 | $32.93 | $32.70 | $32.93 | $32.93 | 8,598 |
| 2021-11-26 | $32.66 | $32.77 | $32.53 | $32.58 | $32.58 | 32,525 |
| 2021-11-24 | $32.89 | $33.07 | $32.88 | $33.07 | $33.07 | 306,068 |
| 2021-11-23 | $32.93 | $32.97 | $32.90 | $32.96 | $32.96 | 4,754 |
| 2021-11-22 | $33.15 | $33.24 | $32.99 | $32.99 | $32.99 | 25,631 |
| 2021-11-19 | $33.05 | $33.09 | $33.00 | $33.03 | $33.03 | 5,345 |
| 2021-11-18 | $32.99 | $33.10 | $32.97 | $33.10 | $33.10 | 1,200 |
| 2021-11-17 | $33.06 | $33.08 | $33.01 | $33.06 | $33.06 | 5,220 |
| 2021-11-16 | $32.95 | $33.15 | $32.95 | $33.08 | $33.08 | 17,050 |
| 2021-11-15 | $33.05 | $33.05 | $32.96 | $33.03 | $33.03 | 5,872 |
| 2021-11-12 | $32.91 | $33.01 | $32.86 | $32.97 | $32.97 | 20,579 |
| 2021-11-11 | $32.89 | $32.91 | $32.85 | $32.86 | $32.86 | 4,872 |
| 2021-11-10 | $32.95 | $32.97 | $32.79 | $32.82 | $32.82 | 1,280 |
| 2021-11-09 | $33.08 | $33.10 | $32.95 | $33.00 | $33.00 | 9,659 |
| 2021-11-08 | $33.12 | $33.12 | $33.02 | $33.02 | $33.02 | 10,690 |
| 2021-11-05 | $33.08 | $33.18 | $33.02 | $33.06 | $33.06 | 8,743 |
| 2021-11-04 | $32.95 | $33.05 | $32.95 | $33.01 | $33.01 | 3,747 |
| 2021-11-03 | $32.76 | $32.93 | $32.76 | $32.91 | $32.91 | 3,578 |
| 2021-11-02 | $32.79 | $32.84 | $32.79 | $32.82 | $32.82 | 6,394 |
| 2021-11-01 | $32.68 | $32.75 | $32.64 | $32.73 | $32.73 | 21,590 |
| 2021-10-29 | $32.62 | $32.72 | $32.57 | $32.67 | $32.67 | 384,415 |
| 2021-10-28 | $32.57 | $32.65 | $32.57 | $32.61 | $32.61 | 10,099 |
| 2021-10-27 | $32.62 | $32.63 | $32.45 | $32.50 | $32.50 | 15,207 |
| 2021-10-26 | $32.68 | $32.71 | $32.59 | $32.60 | $32.60 | 22,491 |
| 2021-10-25 | $32.48 | $32.58 | $32.48 | $32.58 | $32.58 | 31,126 |
| 2021-10-22 | $32.46 | $32.49 | $32.36 | $32.46 | $32.46 | 56,025 |
| 2021-10-21 | $32.41 | $32.49 | $32.37 | $32.49 | $32.49 | 69,743 |
| 2021-10-20 | $32.34 | $32.43 | $32.31 | $32.35 | $32.35 | 49,364 |
| 2021-10-19 | $32.21 | $32.33 | $32.21 | $32.25 | $32.25 | 31,787 |
| 2021-10-18 | $31.94 | $32.15 | $31.94 | $32.07 | $32.07 | 8,903 |
| 2021-10-15 | $31.98 | $32.09 | $31.98 | $32.08 | $32.08 | 75,197 |
| 2021-10-14 | $31.70 | $31.94 | $31.70 | $31.88 | $31.88 | 21,201 |
| 2021-10-13 | $31.56 | $31.57 | $31.39 | $31.54 | $31.54 | 56,119 |
| 2021-10-12 | $31.57 | $31.59 | $31.42 | $31.49 | $31.49 | 139,627 |
| 2021-10-11 | $31.73 | $31.73 | $31.53 | $31.53 | $31.53 | 35,619 |
| 2021-10-08 | $31.74 | $31.75 | $31.61 | $31.68 | $31.68 | 17,756 |
| 2021-10-07 | $31.61 | $31.82 | $31.61 | $31.70 | $31.70 | 86,496 |
| 2021-10-06 | $31.23 | $31.46 | $31.20 | $31.46 | $31.46 | 6,742 |
| 2021-10-05 | $31.20 | $31.48 | $31.20 | $31.40 | $31.40 | 19,312 |
| 2021-10-04 | $31.33 | $31.33 | $31.05 | $31.19 | $31.19 | 20,988 |
| 2021-10-01 | $31.29 | $31.53 | $31.14 | $31.45 | $31.45 | 39,779 |
| 2021-09-30 | $31.56 | $31.56 | $31.24 | $31.24 | $31.24 | 125,475 |
| 2021-09-29 | $31.49 | $31.56 | $31.46 | $31.48 | $31.48 | 14,576 |
| 2021-09-28 | $31.72 | $31.72 | $31.43 | $31.44 | $31.44 | 47,232 |
| 2021-09-27 | $31.91 | $31.96 | $31.88 | $31.92 | $31.92 | 8,584 |
| 2021-09-24 | $31.75 | $31.99 | $31.75 | $31.98 | $31.98 | 58,288 |
| 2021-09-23 | $31.91 | $32.00 | $31.87 | $31.94 | $31.94 | 65,065 |
| 2021-09-22 | $31.54 | $31.74 | $31.51 | $31.65 | $31.65 | 21,117 |
| 2021-09-21 | $31.54 | $31.57 | $31.36 | $31.46 | $31.46 | 89,943 |
| 2021-09-20 | $31.07 | $31.50 | $31.05 | $31.44 | $31.44 | 144,571 |
| 2021-09-17 | $31.89 | $31.89 | $31.72 | $31.79 | $31.79 | 94,623 |
| 2021-09-16 | $31.98 | $32.06 | $31.83 | $32.00 | $32.00 | 61,514 |
| 2021-09-15 | $31.92 | $32.10 | $31.88 | $32.08 | $32.08 | 97,306 |
| 2021-09-14 | $32.03 | $32.03 | $31.79 | $31.88 | $31.88 | 138,555 |
| 2021-09-13 | $32.13 | $32.13 | $31.84 | $31.95 | $31.95 | 124,956 |
| 2021-09-10 | $32.18 | $32.18 | $31.90 | $31.90 | $31.90 | 74,060 |
| 2021-09-09 | $32.08 | $32.21 | $32.03 | $32.08 | $32.08 | 71,010 |
| 2021-09-08 | $32.15 | $32.19 | $32.07 | $32.18 | $32.18 | 101,604 |
| 2021-09-07 | $32.29 | $32.29 | $32.17 | $32.24 | $32.24 | 49,793 |
| 2021-09-03 | $32.29 | $32.32 | $32.21 | $32.32 | $32.32 | 81,029 |
| 2021-09-02 | $32.33 | $32.36 | $32.23 | $32.30 | $32.30 | 87,651 |
| 2021-09-01 | $32.28 | $32.32 | $32.22 | $32.27 | $32.27 | 810,635 |
| 2021-08-31 | $32.22 | $32.23 | $32.20 | $32.22 | $32.22 | 1,034,449 |
| 2021-08-30 | $32.23 | $32.23 | $32.20 | $32.21 | $32.21 | 93,242 |
| 2021-08-27 | $32.22 | $32.23 | $32.17 | $32.21 | $32.21 | 61,103 |
| 2021-08-26 | $32.22 | $32.23 | $32.21 | $32.22 | $32.22 | 6,386 |
| 2021-08-25 | $32.21 | $32.24 | $32.21 | $32.23 | $32.23 | 21,311 |
| 2021-08-24 | $32.17 | $32.22 | $32.16 | $32.22 | $32.22 | 2,451 |
| 2021-08-23 | $32.14 | $32.17 | $32.13 | $32.13 | $32.13 | 9,281 |
| 2021-08-20 | $32.15 | $32.15 | $32.11 | $32.12 | $32.12 | 7,115 |
