Innovator Double Stacker 9 Buffer ETF - January (DBJA) Exchange: BATS
Data as of May 9, 2025
$29.46 ($0.00) 0.00%
Innovator Double Stacker 9 Buffer ETF - January - Daily Information
Click for more stock information on Innovator Double Stacker 9 Buffer ETF - January.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.45 |
| Previous Close | $29.46 |
| High | $29.46 |
| Low | $29.45 |
| Adjusted Open | $29.45 |
| Previous Adjusted Close | $29.46 |
| Adjusted High | $29.46 |
| Adjusted Low | $29.45 |
Invest in Innovator Double Stacker 9 Buffer ETF - January (DBJA)
Historical Stock Data for Innovator Double Stacker 9 Buffer ETF - January (DBJA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | $29.45 | $29.46 | $29.45 | $29.46 | $29.46 | 13,713 |
| 2023-12-29 | $29.50 | $29.50 | $29.46 | $29.46 | $29.46 | 986 |
| 2023-12-28 | $29.46 | $29.46 | $29.39 | $29.43 | $29.43 | 52,858 |
| 2023-12-27 | $29.45 | $29.50 | $29.45 | $29.45 | $29.45 | 251 |
| 2023-12-26 | $29.39 | $29.45 | $29.39 | $29.45 | $29.45 | 538 |
| 2023-12-22 | $29.43 | $29.44 | $29.43 | $29.44 | $29.44 | 200 |
| 2023-12-21 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 7 |
| 2023-12-20 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 7 |
| 2023-12-19 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 119 |
| 2023-12-18 | $29.43 | $29.43 | $29.40 | $29.40 | $29.40 | 119 |
| 2023-12-15 | $29.36 | $29.41 | $29.35 | $29.41 | $29.41 | 698 |
| 2023-12-14 | $29.34 | $29.35 | $29.34 | $29.35 | $29.35 | 775 |
| 2023-12-13 | $29.34 | $29.40 | $29.34 | $29.40 | $29.40 | 800 |
| 2023-12-12 | $29.33 | $29.40 | $29.33 | $29.39 | $29.39 | 3,092 |
| 2023-12-11 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 20 |
| 2023-12-08 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 78 |
| 2023-12-07 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 78 |
| 2023-12-06 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 15 |
| 2023-12-05 | $29.30 | $29.36 | $29.30 | $29.36 | $29.36 | 2,610 |
| 2023-12-04 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 14 |
| 2023-12-01 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2023-11-30 | $29.33 | $29.33 | $29.27 | $29.33 | $29.33 | 555 |
| 2023-11-29 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2023-11-28 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 1,191 |
| 2023-11-27 | $29.25 | $29.31 | $29.25 | $29.31 | $29.31 | 1,191 |
| 2023-11-24 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2 |
| 2023-11-22 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 2 |
| 2023-11-21 | $29.22 | $29.24 | $29.22 | $29.24 | $29.24 | 1,008 |
| 2023-11-20 | $29.25 | $29.25 | $29.24 | $29.24 | $29.24 | 318 |
| 2023-11-17 | $29.24 | $29.24 | $29.20 | $29.23 | $29.23 | 2,264 |
| 2023-11-16 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 107 |
| 2023-11-15 | $29.25 | $29.25 | $29.21 | $29.21 | $29.21 | 788 |
| 2023-11-14 | $29.18 | $29.22 | $29.16 | $29.21 | $29.21 | 26,531 |
| 2023-11-13 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 25 |
| 2023-11-10 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 7 |
| 2023-11-09 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 93 |
| 2023-11-08 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 233 |
| 2023-11-07 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 233 |
| 2023-11-06 | $29.04 | $29.10 | $29.04 | $29.05 | $29.05 | 426 |
| 2023-11-03 | $29.07 | $29.08 | $29.02 | $29.02 | $29.02 | 315 |
| 2023-11-02 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1 |
| 2023-11-01 | $28.70 | $28.81 | $28.70 | $28.81 | $28.81 | 467 |
| 2023-10-31 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 605 |
| 2023-10-30 | $28.55 | $28.58 | $28.55 | $28.58 | $28.58 | 500 |
| 2023-10-27 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 203 |
| 2023-10-26 | $28.45 | $28.45 | $28.42 | $28.42 | $28.42 | 203 |
| 2023-10-25 | $28.53 | $28.55 | $28.53 | $28.55 | $28.55 | 2,364 |
| 2023-10-24 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 351 |
| 2023-10-23 | $28.61 | $28.61 | $28.60 | $28.60 | $28.60 | 351 |
| 2023-10-20 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 25 |
| 2023-10-19 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 13 |
| 2023-10-18 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 15 |
| 2023-10-17 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 4,156 |
| 2023-10-16 | $28.86 | $28.87 | $28.84 | $28.84 | $28.84 | 4,156 |
| 2023-10-13 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 58 |