| 2021-08-19 | $32.13 | $32.14 | $32.09 | $32.13 | $32.13 | 2,140 |
| 2021-08-18 | $32.13 | $32.15 | $32.13 | $32.13 | $32.13 | 808 |
| 2021-08-17 | $32.17 | $32.17 | $32.14 | $32.14 | $32.14 | 593 |
| 2021-08-16 | $32.16 | $32.16 | $32.12 | $32.12 | $32.12 | 3,413 |
| 2021-08-13 | $32.17 | $32.17 | $32.13 | $32.15 | $32.15 | 794 |
| 2021-08-12 | $32.14 | $32.16 | $32.12 | $32.14 | $32.14 | 4,789 |
| 2021-08-11 | $32.10 | $32.14 | $32.09 | $32.10 | $32.10 | 3,156 |
| 2021-08-10 | $32.13 | $32.13 | $32.12 | $32.12 | $32.12 | 480 |
| 2021-08-09 | $32.08 | $32.11 | $32.07 | $32.11 | $32.11 | 1,352 |
| 2021-08-06 | $32.08 | $32.13 | $32.08 | $32.12 | $32.12 | 799 |
| 2021-08-05 | $32.07 | $32.11 | $32.07 | $32.11 | $32.11 | 964 |
| 2021-08-04 | $32.12 | $32.12 | $32.06 | $32.09 | $32.09 | 681 |
| 2021-08-03 | $32.04 | $32.07 | $32.03 | $32.06 | $32.06 | 7,710 |
| 2021-08-02 | $32.07 | $32.09 | $32.03 | $32.04 | $32.04 | 5,625 |
| 2021-07-30 | $32.03 | $32.03 | $31.97 | $31.99 | $31.99 | 1,725 |
| 2021-07-29 | $32.01 | $32.02 | $32.00 | $32.00 | $32.00 | 14,416 |
| 2021-07-28 | $32.01 | $32.05 | $31.97 | $31.98 | $31.98 | 1,962 |
| 2021-07-27 | $31.97 | $32.02 | $31.94 | $31.97 | $31.97 | 2,594 |
| 2021-07-26 | $32.02 | $32.02 | $31.97 | $31.99 | $31.99 | 15,550 |
| 2021-07-23 | $31.99 | $32.04 | $31.99 | $32.02 | $32.02 | 4,828 |
| 2021-07-22 | $31.93 | $32.00 | $31.93 | $31.95 | $31.95 | 4,121 |
| 2021-07-21 | $31.89 | $31.92 | $31.89 | $31.91 | $31.91 | 4,346 |
| 2021-07-20 | $31.79 | $31.89 | $31.79 | $31.84 | $31.84 | 6,260 |
| 2021-07-19 | $31.70 | $31.70 | $31.63 | $31.68 | $31.68 | 5,033 |
| 2021-07-16 | $31.93 | $31.95 | $31.91 | $31.91 | $31.91 | 22,078 |
| 2021-07-15 | $31.96 | $31.96 | $31.93 | $31.93 | $31.93 | 1,244 |
| 2021-07-14 | $31.94 | $31.97 | $31.94 | $31.97 | $31.97 | 351 |
| 2021-07-13 | $32.02 | $32.02 | $31.93 | $31.97 | $31.97 | 575 |
| 2021-07-12 | $31.94 | $31.98 | $31.94 | $31.98 | $31.98 | 2,546 |
| 2021-07-09 | $31.94 | $31.94 | $31.93 | $31.93 | $31.93 | 249 |
| 2021-07-08 | $31.75 | $31.82 | $31.74 | $31.77 | $31.77 | 34,911 |
| 2021-07-07 | $31.91 | $31.95 | $31.86 | $31.87 | $31.87 | 25,852 |
| 2021-07-06 | $31.94 | $31.94 | $31.87 | $31.91 | $31.91 | 8,352 |
| 2021-07-02 | $31.95 | $31.95 | $31.84 | $31.95 | $31.95 | 9,275 |
| 2021-07-01 | $31.90 | $31.90 | $31.86 | $31.89 | $31.89 | 2,941 |
| 2021-06-30 | $31.83 | $31.86 | $31.82 | $31.82 | $31.82 | 5,974 |
| 2021-06-29 | $31.84 | $31.84 | $31.76 | $31.83 | $31.83 | 8,280 |
| 2021-06-28 | $31.84 | $31.84 | $31.77 | $31.84 | $31.84 | 15,843 |
| 2021-06-25 | $31.78 | $31.79 | $31.75 | $31.79 | $31.79 | 20,532 |
| 2021-06-24 | $31.77 | $31.80 | $31.76 | $31.80 | $31.80 | 1,235 |
| 2021-06-23 | $31.70 | $31.72 | $31.70 | $31.72 | $31.72 | 105 |
| 2021-06-22 | $31.60 | $31.71 | $31.60 | $31.67 | $31.67 | 12,991 |
| 2021-06-21 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 796 |
| 2021-06-18 | $31.48 | $31.49 | $31.40 | $31.40 | $31.40 | 3,391 |
| 2021-06-17 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 139 |
| 2021-06-16 | $31.65 | $31.69 | $31.55 | $31.60 | $31.60 | 8,821 |
| 2021-06-15 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 23 |
| 2021-06-14 | $31.67 | $31.71 | $31.67 | $31.71 | $31.71 | 1,394 |
| 2021-06-11 | $31.68 | $31.69 | $31.62 | $31.69 | $31.69 | 1,443 |
| 2021-06-10 | $31.61 | $31.62 | $31.54 | $31.60 | $31.60 | 10,584 |
| 2021-06-09 | $31.56 | $31.60 | $31.52 | $31.53 | $31.53 | 7,741 |
| 2021-06-08 | $31.56 | $31.58 | $31.52 | $31.56 | $31.56 | 22,819 |
| 2021-06-07 | $31.55 | $31.55 | $31.52 | $31.54 | $31.54 | 275,418 |
| 2021-06-04 | $31.54 | $31.54 | $31.52 | $31.54 | $31.54 | 3,345 |
| 2021-06-03 | $31.44 | $31.48 | $31.42 | $31.45 | $31.45 | 36,697 |
| 2021-06-02 | $31.51 | $31.52 | $31.45 | $31.49 | $31.49 | 1,655 |
| 2021-06-01 | $31.52 | $31.53 | $31.45 | $31.45 | $31.45 | 1,980 |
| 2021-05-28 | $31.50 | $31.53 | $31.43 | $31.47 | $31.47 | 20,588 |
| 2021-05-27 | $31.46 | $31.49 | $31.40 | $31.41 | $31.41 | 1,096 |
| 2021-05-26 | $31.39 | $31.41 | $31.34 | $31.38 | $31.38 | 9,459 |
| 2021-05-25 | $31.38 | $31.39 | $31.31 | $31.31 | $31.31 | 10,608 |
| 2021-05-24 | $31.34 | $31.46 | $31.33 | $31.38 | $31.38 | 39,451 |
| 2021-05-21 | $31.22 | $31.22 | $31.15 | $31.15 | $31.15 | 2,898 |
| 2021-05-20 | $31.11 | $31.22 | $31.08 | $31.19 | $31.19 | 10,957 |
| 2021-05-19 | $30.86 | $31.01 | $30.85 | $31.01 | $31.01 | 5,894 |
| 2021-05-18 | $31.25 | $31.25 | $31.14 | $31.14 | $31.14 | 2,061 |
| 2021-05-17 | $31.20 | $31.20 | $31.12 | $31.17 | $31.17 | 3,558 |
| 2021-05-14 | $31.20 | $31.23 | $31.17 | $31.23 | $31.23 | 6,368 |
| 2021-05-13 | $31.02 | $31.02 | $30.92 | $30.99 | $30.99 | 830 |
| 2021-05-12 | $30.94 | $30.96 | $30.77 | $30.79 | $30.79 | 23,507 |