| 2023-10-12 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2023-10-11 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 500 |
| 2023-10-10 | $28.82 | $28.82 | $28.80 | $28.80 | $28.80 | 500 |
| 2023-10-09 | $28.70 | $28.74 | $28.70 | $28.74 | $28.74 | 7,248 |
| 2023-10-06 | $28.63 | $28.77 | $28.63 | $28.71 | $28.71 | 3,545 |
| 2023-10-05 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 495 |
| 2023-10-04 | $28.51 | $28.54 | $28.51 | $28.54 | $28.54 | 495 |
| 2023-10-03 | $28.46 | $28.47 | $28.45 | $28.47 | $28.47 | 529 |
| 2023-10-02 | $28.57 | $28.60 | $28.57 | $28.60 | $28.60 | 239 |
| 2023-09-29 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 3 |
| 2023-09-28 | $28.59 | $28.62 | $28.58 | $28.62 | $28.62 | 1,102 |
| 2023-09-27 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 228 |
| 2023-09-26 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 228 |
| 2023-09-25 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2023-09-22 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 50 |
| 2023-09-21 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2023-09-20 | $28.85 | $28.85 | $28.74 | $28.74 | $28.74 | 1,074 |
| 2023-09-19 | $28.69 | $28.78 | $28.69 | $28.78 | $28.78 | 114 |
| 2023-09-18 | $28.74 | $28.78 | $28.74 | $28.78 | $28.78 | 1,000 |
| 2023-09-15 | $28.73 | $28.76 | $28.73 | $28.76 | $28.76 | 173 |
| 2023-09-14 | $28.77 | $28.79 | $28.75 | $28.79 | $28.79 | 3,210 |
| 2023-09-13 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2023-09-12 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2023-09-11 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2023-09-08 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 50 |
| 2023-09-07 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 50 |
| 2023-09-06 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 1,326 |
| 2023-09-05 | $28.67 | $28.72 | $28.67 | $28.72 | $28.72 | 1,326 |
| 2023-09-01 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 68 |
| 2023-08-31 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 68 |
| 2023-08-30 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 228 |
| 2023-08-29 | $28.60 | $28.64 | $28.60 | $28.64 | $28.64 | 228 |
| 2023-08-28 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 37 |
| 2023-08-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2023-08-24 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 68 |
| 2023-08-23 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 133 |
| 2023-08-22 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 95 |
| 2023-08-21 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 26 |
| 2023-08-18 | $28.31 | $28.33 | $28.31 | $28.33 | $28.33 | 900 |
| 2023-08-17 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 223 |
| 2023-08-16 | $28.43 | $28.43 | $28.41 | $28.41 | $28.41 | 223 |
| 2023-08-15 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 200 |
| 2023-08-14 | $28.46 | $28.50 | $28.46 | $28.50 | $28.50 | 200 |
| 2023-08-11 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 17 |
| 2023-08-10 | $28.43 | $28.44 | $28.43 | $28.44 | $28.44 | 352 |
| 2023-08-09 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 43 |
| 2023-08-08 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2023-08-07 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-08-04 | $28.48 | $28.48 | $28.43 | $28.43 | $28.43 | 399 |
| 2023-08-03 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2023-08-02 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 1 |
| 2023-08-01 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 1 |
| 2023-07-31 | $28.48 | $28.52 | $28.48 | $28.52 | $28.52 | 868 |
| 2023-07-28 | $28.50 | $28.55 | $28.49 | $28.55 | $28.55 | 4,096 |
| 2023-07-27 | $28.52 | $28.52 | $28.43 | $28.48 | $28.48 | 1,651 |
| 2023-07-26 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 2 |
| 2023-07-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,416 |
| 2023-07-24 | $28.45 | $28.50 | $28.45 | $28.50 | $28.50 | 1,416 |
| 2023-07-21 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 5 |
| 2023-07-20 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 8 |
| 2023-07-19 | $28.45 | $28.56 | $28.45 | $28.50 | $28.50 | 694 |
| 2023-07-18 | $28.43 | $28.50 | $28.43 | $28.50 | $28.50 | 1,291 |
| 2023-07-17 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 50 |
| 2023-07-14 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 388 |
| 2023-07-13 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 0 |
| 2023-07-12 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 1 |
| 2023-07-11 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1 |
| 2023-07-10 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 5 |
| 2023-07-07 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 6 |
| 2023-07-06 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 6 |
| 2023-07-05 | $28.35 | $28.35 | $28.27 | $28.29 | $28.29 | 781 |
| 2023-07-03 | $28.24 | $28.30 | $28.24 | $28.30 | $28.30 | 324 |
| 2023-06-30 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 113 |
| 2023-06-29 | $28.19 | $28.20 | $28.19 | $28.20 | $28.20 | 204 |
| 2023-06-28 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 236 |
| 2023-06-27 | $28.15 | $28.17 | $28.15 | $28.17 | $28.17 | 236 |
| 2023-06-26 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2023-06-23 | $28.08 | $28.14 | $28.08 | $28.09 | $28.09 | 394 |
| 2023-06-22 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 1,870 |
| 2023-06-21 | $28.11 | $28.11 | $28.09 | $28.09 | $28.09 | 1,870 |
| 2023-06-20 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 44 |
| 2023-06-16 | $28.15 | $28.16 | $28.13 | $28.13 | $28.13 | 833 |
| 2023-06-15 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 50 |
| 2023-06-14 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 15 |
| 2023-06-13 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 15 |
| 2023-06-12 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 2 |
| 2023-06-09 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 2,200 |
| 2023-06-08 | $27.86 | $27.96 | $27.86 | $27.93 | $27.93 | 2,200 |
| 2023-06-07 | $27.87 | $27.87 | $27.84 | $27.84 | $27.84 | 1,806 |
| 2023-06-06 | $27.86 | $27.93 | $27.86 | $27.89 | $27.89 | 9,165 |
| 2023-06-05 | $27.85 | $27.85 | $27.83 | $27.83 | $27.83 | 1,331 |
| 2023-06-02 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 15 |
| 2023-06-01 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2023-05-31 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 120 |
| 2023-05-30 | $27.56 | $27.59 | $27.56 | $27.59 | $27.59 | 120 |
| 2023-05-26 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 400 |
| 2023-05-25 | $27.40 | $27.42 | $27.40 | $27.42 | $27.42 | 400 |
| 2023-05-24 | $27.27 | $27.32 | $27.27 | $27.32 | $27.32 | 1,505 |
| 2023-05-23 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 677 |
| 2023-05-22 | $27.48 | $27.51 | $27.48 | $27.51 | $27.51 | 583 |
| 2023-05-19 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 15 |
| 2023-05-18 | $27.44 | $27.47 | $27.44 | $27.47 | $27.47 | 216 |
| 2023-05-17 | $27.32 | $27.39 | $27.32 | $27.39 | $27.39 | 1,108 |
| 2023-05-16 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 21 |
| 2023-05-15 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 140 |
| 2023-05-12 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 140 |
| 2023-05-11 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2023-05-10 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2023-05-09 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 19 |
| 2023-05-08 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 19 |
| 2023-05-05 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 211 |
| 2023-05-04 | $26.89 | $26.93 | $26.89 | $26.93 | $26.93 | 211 |
| 2023-05-03 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 373 |
| 2023-05-02 | $27.15 | $27.15 | $27.11 | $27.11 | $27.11 | 373 |
| 2023-05-01 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 15 |
| 2023-04-28 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 15 |
| 2023-04-27 | $26.89 | $27.10 | $26.89 | $27.10 | $27.10 | 185 |
| 2023-04-26 | $26.87 | $26.87 | $26.86 | $26.86 | $26.86 | 800 |
| 2023-04-25 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 230 |
| 2023-04-24 | $26.99 | $27.07 | $26.99 | $27.07 | $27.07 | 230 |
| 2023-04-21 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 208 |
| 2023-04-20 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 8 |
| 2023-04-19 | $27.10 | $27.11 | $27.10 | $27.11 | $27.11 | 223 |
| 2023-04-18 | $27.05 | $27.11 | $27.05 | $27.11 | $27.11 | 991 |
| 2023-04-17 | $27.04 | $27.10 | $27.04 | $27.10 | $27.10 | 100 |
| 2023-04-14 | $26.96 | $27.04 | $26.96 | $27.04 | $27.04 | 735 |
| 2023-04-13 | $27.03 | $27.05 | $27.03 | $27.05 | $27.05 | 500 |
| 2023-04-12 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 58 |
| 2023-04-11 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 790 |