| 2021-05-11 | $31.12 | $31.15 | $31.03 | $31.10 | $31.10 | 20,182 |
| 2021-05-10 | $31.36 | $31.44 | $31.24 | $31.24 | $31.24 | 7,259 |
| 2021-05-07 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 155 |
| 2021-05-06 | $31.13 | $31.23 | $31.12 | $31.21 | $31.21 | 67,257 |
| 2021-05-05 | $31.18 | $31.19 | $31.14 | $31.14 | $31.14 | 49,363 |
| 2021-05-04 | $31.08 | $31.15 | $31.03 | $31.11 | $31.11 | 5,414 |
| 2021-05-03 | $31.25 | $31.31 | $31.19 | $31.19 | $31.19 | 51,553 |
| 2021-04-30 | $31.25 | $31.26 | $31.11 | $31.19 | $31.19 | 183,458 |
| 2021-04-29 | $31.27 | $31.28 | $31.20 | $31.28 | $31.28 | 30,453 |
| 2021-04-28 | $31.22 | $31.22 | $31.18 | $31.19 | $31.19 | 6,955 |
| 2021-04-27 | $31.19 | $31.22 | $31.16 | $31.21 | $31.21 | 4,102 |
| 2021-04-26 | $31.24 | $31.27 | $31.18 | $31.22 | $31.22 | 8,872 |
| 2021-04-23 | $31.12 | $31.20 | $31.11 | $31.20 | $31.20 | 29,295 |
| 2021-04-22 | $31.14 | $31.15 | $30.98 | $31.07 | $31.07 | 12,122 |
| 2021-04-21 | $31.07 | $31.17 | $31.06 | $31.17 | $31.17 | 289,061 |
| 2021-04-20 | $31.05 | $31.10 | $30.97 | $31.01 | $31.01 | 16,142 |
| 2021-04-19 | $31.12 | $31.12 | $31.06 | $31.09 | $31.09 | 13,278 |
| 2021-04-16 | $31.18 | $31.21 | $31.15 | $31.20 | $31.20 | 13,399 |
| 2021-04-15 | $31.12 | $31.22 | $31.11 | $31.18 | $31.18 | 7,640 |
| 2021-04-14 | $31.04 | $31.14 | $31.02 | $31.02 | $31.02 | 3,884 |
| 2021-04-13 | $31.05 | $31.08 | $31.05 | $31.06 | $31.06 | 7,326 |
| 2021-04-12 | $30.86 | $31.02 | $30.86 | $31.01 | $31.01 | 3,217 |
| 2021-04-09 | $30.90 | $31.06 | $30.90 | $31.02 | $31.02 | 2,503 |
| 2021-04-08 | $30.87 | $30.90 | $30.85 | $30.88 | $30.88 | 2,386 |
| 2021-04-07 | $30.82 | $30.90 | $30.81 | $30.85 | $30.85 | 6,740 |
| 2021-04-06 | $30.83 | $30.90 | $30.83 | $30.83 | $30.83 | 475 |
| 2021-04-05 | $30.79 | $30.85 | $30.79 | $30.85 | $30.85 | 1,538 |
| 2021-04-01 | $30.44 | $30.63 | $30.38 | $30.60 | $30.60 | 6,673 |
| 2021-03-31 | $30.43 | $30.63 | $30.42 | $30.48 | $30.48 | 119,152 |
| 2021-03-30 | $30.37 | $30.47 | $30.32 | $30.37 | $30.37 | 4,516 |
| 2021-03-29 | $30.31 | $30.45 | $30.31 | $30.41 | $30.41 | 2,978 |
| 2021-03-26 | $30.13 | $30.34 | $30.13 | $30.34 | $30.34 | 5,270 |
| 2021-03-25 | $29.96 | $30.14 | $29.96 | $30.14 | $30.14 | 29,306 |
| 2021-03-24 | $30.17 | $30.24 | $30.02 | $30.02 | $30.02 | 5,258 |
| 2021-03-23 | $30.18 | $30.24 | $30.09 | $30.09 | $30.09 | 5,418 |
| 2021-03-22 | $30.18 | $30.24 | $30.10 | $30.20 | $30.20 | 6,686 |
| 2021-03-19 | $30.00 | $30.21 | $29.98 | $30.08 | $30.08 | 2,668 |
| 2021-03-18 | $30.15 | $30.29 | $30.07 | $30.07 | $30.07 | 5,923 |
| 2021-03-17 | $30.16 | $30.23 | $30.07 | $30.23 | $30.23 | 5,985 |
| 2021-03-16 | $30.12 | $30.33 | $30.12 | $30.22 | $30.22 | 3,444 |
| 2021-03-15 | $30.17 | $30.17 | $30.10 | $30.15 | $30.15 | 3,857 |
| 2021-03-12 | $29.98 | $30.18 | $29.88 | $30.10 | $30.10 | 14,934 |
| 2021-03-11 | $30.06 | $30.14 | $30.04 | $30.09 | $30.09 | 9,519 |
| 2021-03-10 | $29.86 | $30.00 | $29.80 | $29.91 | $29.91 | 49,879 |
| 2021-03-09 | $29.86 | $29.98 | $29.80 | $29.81 | $29.81 | 20,879 |
| 2021-03-08 | $29.69 | $29.79 | $29.54 | $29.56 | $29.56 | 20,952 |
| 2021-03-05 | $29.56 | $29.73 | $29.40 | $29.64 | $29.64 | 16,551 |
| 2021-03-04 | $29.48 | $29.63 | $29.10 | $29.24 | $29.24 | 40,611 |
| 2021-03-03 | $29.72 | $29.76 | $29.49 | $29.59 | $29.59 | 18,426 |
| 2021-03-02 | $29.89 | $29.89 | $29.73 | $29.75 | $29.75 | 3,863 |
| 2021-03-01 | $29.79 | $29.95 | $29.79 | $29.87 | $29.87 | 12,067 |
| 2021-02-26 | $29.65 | $29.65 | $29.43 | $29.49 | $29.49 | 3,871 |
| 2021-02-25 | $29.80 | $29.85 | $29.48 | $29.51 | $29.51 | 7,566 |
| 2021-02-24 | $29.62 | $29.95 | $29.62 | $29.88 | $29.88 | 3,060 |
| 2021-02-23 | $29.60 | $29.79 | $29.45 | $29.74 | $29.74 | 9,587 |
| 2021-02-22 | $29.74 | $29.87 | $29.66 | $29.70 | $29.70 | 87,472 |
| 2021-02-19 | $29.88 | $29.91 | $29.77 | $29.81 | $29.81 | 9,816 |
| 2021-02-18 | $29.68 | $29.90 | $29.68 | $29.83 | $29.83 | 3,615 |
| 2021-02-17 | $29.74 | $29.92 | $29.74 | $29.90 | $29.90 | 5,507 |
| 2021-02-16 | $30.15 | $30.15 | $29.95 | $29.96 | $29.96 | 19,913 |
| 2021-02-12 | $29.87 | $29.93 | $29.87 | $29.89 | $29.89 | 26,663 |
| 2021-02-11 | $29.82 | $29.86 | $29.78 | $29.78 | $29.78 | 2,765 |
| 2021-02-10 | $29.76 | $29.90 | $29.72 | $29.78 | $29.78 | 5,172 |
| 2021-02-09 | $29.85 | $29.90 | $29.84 | $29.90 | $29.90 | 4,604 |
| 2021-02-08 | $29.80 | $29.83 | $29.75 | $29.83 | $29.83 | 921 |
| 2021-02-05 | $29.69 | $29.81 | $29.67 | $29.72 | $29.72 | 3,056 |
| 2021-02-04 | $29.55 | $29.63 | $29.53 | $29.63 | $29.63 | 278,022 |
| 2021-02-03 | $29.24 | $29.55 | $29.24 | $29.47 | $29.47 | 4,575 |
| 2021-02-02 | $29.26 | $29.44 | $29.26 | $29.39 | $29.39 | 4,275 |
| 2021-02-01 | $28.97 | $29.19 | $28.87 | $29.13 | $29.13 | 289,373 |