| 2023-04-10 | $26.82 | $26.91 | $26.82 | $26.91 | $26.91 | 465 |
| 2023-04-06 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 119 |
| 2023-04-05 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 27,244 |
| 2023-04-04 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 27,244 |
| 2023-04-03 | $26.79 | $26.94 | $26.79 | $26.94 | $26.94 | 483 |
| 2023-03-31 | $26.85 | $26.91 | $26.85 | $26.91 | $26.91 | 1,612 |
| 2023-03-30 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 2,179 |
| 2023-03-29 | $26.58 | $26.67 | $26.55 | $26.67 | $26.67 | 2,179 |
| 2023-03-28 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 59 |
| 2023-03-27 | $26.45 | $26.48 | $26.43 | $26.48 | $26.48 | 1,486 |
| 2023-03-24 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2023-03-23 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 500 |
| 2023-03-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 500 |
| 2023-03-21 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 4,006 |
| 2023-03-20 | $26.17 | $26.33 | $26.13 | $26.33 | $26.33 | 4,006 |
| 2023-03-17 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 149 |
| 2023-03-16 | $26.23 | $26.34 | $26.23 | $26.34 | $26.34 | 149 |
| 2023-03-15 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 2,122 |
| 2023-03-14 | $26.29 | $26.29 | $26.04 | $26.15 | $26.15 | 2,122 |
| 2023-03-13 | $25.95 | $26.05 | $25.87 | $25.96 | $25.96 | 10,753 |
| 2023-03-10 | $25.99 | $26.01 | $25.75 | $25.85 | $25.85 | 6,849 |
| 2023-03-09 | $26.39 | $26.39 | $26.07 | $26.07 | $26.07 | 603 |
| 2023-03-08 | $26.25 | $26.40 | $26.25 | $26.33 | $26.33 | 3,275 |
| 2023-03-07 | $26.31 | $26.31 | $26.26 | $26.27 | $26.27 | 320 |
| 2023-03-06 | $26.45 | $26.48 | $26.45 | $26.48 | $26.48 | 587 |
| 2023-03-03 | $26.25 | $26.43 | $26.25 | $26.43 | $26.43 | 3,692 |
| 2023-03-02 | $26.05 | $26.22 | $26.05 | $26.21 | $26.21 | 2,691 |
| 2023-03-01 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 4,400 |
| 2023-02-28 | $26.16 | $26.23 | $26.15 | $26.23 | $26.23 | 4,400 |
| 2023-02-27 | $26.23 | $26.23 | $26.21 | $26.21 | $26.21 | 100 |
| 2023-02-24 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 10 |
| 2023-02-23 | $26.32 | $26.32 | $26.27 | $26.27 | $26.27 | 5,649 |
| 2023-02-22 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 44 |
| 2023-02-21 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 44 |
| 2023-02-17 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 1,049 |
| 2023-02-16 | $26.55 | $26.60 | $26.51 | $26.51 | $26.51 | 1,049 |
| 2023-02-15 | $26.52 | $26.61 | $26.52 | $26.61 | $26.61 | 765 |
| 2023-02-14 | $26.40 | $26.58 | $26.40 | $26.58 | $26.58 | 4,485 |
| 2023-02-13 | $26.51 | $26.53 | $26.50 | $26.53 | $26.53 | 922 |
| 2023-02-10 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 2,766 |
| 2023-02-09 | $26.48 | $26.48 | $26.37 | $26.37 | $26.37 | 2,766 |
| 2023-02-08 | $26.51 | $26.51 | $26.48 | $26.48 | $26.48 | 160 |
| 2023-02-07 | $26.50 | $26.70 | $26.50 | $26.65 | $26.65 | 1,020 |
| 2023-02-06 | $26.52 | $26.52 | $26.47 | $26.47 | $26.47 | 400 |
| 2023-02-03 | $26.62 | $26.63 | $26.53 | $26.58 | $26.58 | 883 |
| 2023-02-02 | $26.69 | $26.71 | $26.55 | $26.69 | $26.69 | 8,091 |
| 2023-02-01 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-01-31 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2,400 |
| 2023-01-30 | $26.24 | $26.25 | $26.23 | $26.23 | $26.23 | 2,400 |
| 2023-01-27 | $26.31 | $26.46 | $26.31 | $26.40 | $26.40 | 1,300 |
| 2023-01-26 | $26.24 | $26.30 | $26.18 | $26.30 | $26.30 | 7,042 |
| 2023-01-25 | $26.15 | $26.17 | $26.13 | $26.13 | $26.13 | 923 |
| 2023-01-24 | $26.02 | $26.16 | $25.99 | $26.16 | $26.16 | 1,185 |
| 2023-01-23 | $26.02 | $26.08 | $26.02 | $26.08 | $26.08 | 3,067 |
| 2023-01-20 | $25.79 | $25.88 | $25.79 | $25.88 | $25.88 | 541 |
| 2023-01-19 | $25.59 | $25.64 | $25.55 | $25.63 | $25.63 | 22,814 |
| 2023-01-18 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 95 |
| 2023-01-17 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 95 |
| 2023-01-13 | $25.75 | $25.87 | $25.75 | $25.84 | $25.84 | 1,345 |
| 2023-01-12 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 112 |
| 2023-01-11 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 100 |
| 2023-01-10 | $25.41 | $25.45 | $25.41 | $25.45 | $25.45 | 155 |
| 2023-01-09 | $25.52 | $25.52 | $25.31 | $25.31 | $25.31 | 1,070 |
| 2023-01-06 | $25.19 | $25.31 | $25.19 | $25.31 | $25.31 | 580 |
| 2023-01-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 17 |
| 2023-01-04 | $25.05 | $25.08 | $25.05 | $25.08 | $25.08 | 200 |
| 2023-01-03 | $24.92 | $25.02 | $24.88 | $25.02 | $25.02 | 2,459 |
| 2022-12-30 | $24.88 | $25.09 | $24.86 | $25.09 | $25.09 | 3,629 |
| 2022-12-29 | $25.15 | $25.19 | $25.15 | $25.19 | $25.19 | 1,505 |
| 2022-12-28 | $24.88 | $24.93 | $24.79 | $24.79 | $24.79 | 1,423 |
| 2022-12-27 | $25.10 | $25.10 | $25.06 | $25.06 | $25.06 | 100 |
| 2022-12-23 | $25.06 | $25.14 | $25.06 | $25.14 | $25.14 | 360 |
| 2022-12-22 | $24.77 | $25.00 | $24.77 | $25.00 | $25.00 | 1,190 |
| 2022-12-21 | $25.30 | $25.38 | $25.30 | $25.32 | $25.32 | 2,572 |
| 2022-12-20 | $25.06 | $25.06 | $25.01 | $25.01 | $25.01 | 104 |
| 2022-12-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 87 |
| 2022-12-16 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 423 |
| 2022-12-15 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 1,710 |
| 2022-12-14 | $26.26 | $26.34 | $26.04 | $26.06 | $26.06 | 1,710 |
| 2022-12-13 | $26.06 | $26.19 | $26.06 | $26.17 | $26.17 | 2,105 |
| 2022-12-12 | $25.73 | $25.98 | $25.73 | $25.98 | $25.98 | 6,870 |
| 2022-12-09 | $25.83 | $25.83 | $25.67 | $25.67 | $25.67 | 200 |
| 2022-12-08 | $25.83 | $25.83 | $25.82 | $25.82 | $25.82 | 140 |
| 2022-12-07 | $25.65 | $25.66 | $25.65 | $25.66 | $25.66 | 100 |
| 2022-12-06 | $25.61 | $25.69 | $25.61 | $25.69 | $25.69 | 100 |
| 2022-12-05 | $26.24 | $26.24 | $26.01 | $26.01 | $26.01 | 1,300 |
| 2022-12-02 | $26.35 | $26.44 | $26.35 | $26.44 | $26.44 | 102 |
| 2022-12-01 | $26.38 | $26.46 | $26.36 | $26.46 | $26.46 | 597 |
| 2022-11-30 | $25.67 | $26.42 | $25.67 | $26.42 | $26.42 | 6,058 |
| 2022-11-29 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 154 |
| 2022-11-28 | $25.93 | $25.93 | $25.79 | $25.79 | $25.79 | 154 |
| 2022-11-25 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 100 |
| 2022-11-23 | $26.16 | $26.16 | $26.14 | $26.14 | $26.14 | 100 |
| 2022-11-22 | $25.99 | $26.01 | $25.99 | $26.01 | $26.01 | 6,914 |
| 2022-11-21 | $25.64 | $25.72 | $25.64 | $25.72 | $25.72 | 233 |
| 2022-11-18 | $25.74 | $25.77 | $25.74 | $25.77 | $25.77 | 132 |
| 2022-11-17 | $25.58 | $25.63 | $25.58 | $25.63 | $25.63 | 100 |
| 2022-11-16 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 400 |
| 2022-11-15 | $26.01 | $26.01 | $25.88 | $25.88 | $25.88 | 400 |
| 2022-11-14 | $25.86 | $25.96 | $25.73 | $25.73 | $25.73 | 1,000 |
| 2022-11-11 | $25.90 | $25.90 | $25.85 | $25.85 | $25.85 | 1,955 |
| 2022-11-10 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 100 |
| 2022-11-09 | $24.80 | $24.80 | $24.51 | $24.51 | $24.51 | 100 |
| 2022-11-08 | $25.01 | $25.04 | $24.94 | $24.96 | $24.96 | 900 |
| 2022-11-07 | $24.67 | $24.82 | $24.63 | $24.82 | $24.82 | 1,508 |
| 2022-11-04 | $24.73 | $24.73 | $24.30 | $24.60 | $24.60 | 651 |
| 2022-11-03 | $24.37 | $24.44 | $24.33 | $24.33 | $24.33 | 603 |
| 2022-11-02 | $24.95 | $25.05 | $24.58 | $24.58 | $24.58 | 413 |
| 2022-11-01 | $25.07 | $25.09 | $25.05 | $25.09 | $25.09 | 200 |
| 2022-10-31 | $25.16 | $25.25 | $25.16 | $25.17 | $25.17 | 300 |
| 2022-10-28 | $25.12 | $25.29 | $25.12 | $25.29 | $25.29 | 1,108 |
| 2022-10-27 | $24.94 | $24.95 | $24.79 | $24.79 | $24.79 | 20,100 |
| 2022-10-26 | $25.03 | $25.07 | $24.92 | $24.92 | $24.92 | 3,200 |
| 2022-10-25 | $24.92 | $25.02 | $24.92 | $25.02 | $25.02 | 200 |
| 2022-10-24 | $24.56 | $24.69 | $24.56 | $24.69 | $24.69 | 436 |
| 2022-10-21 | $24.09 | $24.46 | $24.09 | $24.46 | $24.46 | 210 |
| 2022-10-20 | $24.31 | $24.31 | $23.97 | $24.00 | $24.00 | 268 |
| 2022-10-19 | $24.22 | $24.22 | $24.10 | $24.13 | $24.13 | 908 |
| 2022-10-18 | $24.48 | $24.48 | $24.15 | $24.25 | $24.25 | 1,258 |
| 2022-10-17 | $24.05 | $24.07 | $23.96 | $24.01 | $24.01 | 800 |
| 2022-10-14 | $23.70 | $23.80 | $23.51 | $23.51 | $23.51 | 1,390 |
| 2022-10-13 | $23.25 | $24.01 | $23.25 | $24.00 | $24.00 | 23,500 |
| 2022-10-12 | $23.53 | $23.62 | $23.48 | $23.48 | $23.48 | 7,956 |
| 2022-10-11 | $23.48 | $23.71 | $23.48 | $23.53 | $23.53 | 550 |
| 2022-10-10 | $23.76 | $23.76 | $23.60 | $23.69 | $23.69 | 594 |
| 2022-10-07 | $24.01 | $24.04 | $23.74 | $23.82 | $23.82 | 1,684 |
| 2022-10-06 | $24.48 | $24.54 | $24.41 | $24.41 | $24.41 | 2,388 |
| 2022-10-05 | $24.32 | $24.68 | $24.32 | $24.61 | $24.61 | 17,800 |
| 2022-10-04 | $24.60 | $24.64 | $24.57 | $24.64 | $24.64 | 1,100 |
| 2022-10-03 | $23.88 | $24.06 | $23.84 | $24.02 | $24.02 | 14,677 |
| 2022-09-30 | $23.84 | $23.89 | $23.52 | $23.52 | $23.52 | 900 |