| 2021-01-29 | $29.01 | $29.03 | $28.75 | $28.87 | $28.87 | 18,405 |
| 2021-01-28 | $28.96 | $29.40 | $28.96 | $29.26 | $29.26 | 10,607 |
| 2021-01-27 | $29.29 | $29.29 | $28.93 | $28.93 | $28.93 | 84,445 |
| 2021-01-26 | $29.58 | $29.67 | $29.47 | $29.51 | $29.51 | 204,483 |
| 2021-01-25 | $29.50 | $29.61 | $29.41 | $29.61 | $29.61 | 12,578 |
| 2021-01-22 | $29.33 | $29.59 | $29.33 | $29.52 | $29.52 | 8,695 |
| 2021-01-21 | $29.58 | $29.65 | $29.55 | $29.63 | $29.63 | 18,539 |
| 2021-01-20 | $29.50 | $29.68 | $29.50 | $29.63 | $29.63 | 18,544 |
| 2021-01-19 | $29.11 | $29.40 | $29.11 | $29.33 | $29.33 | 15,403 |
| 2021-01-15 | $29.26 | $29.29 | $29.21 | $29.21 | $29.21 | 7,413 |
| 2021-01-14 | $29.42 | $29.48 | $29.37 | $29.37 | $29.37 | 7,668 |
| 2021-01-13 | $29.34 | $29.46 | $29.34 | $29.44 | $29.44 | 118,983 |
| 2021-01-12 | $29.41 | $29.41 | $29.30 | $29.35 | $29.35 | 10,015 |
| 2021-01-11 | $29.39 | $29.50 | $29.29 | $29.37 | $29.37 | 6,400 |
| 2021-01-08 | $29.45 | $29.48 | $29.35 | $29.48 | $29.48 | 7,225 |
| 2021-01-07 | $29.39 | $29.47 | $29.33 | $29.42 | $29.42 | 16,910 |
| 2021-01-06 | $29.15 | $29.41 | $29.11 | $29.13 | $29.13 | 8,244 |
| 2021-01-05 | $28.94 | $29.08 | $28.89 | $29.08 | $29.08 | 11,341 |
| 2021-01-04 | $29.13 | $29.13 | $28.70 | $28.87 | $28.87 | 18,308 |
| 2020-12-31 | $28.86 | $29.27 | $28.86 | $29.14 | $29.14 | 10,551 |
| 2020-12-30 | $29.06 | $29.10 | $28.99 | $29.05 | $29.05 | 10,178 |
| 2020-12-29 | $29.07 | $29.11 | $28.97 | $29.10 | $29.10 | 16,920 |
| 2020-12-28 | $29.00 | $29.05 | $29.00 | $29.02 | $29.02 | 32,460 |
| 2020-12-24 | $28.86 | $28.97 | $28.85 | $28.97 | $28.97 | 8,487 |
| 2020-12-23 | $28.96 | $28.97 | $28.84 | $28.89 | $28.89 | 17,356 |
| 2020-12-22 | $28.76 | $28.84 | $28.74 | $28.84 | $28.84 | 61,406 |
| 2020-12-21 | $28.26 | $28.87 | $28.26 | $28.87 | $28.87 | 6,550 |
| 2020-12-18 | $28.98 | $28.98 | $28.81 | $28.97 | $28.97 | 8,430 |
| 2020-12-17 | $28.91 | $29.01 | $28.91 | $29.01 | $29.01 | 10,165 |
| 2020-12-16 | $28.83 | $28.90 | $28.80 | $28.90 | $28.90 | 14,064 |
| 2020-12-15 | $28.69 | $28.87 | $28.66 | $28.87 | $28.87 | 4,985 |
| 2020-12-14 | $28.58 | $28.77 | $28.55 | $28.61 | $28.61 | 8,070 |
| 2020-12-11 | $28.56 | $28.69 | $28.50 | $28.69 | $28.69 | 11,961 |
| 2020-12-10 | $28.55 | $28.70 | $28.55 | $28.68 | $28.68 | 6,358 |
| 2020-12-09 | $28.83 | $28.83 | $28.63 | $28.74 | $28.74 | 8,614 |
| 2020-12-08 | $28.75 | $28.84 | $28.66 | $28.79 | $28.79 | 6,081 |
| 2020-12-07 | $28.86 | $28.87 | $28.69 | $28.86 | $28.86 | 14,458 |
| 2020-12-04 | $28.68 | $28.87 | $28.68 | $28.83 | $28.83 | 2,355 |
| 2020-12-03 | $28.65 | $28.75 | $28.59 | $28.59 | $28.59 | 40,247 |
| 2020-12-02 | $28.58 | $28.64 | $28.54 | $28.61 | $28.61 | 54,160 |
| 2020-12-01 | $28.59 | $28.79 | $28.53 | $28.60 | $28.60 | 229,522 |
| 2020-11-30 | $28.42 | $28.48 | $28.27 | $28.43 | $28.43 | 74,971 |
| 2020-11-27 | $28.53 | $28.57 | $28.51 | $28.52 | $28.52 | 3,820 |
| 2020-11-25 | $28.42 | $28.52 | $28.41 | $28.51 | $28.51 | 14,857 |
| 2020-11-24 | $28.22 | $28.54 | $28.22 | $28.45 | $28.45 | 28,876 |
| 2020-11-23 | $28.09 | $28.26 | $28.08 | $28.22 | $28.22 | 72,301 |
| 2020-11-20 | $28.14 | $28.20 | $28.09 | $28.09 | $28.09 | 96,949 |
| 2020-11-19 | $28.19 | $28.24 | $28.01 | $28.18 | $28.18 | 114,453 |
| 2020-11-18 | $28.20 | $28.42 | $28.15 | $28.15 | $28.15 | 174,022 |
| 2020-11-17 | $28.19 | $28.44 | $28.19 | $28.34 | $28.34 | 134,573 |
| 2020-11-16 | $28.43 | $28.45 | $28.27 | $28.43 | $28.43 | 34,123 |
| 2020-11-13 | $28.10 | $28.23 | $27.96 | $28.23 | $28.23 | 53,093 |
| 2020-11-12 | $28.09 | $28.12 | $27.79 | $27.93 | $27.93 | 36,452 |
| 2020-11-11 | $28.16 | $28.16 | $27.96 | $28.01 | $28.01 | 69,440 |
| 2020-11-10 | $27.90 | $28.00 | $27.87 | $27.97 | $27.97 | 25,381 |
| 2020-11-09 | $28.84 | $28.84 | $27.96 | $27.96 | $27.96 | 26,422 |
| 2020-11-06 | $27.98 | $27.98 | $27.61 | $27.77 | $27.77 | 30,454 |
| 2020-11-05 | $27.67 | $27.83 | $27.66 | $27.77 | $27.77 | 48,706 |
| 2020-11-04 | $27.08 | $27.55 | $27.07 | $27.46 | $27.46 | 118,916 |
| 2020-11-03 | $26.93 | $27.02 | $26.75 | $26.94 | $26.94 | 22,429 |
| 2020-11-02 | $26.47 | $26.66 | $26.32 | $26.49 | $26.49 | 71,763 |
| 2020-10-30 | $26.33 | $26.33 | $26.11 | $26.33 | $26.33 | 13,543 |
| 2020-10-29 | $26.45 | $26.72 | $26.31 | $26.47 | $26.47 | 21,808 |
| 2020-10-28 | $26.80 | $26.80 | $26.19 | $26.19 | $26.19 | 32,004 |
| 2020-10-27 | $27.12 | $27.12 | $26.98 | $27.04 | $27.04 | 38,169 |
| 2020-10-26 | $27.36 | $27.36 | $26.83 | $27.03 | $27.03 | 50,406 |
| 2020-10-23 | $27.54 | $27.54 | $27.31 | $27.43 | $27.43 | 45,627 |
| 2020-10-22 | $27.24 | $27.45 | $27.16 | $27.38 | $27.38 | 286,920 |
| 2020-10-21 | $27.42 | $27.45 | $27.22 | $27.30 | $27.30 | 33,237 |
| 2020-10-20 | $27.46 | $27.46 | $27.23 | $27.32 | $27.32 | 271,316 |
| 2020-10-19 | $27.54 | $27.59 | $27.11 | $27.21 | $27.21 | 42,804 |
| 2020-10-16 | $27.59 | $27.67 | $27.50 | $27.56 | $27.56 | 11,392 |
| 2020-10-15 | $27.42 | $27.57 | $27.32 | $27.51 | $27.51 | 21,613 |
| 2020-10-14 | $27.73 | $27.73 | $27.51 | $27.57 | $27.57 | 18,746 |
| 2020-10-13 | $27.77 | $27.78 | $27.67 | $27.67 | $27.67 | 25,549 |
| 2020-10-12 | $27.85 | $27.89 | $27.79 | $27.82 | $27.82 | 9,009 |
| 2020-10-09 | $27.43 | $27.50 | $27.43 | $27.47 | $27.47 | 25,576 |
| 2020-10-08 | $27.28 | $27.30 | $27.20 | $27.20 | $27.20 | 13,850 |
| 2020-10-07 | $27.08 | $27.14 | $27.00 | $27.11 | $27.11 | 14,472 |
| 2020-10-06 | $27.06 | $27.21 | $26.74 | $26.78 | $26.78 | 86,340 |
| 2020-10-05 | $26.83 | $27.07 | $26.81 | $27.06 | $27.06 | 27,198 |
| 2020-10-02 | $26.32 | $26.82 | $26.32 | $26.71 | $26.71 | 40,962 |
| 2020-10-01 | $26.71 | $26.91 | $26.71 | $26.87 | $26.87 | 210,115 |
| 2020-09-30 | $26.84 | $26.87 | $26.67 | $26.82 | $26.82 | 12,181 |
| 2020-09-29 | $26.79 | $26.79 | $26.60 | $26.67 | $26.67 | 12,308 |
| 2020-09-28 | $26.59 | $26.81 | $26.59 | $26.80 | $26.80 | 5,794 |
| 2020-09-25 | $26.20 | $26.48 | $26.05 | $26.40 | $26.40 | 29,604 |
| 2020-09-24 | $25.99 | $26.25 | $25.99 | $26.14 | $26.14 | 324,893 |
| 2020-09-23 | $26.59 | $26.59 | $26.07 | $26.07 | $26.07 | 27,398 |
| 2020-09-22 | $26.46 | $26.58 | $26.28 | $26.58 | $26.58 | 27,303 |
| 2020-09-21 | $25.93 | $26.30 | $25.93 | $26.27 | $26.27 | 29,765 |
| 2020-09-18 | $26.67 | $26.67 | $26.40 | $26.57 | $26.57 | 12,896 |
| 2020-09-17 | $26.64 | $26.85 | $26.60 | $26.77 | $26.77 | 47,042 |
| 2020-09-16 | $27.08 | $27.16 | $26.93 | $26.96 | $26.96 | 137,878 |
| 2020-09-15 | $27.14 | $27.15 | $26.96 | $27.08 | $27.08 | 82,138 |
| 2020-09-14 | $27.01 | $27.05 | $26.92 | $26.92 | $26.92 | 32,679 |
| 2020-09-11 | $26.67 | $26.76 | $26.50 | $26.67 | $26.67 | 24,744 |
| 2020-09-10 | $27.14 | $27.16 | $26.59 | $26.66 | $26.66 | 50,026 |
| 2020-09-09 | $26.89 | $27.12 | $26.88 | $27.02 | $27.02 | 25,822 |
| 2020-09-08 | $26.66 | $26.82 | $26.58 | $26.64 | $26.64 | 32,860 |
| 2020-09-04 | $27.27 | $27.27 | $26.66 | $27.17 | $27.17 | 46,504 |
| 2020-09-03 | $27.73 | $27.76 | $27.08 | $27.22 | $27.22 | 50,034 |
| 2020-09-02 | $27.84 | $27.93 | $27.67 | $27.84 | $27.84 | 168,688 |
| 2020-09-01 | $27.60 | $27.71 | $27.51 | $27.71 | $27.71 | 628,694 |
| 2020-08-31 | $27.54 | $27.57 | $27.49 | $27.55 | $27.55 | 300,369 |
| 2020-08-28 | $27.60 | $27.60 | $27.52 | $27.54 | $27.54 | 306,347 |
| 2020-08-27 | $27.49 | $27.53 | $27.48 | $27.53 | $27.53 | 4,481 |
| 2020-08-26 | $27.50 | $27.51 | $27.49 | $27.50 | $27.50 | 5,245 |
| 2020-08-25 | $27.40 | $27.49 | $27.40 | $27.49 | $27.49 | 1,019 |
| 2020-08-24 | $27.39 | $27.45 | $27.37 | $27.42 | $27.42 | 59,902 |
| 2020-08-21 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1,693 |
| 2020-08-20 | $27.27 | $27.32 | $27.27 | $27.32 | $27.32 | 1,693 |
| 2020-08-19 | $27.34 | $27.44 | $27.32 | $27.32 | $27.32 | 1,182 |
| 2020-08-18 | $27.38 | $27.38 | $27.34 | $27.34 | $27.34 | 154 |
| 2020-08-17 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2020-08-14 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 78 |
| 2020-08-13 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 20 |
| 2020-08-12 | $27.15 | $27.27 | $27.15 | $27.27 | $27.27 | 8,411 |
| 2020-08-11 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 200 |
| 2020-08-10 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 200 |
| 2020-08-07 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 21 |
| 2020-08-06 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 28,367 |
| 2020-08-05 | $27.04 | $27.07 | $26.94 | $27.07 | $27.07 | 28,367 |
| 2020-08-04 | $26.85 | $26.87 | $26.85 | $26.87 | $26.87 | 1,241 |
| 2020-08-03 | $26.72 | $26.84 | $26.72 | $26.84 | $26.84 | 688 |
| 2020-07-31 | $26.64 | $26.66 | $26.64 | $26.66 | $26.66 | 772 |
| 2020-07-30 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 57,545 |
| 2020-07-29 | $26.67 | $26.67 | $26.63 | $26.63 | $26.63 | 57,545 |
| 2020-07-28 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 90 |
| 2020-07-27 | $26.37 | $26.52 | $26.37 | $26.52 | $26.52 | 1,018 |
| 2020-07-24 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 324 |
| 2020-07-23 | $26.39 | $26.47 | $26.39 | $26.47 | $26.47 | 324 |
| 2020-07-22 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2020-07-21 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2020-07-20 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 5,902 |
| 2020-07-17 | $26.30 | $26.38 | $26.30 | $26.38 | $26.38 | 5,902 |
| 2020-07-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2020-07-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2020-07-14 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 109 |