| 2022-09-29 | $23.98 | $23.98 | $23.65 | $23.81 | $23.81 | 14,904 |
| 2022-09-28 | $23.87 | $24.29 | $23.87 | $24.28 | $24.28 | 700 |
| 2022-09-27 | $24.02 | $24.11 | $23.75 | $23.84 | $23.84 | 1,000 |
| 2022-09-26 | $24.11 | $24.13 | $23.91 | $23.91 | $23.91 | 404 |
| 2022-09-23 | $24.14 | $24.15 | $23.81 | $24.06 | $24.06 | 59,227 |
| 2022-09-22 | $24.46 | $24.48 | $24.46 | $24.48 | $24.48 | 2,794 |
| 2022-09-21 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 177 |
| 2022-09-20 | $25.02 | $25.02 | $24.96 | $24.96 | $24.96 | 177 |
| 2022-09-19 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2022-09-16 | $24.97 | $25.05 | $24.93 | $25.05 | $25.05 | 300 |
| 2022-09-15 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 21,432 |
| 2022-09-14 | $25.43 | $25.44 | $25.35 | $25.38 | $25.38 | 21,432 |
| 2022-09-13 | $25.54 | $25.54 | $25.33 | $25.33 | $25.33 | 145 |
| 2022-09-12 | $26.08 | $26.12 | $26.08 | $26.12 | $26.12 | 100 |
| 2022-09-09 | $25.91 | $25.98 | $25.91 | $25.96 | $25.96 | 426 |
| 2022-09-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 17 |
| 2022-09-07 | $25.41 | $25.54 | $25.41 | $25.54 | $25.54 | 347 |
| 2022-09-06 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 335 |
| 2022-09-02 | $25.63 | $25.63 | $25.24 | $25.24 | $25.24 | 335 |
| 2022-09-01 | $25.35 | $25.43 | $25.33 | $25.43 | $25.43 | 535 |
| 2022-08-31 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 596 |
| 2022-08-30 | $25.41 | $25.51 | $25.41 | $25.51 | $25.51 | 596 |
| 2022-08-29 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-08-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 100 |
| 2022-08-25 | $26.26 | $26.39 | $26.26 | $26.39 | $26.39 | 100 |
| 2022-08-24 | $26.16 | $26.17 | $26.16 | $26.17 | $26.17 | 217 |
| 2022-08-23 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 2 |
| 2022-08-22 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 2 |
| 2022-08-19 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1,600 |
| 2022-08-18 | $26.69 | $26.70 | $26.68 | $26.68 | $26.68 | 1,600 |
| 2022-08-17 | $26.66 | $26.72 | $26.63 | $26.63 | $26.63 | 584 |
| 2022-08-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 2,116 |
| 2022-08-15 | $26.67 | $26.75 | $26.67 | $26.74 | $26.74 | 2,116 |
| 2022-08-12 | $26.52 | $26.69 | $26.52 | $26.69 | $26.69 | 296 |
| 2022-08-11 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 125 |
| 2022-08-10 | $26.32 | $26.41 | $26.32 | $26.41 | $26.41 | 125 |
| 2022-08-09 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 40 |
| 2022-08-08 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 70 |
| 2022-08-05 | $26.01 | $26.12 | $26.01 | $26.12 | $26.12 | 1,012 |
| 2022-08-04 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 117 |
| 2022-08-03 | $26.14 | $26.20 | $26.14 | $26.20 | $26.20 | 102 |
| 2022-08-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 145 |
| 2022-08-01 | $25.97 | $26.00 | $25.97 | $26.00 | $26.00 | 200 |
| 2022-07-29 | $25.99 | $26.06 | $25.98 | $26.05 | $26.05 | 4,674 |
| 2022-07-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 62 |
| 2022-07-27 | $25.40 | $25.60 | $25.40 | $25.60 | $25.60 | 100 |
| 2022-07-26 | $25.07 | $25.12 | $25.07 | $25.12 | $25.12 | 249 |
| 2022-07-25 | $25.20 | $25.33 | $25.20 | $25.33 | $25.33 | 289 |
| 2022-07-22 | $25.23 | $25.30 | $25.22 | $25.30 | $25.30 | 1,900 |
| 2022-07-21 | $25.20 | $25.45 | $25.20 | $25.45 | $25.45 | 4,000 |
| 2022-07-20 | $25.30 | $25.33 | $25.22 | $25.28 | $25.28 | 16,254 |
| 2022-07-19 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 23 |
| 2022-07-18 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 23 |
| 2022-07-15 | $24.72 | $24.81 | $24.72 | $24.81 | $24.81 | 1,002 |
| 2022-07-14 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 600 |
| 2022-07-13 | $24.54 | $24.54 | $24.52 | $24.53 | $24.53 | 600 |
| 2022-07-12 | $24.53 | $24.57 | $24.53 | $24.57 | $24.57 | 100 |
| 2022-07-11 | $24.74 | $24.84 | $24.74 | $24.74 | $24.74 | 492 |
| 2022-07-08 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 116 |
| 2022-07-07 | $24.92 | $24.98 | $24.92 | $24.98 | $24.98 | 2,367 |
| 2022-07-06 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 39 |
| 2022-07-05 | $24.42 | $24.62 | $24.41 | $24.62 | $24.62 | 882 |
| 2022-07-01 | $24.44 | $24.58 | $24.36 | $24.58 | $24.58 | 1,227 |
| 2022-06-30 | $24.38 | $24.38 | $24.34 | $24.34 | $24.34 | 2,501 |
| 2022-06-29 | $24.46 | $24.56 | $24.45 | $24.52 | $24.52 | 2,547 |
| 2022-06-28 | $24.91 | $24.91 | $24.56 | $24.56 | $24.56 | 1,700 |