| 2020-07-13 | $26.30 | $26.30 | $26.02 | $26.02 | $26.02 | 109 |
| 2020-07-10 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 100 |
| 2020-07-09 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 100 |
| 2020-07-08 | $25.94 | $26.06 | $25.94 | $26.06 | $26.06 | 100 |
| 2020-07-07 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 30,188 |
| 2020-07-06 | $26.05 | $26.10 | $25.96 | $26.10 | $26.10 | 30,200 |
| 2020-07-02 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 137 |
| 2020-07-01 | $25.84 | $25.84 | $25.73 | $25.73 | $25.73 | 100 |
| 2020-06-30 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2020-06-29 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 100 |
| 2020-06-26 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2020-06-25 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2020-06-24 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 229 |
| 2020-06-23 | $25.86 | $25.86 | $25.75 | $25.77 | $25.77 | 700 |
| 2020-06-22 | $25.47 | $25.65 | $25.47 | $25.65 | $25.65 | 21,000 |
| 2020-06-19 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 1 |
| 2020-06-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 125 |
| 2020-06-17 | $25.77 | $25.77 | $25.60 | $25.60 | $25.60 | 7,200 |
| 2020-06-16 | $25.72 | $25.72 | $25.58 | $25.58 | $25.58 | 2,400 |
| 2020-06-15 | $25.21 | $25.32 | $25.21 | $25.32 | $25.32 | 100 |
| 2020-06-12 | $25.13 | $25.20 | $25.06 | $25.12 | $25.12 | 3,000 |
| 2020-06-11 | $25.51 | $25.51 | $25.01 | $25.01 | $25.01 | 800 |
| 2020-06-10 | $26.04 | $26.04 | $26.03 | $26.03 | $26.03 | 2,400 |
| 2020-06-09 | $26.03 | $26.11 | $26.03 | $26.11 | $26.11 | 500 |
| 2020-06-08 | $26.12 | $26.23 | $26.12 | $26.23 | $26.23 | 400 |
| 2020-06-05 | $26.03 | $26.06 | $26.03 | $26.06 | $26.06 | 200 |
| 2020-06-04 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 40 |
| 2020-06-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 109 |
| 2020-06-02 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 50 |
| 2020-06-01 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2020-05-29 | $25.11 | $25.27 | $25.11 | $25.27 | $25.27 | 4,025 |
| 2020-05-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 30 |
| 2020-05-27 | $25.00 | $25.19 | $25.00 | $25.19 | $25.19 | 300 |
| 2020-05-26 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 25 |
| 2020-05-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2020-05-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2020-05-20 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 525 |
| 2020-05-19 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-05-18 | $24.65 | $24.73 | $24.65 | $24.73 | $24.73 | 1,500 |
| 2020-05-15 | $24.07 | $24.17 | $24.06 | $24.16 | $24.16 | 3,400 |
| 2020-05-14 | $23.86 | $24.02 | $23.86 | $24.02 | $24.02 | 988 |
| 2020-05-13 | $24.19 | $24.19 | $23.81 | $23.92 | $23.92 | 3,400 |
| 2020-05-12 | $24.32 | $24.32 | $24.24 | $24.25 | $24.25 | 6,800 |
| 2020-05-11 | $24.56 | $24.69 | $24.55 | $24.61 | $24.61 | 17,500 |
| 2020-05-08 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 1,100 |
| 2020-05-07 | $24.00 | $24.19 | $24.00 | $24.19 | $24.19 | 720 |
| 2020-05-06 | $24.11 | $24.11 | $24.03 | $24.03 | $24.03 | 400 |
| 2020-05-05 | $24.30 | $24.33 | $24.11 | $24.11 | $24.11 | 3,400 |
| 2020-05-04 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2020-05-01 | $24.05 | $24.05 | $23.82 | $23.82 | $23.82 | 200 |
| 2020-04-30 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2020-04-29 | $24.60 | $24.60 | $24.50 | $24.50 | $24.50 | 25,700 |
| 2020-04-28 | $24.43 | $24.43 | $24.09 | $24.09 | $24.09 | 800 |
| 2020-04-27 | $24.20 | $24.20 | $24.18 | $24.18 | $24.18 | 400 |
| 2020-04-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2020-04-23 | $23.80 | $23.80 | $23.62 | $23.62 | $23.62 | 254 |
| 2020-04-22 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2020-04-21 | $23.37 | $23.37 | $23.36 | $23.36 | $23.36 | 400 |
| 2020-04-20 | $23.85 | $23.85 | $23.80 | $23.80 | $23.80 | 1,000 |
| 2020-04-17 | $23.95 | $24.10 | $23.95 | $24.10 | $24.10 | 3,500 |
| 2020-04-16 | $23.53 | $23.60 | $23.53 | $23.60 | $23.60 | 5,720 |
| 2020-04-15 | $23.43 | $23.64 | $23.43 | $23.59 | $23.59 | 6,000 |
| 2020-04-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1 |
| 2020-04-13 | $23.32 | $23.42 | $23.32 | $23.42 | $23.42 | 1,100 |
| 2020-04-09 | $23.68 | $23.69 | $23.61 | $23.61 | $23.61 | 300 |
| 2020-04-08 | $23.28 | $23.40 | $23.28 | $23.36 | $23.36 | 200 |
| 2020-04-07 | $23.16 | $23.16 | $22.90 | $22.91 | $22.91 | 2,600 |
| 2020-04-06 | $22.44 | $22.88 | $22.44 | $22.88 | $22.88 | 300 |
| 2020-04-03 | $21.71 | $21.73 | $21.56 | $21.73 | $21.73 | 900 |
| 2020-04-02 | $21.52 | $21.91 | $21.52 | $21.91 | $21.91 | 4,015 |
| 2020-04-01 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2020-03-31 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 75 |
| 2020-03-30 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 3 |
| 2020-03-27 | $22.39 | $22.39 | $22.04 | $22.04 | $22.04 | 500 |
| 2020-03-26 | $22.28 | $22.64 | $22.28 | $22.64 | $22.64 | 1,400 |
| 2020-03-25 | $21.29 | $22.26 | $21.18 | $21.56 | $21.56 | 4,883 |
| 2020-03-24 | $21.16 | $21.50 | $21.09 | $21.50 | $21.50 | 500 |
| 2020-03-23 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2020-03-20 | $21.21 | $21.21 | $20.44 | $20.44 | $20.44 | 2,575 |
| 2020-03-19 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2020-03-18 | $21.01 | $21.01 | $20.34 | $20.79 | $20.79 | 3,500 |
| 2020-03-17 | $21.08 | $21.73 | $21.08 | $21.69 | $21.69 | 3,000 |
| 2020-03-16 | $21.77 | $21.77 | $20.91 | $20.91 | $20.91 | 1,600 |
| 2020-03-13 | $22.32 | $22.82 | $22.32 | $22.82 | $22.82 | 100 |
| 2020-03-12 | $22.03 | $22.03 | $21.61 | $21.61 | $21.61 | 9,200 |
| 2020-03-11 | $23.53 | $23.55 | $23.07 | $23.30 | $23.30 | 39,300 |
| 2020-03-10 | $23.27 | $24.04 | $23.25 | $24.04 | $24.04 | 25,301 |
| 2020-03-09 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 19 |
| 2020-03-06 | $24.59 | $24.64 | $24.42 | $24.64 | $24.64 | 23,800 |
| 2020-03-05 | $25.17 | $25.30 | $24.89 | $24.89 | $24.89 | 4,900 |
| 2020-03-04 | $25.20 | $25.61 | $25.15 | $25.60 | $25.60 | 45,600 |
| 2020-03-03 | $25.15 | $25.15 | $24.88 | $24.97 | $24.97 | 32,500 |
| 2020-03-02 | $24.90 | $25.37 | $24.90 | $25.37 | $25.37 | 9,015 |
| 2020-02-28 | $24.25 | $24.57 | $24.19 | $24.57 | $24.57 | 74,900 |
| 2020-02-27 | $25.09 | $25.41 | $24.87 | $24.87 | $24.87 | 27,800 |
| 2020-02-26 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2020-02-25 | $25.66 | $25.66 | $25.52 | $25.53 | $25.53 | 1,400 |
| 2020-02-24 | $26.10 | $26.10 | $25.90 | $25.95 | $25.95 | 27,700 |
| 2020-02-21 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 400 |
| 2020-02-20 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2020-02-19 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2020-02-18 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2020-02-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-02-13 | $26.53 | $26.53 | $26.48 | $26.48 | $26.48 | 391 |
| 2020-02-12 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 2 |
| 2020-02-11 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2020-02-10 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2020-02-07 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2020-02-06 | $26.44 | $26.44 | $26.41 | $26.41 | $26.41 | 200 |
| 2020-02-05 | $26.38 | $26.38 | $26.32 | $26.36 | $26.36 | 4,508 |
| 2020-02-04 | $26.27 | $26.28 | $26.23 | $26.25 | $26.25 | 1,000 |
| 2020-02-03 | $26.08 | $26.09 | $26.01 | $26.08 | $26.08 | 9,400 |
| 2020-01-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2020-01-30 | $26.15 | $26.16 | $26.07 | $26.16 | $26.16 | 400 |
| 2020-01-29 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2020-01-28 | $26.14 | $26.16 | $26.14 | $26.16 | $26.16 | 2,900 |
| 2020-01-27 | $26.08 | $26.10 | $26.03 | $26.03 | $26.03 | 800 |
| 2020-01-24 | $26.22 | $26.23 | $26.22 | $26.22 | $26.22 | 500 |
| 2020-01-23 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2020-01-22 | $26.35 | $26.36 | $26.33 | $26.33 | $26.33 | 600 |
| 2020-01-21 | $26.34 | $26.34 | $26.32 | $26.32 | $26.32 | 2,900 |
| 2020-01-17 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2020-01-16 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2020-01-15 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2020-01-14 | $26.20 | $26.22 | $26.18 | $26.18 | $26.18 | 3,468 |
| 2020-01-13 | $26.17 | $26.18 | $26.17 | $26.18 | $26.18 | 400 |
| 2020-01-10 | $26.14 | $26.14 | $26.11 | $26.11 | $26.11 | 4,488 |
| 2020-01-09 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2020-01-08 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2020-01-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 3 |
| 2020-01-06 | $25.94 | $26.01 | $25.94 | $26.01 | $26.01 | 396 |
| 2020-01-03 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2020-01-02 | $26.00 | $26.05 | $25.95 | $26.05 | $26.05 | 6,000 |
| 2019-12-31 | $25.84 | $25.92 | $25.84 | $25.92 | $25.92 | 500 |
| 2019-12-30 | $25.91 | $25.92 | $25.87 | $25.87 | $25.87 | 600 |
| 2019-12-27 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2019-12-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 5 |
| 2019-12-24 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 500 |
| 2019-12-23 | $25.94 | $25.94 | $25.89 | $25.89 | $25.89 | 600 |
| 2019-12-20 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2019-12-19 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 3 |
| 2019-12-18 | $25.79 | $25.80 | $25.77 | $25.77 | $25.77 | 1,700 |