| 2022-06-27 | $24.92 | $24.92 | $24.89 | $24.90 | $24.90 | 2,022 |
| 2022-06-24 | $24.86 | $24.93 | $24.86 | $24.93 | $24.93 | 277 |
| 2022-06-23 | $24.33 | $24.40 | $24.14 | $24.40 | $24.40 | 2,850 |
| 2022-06-22 | $24.30 | $24.30 | $24.27 | $24.27 | $24.27 | 264 |
| 2022-06-21 | $24.21 | $24.25 | $24.21 | $24.25 | $24.25 | 143 |
| 2022-06-17 | $23.83 | $23.83 | $23.75 | $23.82 | $23.82 | 4,725 |
| 2022-06-16 | $23.77 | $23.78 | $23.63 | $23.69 | $23.69 | 14,014 |
| 2022-06-15 | $24.21 | $24.46 | $24.13 | $24.36 | $24.36 | 12,113 |
| 2022-06-14 | $24.07 | $24.08 | $23.87 | $24.06 | $24.06 | 2,366 |
| 2022-06-13 | $24.32 | $24.44 | $24.06 | $24.10 | $24.10 | 38,395 |
| 2022-06-10 | $24.93 | $24.99 | $24.87 | $24.88 | $24.88 | 3,932 |
| 2022-06-09 | $25.75 | $25.78 | $25.41 | $25.41 | $25.41 | 500 |
| 2022-06-08 | $25.94 | $25.97 | $25.79 | $25.79 | $25.79 | 2,326 |
| 2022-06-07 | $25.73 | $25.97 | $25.73 | $25.97 | $25.97 | 4,080 |
| 2022-06-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2 |
| 2022-06-03 | $25.76 | $25.76 | $25.73 | $25.75 | $25.75 | 647 |
| 2022-06-02 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 119 |
| 2022-06-01 | $25.63 | $25.72 | $25.63 | $25.72 | $25.72 | 119 |
| 2022-05-31 | $25.77 | $25.92 | $25.77 | $25.84 | $25.84 | 382 |
| 2022-05-27 | $25.80 | $25.91 | $25.80 | $25.91 | $25.91 | 450 |
| 2022-05-26 | $25.19 | $25.51 | $25.19 | $25.50 | $25.50 | 2,828 |
| 2022-05-25 | $25.01 | $25.13 | $25.01 | $25.13 | $25.13 | 791 |
| 2022-05-24 | $24.68 | $24.96 | $24.68 | $24.96 | $24.96 | 459 |
| 2022-05-23 | $24.92 | $25.11 | $24.92 | $25.11 | $25.11 | 2,787 |
| 2022-05-20 | $24.97 | $24.99 | $24.48 | $24.79 | $24.79 | 2,112 |
| 2022-05-19 | $24.81 | $24.88 | $24.80 | $24.82 | $24.82 | 1,118 |
| 2022-05-18 | $24.88 | $24.88 | $24.86 | $24.86 | $24.86 | 3,000 |
| 2022-05-17 | $25.56 | $25.61 | $25.56 | $25.61 | $25.61 | 314 |
| 2022-05-16 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 111 |
| 2022-05-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 2 |
| 2022-05-12 | $24.80 | $24.86 | $24.80 | $24.86 | $24.86 | 375 |
| 2022-05-11 | $25.27 | $25.27 | $24.89 | $24.89 | $24.89 | 1,206 |
| 2022-05-10 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 69 |
| 2022-05-09 | $25.40 | $25.40 | $25.11 | $25.11 | $25.11 | 819 |
| 2022-05-06 | $25.49 | $25.68 | $25.49 | $25.68 | $25.68 | 573 |
| 2022-05-05 | $25.69 | $25.74 | $25.69 | $25.74 | $25.74 | 200 |
| 2022-05-04 | $25.94 | $26.46 | $25.91 | $26.46 | $26.46 | 1,310 |
| 2022-05-03 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 4,551 |
| 2022-05-02 | $25.64 | $25.82 | $25.50 | $25.82 | $25.82 | 4,551 |
| 2022-04-29 | $26.12 | $26.12 | $25.67 | $25.67 | $25.67 | 1,516 |
| 2022-04-28 | $26.08 | $26.34 | $26.08 | $26.34 | $26.34 | 152 |
| 2022-04-27 | $26.09 | $26.09 | $25.93 | $25.93 | $25.93 | 102 |
| 2022-04-26 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 1,658 |
| 2022-04-25 | $26.17 | $26.39 | $26.14 | $26.39 | $26.39 | 1,658 |
| 2022-04-22 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2022-04-21 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2022-04-20 | $27.15 | $27.15 | $27.05 | $27.05 | $27.05 | 230 |
| 2022-04-19 | $27.01 | $27.10 | $27.01 | $27.10 | $27.10 | 2,250 |
| 2022-04-18 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 66 |
| 2022-04-14 | $26.94 | $26.96 | $26.80 | $26.80 | $26.80 | 11,157 |
| 2022-04-13 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2022-04-12 | $26.80 | $26.81 | $26.80 | $26.81 | $26.81 | 100 |
| 2022-04-11 | $27.01 | $27.01 | $26.91 | $26.92 | $26.92 | 3,072 |
| 2022-04-08 | $27.11 | $27.38 | $27.11 | $27.22 | $27.22 | 2,635 |
| 2022-04-07 | $27.10 | $27.27 | $27.10 | $27.27 | $27.27 | 7,047 |
| 2022-04-06 | $27.12 | $27.29 | $27.12 | $27.20 | $27.20 | 1,667 |
| 2022-04-05 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 17 |
| 2022-04-04 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 745 |
| 2022-04-01 | $27.43 | $27.47 | $27.38 | $27.47 | $27.47 | 745 |
| 2022-03-31 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 400 |
| 2022-03-30 | $27.78 | $27.78 | $27.65 | $27.65 | $27.65 | 400 |
| 2022-03-29 | $27.73 | $27.82 | $27.68 | $27.82 | $27.82 | 2,952 |
| 2022-03-28 | $27.49 | $27.55 | $27.40 | $27.55 | $27.55 | 304 |
| 2022-03-25 | $27.32 | $27.46 | $27.32 | $27.46 | $27.46 | 595 |
| 2022-03-24 | $27.23 | $27.37 | $27.23 | $27.37 | $27.37 | 550 |
| 2022-03-23 | $27.26 | $27.26 | $27.11 | $27.11 | $27.11 | 100 |