| 2019-12-17 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 500 |
| 2019-12-16 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2019-12-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-12-12 | $25.61 | $25.65 | $25.61 | $25.65 | $25.65 | 4,800 |
| 2019-12-11 | $25.51 | $25.53 | $25.51 | $25.51 | $25.51 | 600 |
| 2019-12-10 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 24 |
| 2019-12-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-12-06 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 35 |
| 2019-12-05 | $25.39 | $25.40 | $25.39 | $25.40 | $25.40 | 4,100 |
| 2019-12-04 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 120 |
| 2019-12-03 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 2 |
| 2019-12-02 | $25.40 | $25.41 | $25.39 | $25.39 | $25.39 | 500 |
| 2019-11-29 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 91 |
| 2019-11-27 | $25.60 | $25.60 | $25.58 | $25.58 | $25.58 | 300 |
| 2019-11-26 | $25.47 | $25.51 | $25.47 | $25.51 | $25.51 | 2,962 |
| 2019-11-25 | $25.44 | $25.48 | $25.43 | $25.48 | $25.48 | 6,600 |
| 2019-11-22 | $25.37 | $25.37 | $25.35 | $25.35 | $25.35 | 6,200 |
| 2019-11-21 | $25.33 | $25.33 | $25.31 | $25.31 | $25.31 | 125 |
| 2019-11-20 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 175 |
| 2019-11-19 | $25.48 | $25.48 | $25.39 | $25.41 | $25.41 | 6,690 |
| 2019-11-18 | $25.76 | $25.76 | $25.76 | $25.76 | $25.40 | 25 |
| 2019-11-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.39 | 38 |
| 2019-11-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.25 | 300 |
| 2019-11-13 | $25.60 | $25.60 | $25.60 | $25.60 | $25.25 | 0 |
| 2019-11-12 | $25.59 | $25.59 | $25.59 | $25.59 | $25.23 | 20 |
| 2019-11-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.19 | 0 |
| 2019-11-08 | $25.57 | $25.57 | $25.57 | $25.57 | $25.22 | 25 |
| 2019-11-07 | $25.62 | $25.62 | $25.53 | $25.53 | $25.17 | 100 |
| 2019-11-06 | $25.49 | $25.49 | $25.49 | $25.49 | $25.13 | 0 |
| 2019-11-05 | $25.54 | $25.54 | $25.50 | $25.50 | $25.14 | 2,240 |
| 2019-11-04 | $25.55 | $25.55 | $25.51 | $25.51 | $25.15 | 700 |
| 2019-11-01 | $25.45 | $25.46 | $25.44 | $25.46 | $25.10 | 9,500 |
| 2019-10-31 | $25.37 | $25.37 | $25.28 | $25.28 | $24.93 | 576 |
| 2019-10-30 | $25.33 | $25.33 | $25.33 | $25.33 | $24.98 | 0 |
| 2019-10-29 | $25.32 | $25.32 | $25.31 | $25.31 | $24.95 | 3,200 |
| 2019-10-28 | $25.28 | $25.28 | $25.28 | $25.28 | $24.93 | 0 |
| 2019-10-25 | $25.18 | $25.21 | $25.16 | $25.21 | $24.86 | 600 |
| 2019-10-24 | $25.15 | $25.15 | $25.15 | $25.15 | $24.79 | 0 |
| 2019-10-23 | $25.08 | $25.10 | $25.05 | $25.10 | $24.75 | 4,240 |
| 2019-10-22 | $25.09 | $25.09 | $25.09 | $25.09 | $24.74 | 0 |
| 2019-10-21 | $25.11 | $25.12 | $25.11 | $25.12 | $24.77 | 600 |
| 2019-10-18 | $25.01 | $25.02 | $25.01 | $25.02 | $24.67 | 300 |
| 2019-10-17 | $25.07 | $25.07 | $25.07 | $25.07 | $24.72 | 0 |
| 2019-10-16 | $25.08 | $25.08 | $25.01 | $25.03 | $24.68 | 666 |
| 2019-10-15 | $25.12 | $25.12 | $25.08 | $25.08 | $24.73 | 200 |
| 2019-10-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.59 | 0 |
| 2019-10-11 | $25.05 | $25.07 | $24.94 | $24.94 | $24.59 | 1,600 |
| 2019-10-10 | $24.76 | $24.76 | $24.72 | $24.72 | $24.38 | 400 |
| 2019-10-09 | $24.61 | $24.61 | $24.61 | $24.61 | $24.27 | 41 |
| 2019-10-08 | $24.52 | $24.52 | $24.45 | $24.45 | $24.11 | 1,000 |
| 2019-10-07 | $24.82 | $24.82 | $24.75 | $24.75 | $24.41 | 1,039 |
| 2019-10-04 | $24.71 | $24.79 | $24.67 | $24.79 | $24.44 | 2,100 |
| 2019-10-03 | $24.29 | $24.57 | $24.29 | $24.55 | $24.21 | 8,268 |
| 2019-10-02 | $24.55 | $24.55 | $24.44 | $24.44 | $24.09 | 5,000 |
| 2019-10-01 | $24.98 | $24.98 | $24.70 | $24.70 | $24.35 | 1,201 |
| 2019-09-30 | $24.90 | $24.95 | $24.89 | $24.91 | $24.56 | 10,000 |
| 2019-09-27 | $24.94 | $24.94 | $24.82 | $24.82 | $24.48 | 3,194 |
| 2019-09-26 | $24.90 | $24.94 | $24.90 | $24.94 | $24.59 | 800 |
| 2019-09-25 | $24.85 | $24.95 | $24.83 | $24.95 | $24.60 | 656 |
| 2019-09-24 | $25.02 | $25.02 | $24.84 | $24.84 | $24.50 | 7,572 |
| 2019-09-23 | $25.00 | $25.00 | $24.99 | $24.99 | $24.64 | 2,966 |
| 2019-09-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.65 | 466 |
| 2019-09-19 | $25.03 | $25.03 | $25.03 | $25.03 | $24.68 | 0 |
| 2019-09-18 | $25.09 | $25.09 | $25.09 | $25.09 | $24.74 | 0 |
| 2019-09-17 | $25.08 | $25.10 | $25.02 | $25.09 | $24.74 | 3,154 |
| 2019-09-16 | $25.09 | $25.09 | $25.05 | $25.05 | $24.70 | 600 |
| 2019-09-13 | $25.18 | $25.18 | $25.08 | $25.09 | $24.74 | 18,081 |
| 2019-09-12 | $25.16 | $25.16 | $25.11 | $25.11 | $24.76 | 500 |
| 2019-09-11 | $24.99 | $25.07 | $24.97 | $25.05 | $24.70 | 4,900 |
| 2019-09-09 | $24.99 | $25.02 | $24.93 | $24.99 | $24.64 | 16,031 |
| 2019-09-03 | $24.60 | $24.62 | $24.46 | $24.51 | $24.17 | 115,549 |