| 2022-03-22 | $27.31 | $27.31 | $27.30 | $27.30 | $27.30 | 250 |
| 2022-03-21 | $27.07 | $27.07 | $26.99 | $27.07 | $27.07 | 676 |
| 2022-03-18 | $26.94 | $27.11 | $26.94 | $27.11 | $27.11 | 400 |
| 2022-03-17 | $26.63 | $26.85 | $26.63 | $26.85 | $26.85 | 600 |
| 2022-03-16 | $26.49 | $26.61 | $26.32 | $26.61 | $26.61 | 1,102 |
| 2022-03-15 | $26.07 | $26.21 | $26.03 | $26.20 | $26.20 | 9,888 |
| 2022-03-14 | $26.10 | $26.10 | $25.79 | $25.79 | $25.79 | 400 |
| 2022-03-11 | $26.23 | $26.23 | $25.96 | $25.96 | $25.96 | 1,062 |
| 2022-03-10 | $26.04 | $26.22 | $26.04 | $26.22 | $26.22 | 302 |
| 2022-03-09 | $26.25 | $26.36 | $26.25 | $26.29 | $26.29 | 202 |
| 2022-03-08 | $25.95 | $26.20 | $25.75 | $25.83 | $25.83 | 10,132 |
| 2022-03-07 | $26.23 | $26.23 | $25.94 | $25.94 | $25.94 | 620 |
| 2022-03-04 | $26.36 | $26.48 | $26.32 | $26.48 | $26.48 | 2,155 |
| 2022-03-03 | $26.87 | $26.87 | $26.62 | $26.62 | $26.62 | 3,121 |
| 2022-03-02 | $26.48 | $26.77 | $26.48 | $26.75 | $26.75 | 2,275 |
| 2022-03-01 | $26.67 | $26.67 | $26.38 | $26.41 | $26.41 | 693 |
| 2022-02-28 | $26.73 | $26.73 | $26.59 | $26.73 | $26.73 | 806 |
| 2022-02-25 | $26.59 | $26.76 | $26.34 | $26.76 | $26.76 | 3,165 |
| 2022-02-24 | $25.72 | $26.40 | $25.68 | $26.40 | $26.40 | 87,754 |
| 2022-02-23 | $26.38 | $26.38 | $26.09 | $26.09 | $26.09 | 1,622 |
| 2022-02-22 | $26.63 | $26.63 | $26.31 | $26.40 | $26.40 | 312 |
| 2022-02-18 | $26.58 | $26.63 | $26.58 | $26.62 | $26.62 | 511 |
| 2022-02-17 | $26.95 | $26.95 | $26.75 | $26.75 | $26.75 | 837 |
| 2022-02-16 | $27.03 | $27.26 | $27.03 | $27.25 | $27.25 | 4,824 |
| 2022-02-15 | $27.05 | $27.16 | $27.05 | $27.12 | $27.12 | 3,714 |
| 2022-02-14 | $26.80 | $26.88 | $26.73 | $26.82 | $26.82 | 1,399 |
| 2022-02-11 | $26.87 | $26.91 | $26.86 | $26.86 | $26.86 | 757 |
| 2022-02-10 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 250 |
| 2022-02-09 | $27.56 | $27.58 | $27.53 | $27.58 | $27.58 | 598 |
| 2022-02-08 | $27.14 | $27.41 | $27.14 | $27.39 | $27.39 | 2,753 |
| 2022-02-07 | $27.25 | $27.32 | $27.12 | $27.12 | $27.12 | 700 |
| 2022-02-04 | $27.11 | $27.24 | $27.07 | $27.24 | $27.24 | 928 |
| 2022-02-03 | $27.40 | $27.40 | $27.11 | $27.11 | $27.11 | 270 |
| 2022-02-02 | $27.59 | $27.62 | $27.48 | $27.62 | $27.62 | 48,256 |
| 2022-02-01 | $27.28 | $27.48 | $27.28 | $27.48 | $27.48 | 1,635 |
| 2022-01-31 | $27.20 | $27.33 | $27.19 | $27.33 | $27.33 | 502 |
| 2022-01-28 | $26.42 | $26.91 | $26.42 | $26.91 | $26.91 | 3,983 |
| 2022-01-27 | $26.76 | $26.76 | $26.49 | $26.51 | $26.51 | 945 |
| 2022-01-26 | $26.84 | $27.00 | $26.49 | $26.59 | $26.59 | 3,348 |
| 2022-01-25 | $26.41 | $26.67 | $26.41 | $26.61 | $26.61 | 31,495 |
| 2022-01-24 | $26.61 | $26.85 | $26.15 | $26.85 | $26.85 | 1,698 |
| 2022-01-21 | $27.03 | $27.18 | $26.84 | $26.84 | $26.84 | 2,831 |
| 2022-01-20 | $27.57 | $27.57 | $27.16 | $27.16 | $27.16 | 584 |
| 2022-01-19 | $27.61 | $27.61 | $27.38 | $27.38 | $27.38 | 2,480 |
| 2022-01-18 | $27.72 | $27.72 | $27.56 | $27.57 | $27.57 | 4,071 |
| 2022-01-14 | $27.77 | $27.89 | $27.74 | $27.86 | $27.86 | 1,921 |
| 2022-01-13 | $28.08 | $28.08 | $27.87 | $27.87 | $27.87 | 1,437 |
| 2022-01-12 | $28.14 | $28.14 | $28.10 | $28.14 | $28.14 | 3,690 |
| 2022-01-11 | $28.02 | $28.08 | $27.97 | $28.03 | $28.03 | 2,468 |
| 2022-01-10 | $27.79 | $27.87 | $27.59 | $27.85 | $27.85 | 3,146 |
| 2022-01-07 | $28.00 | $28.02 | $27.89 | $27.89 | $27.89 | 5,975 |
| 2022-01-06 | $27.88 | $28.04 | $27.88 | $27.99 | $27.99 | 4,852 |
| 2022-01-05 | $28.28 | $28.28 | $27.95 | $27.95 | $27.95 | 9,687 |
| 2022-01-04 | $28.39 | $28.39 | $28.27 | $28.37 | $28.37 | 75,336 |
| 2022-01-03 | $28.35 | $28.42 | $28.28 | $28.37 | $28.37 | 72,236 |
| 2021-12-31 | $28.37 | $28.38 | $28.29 | $28.38 | $28.38 | 15,472 |
| 2021-12-30 | $28.31 | $28.39 | $28.28 | $28.37 | $28.37 | 3,156 |
| 2021-12-29 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 93 |
| 2021-12-28 | $28.34 | $28.34 | $28.32 | $28.32 | $28.32 | 1,215 |
| 2021-12-27 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 12 |
| 2021-12-23 | $28.30 | $28.36 | $28.30 | $28.36 | $28.36 | 409 |
| 2021-12-22 | $28.30 | $28.31 | $28.30 | $28.31 | $28.31 | 1,376 |
| 2021-12-21 | $28.29 | $28.30 | $28.28 | $28.30 | $28.30 | 2,447 |
| 2021-12-20 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 20 |
| 2021-12-17 | $28.25 | $28.27 | $28.23 | $28.27 | $28.27 | 1,829 |
| 2021-12-16 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 10,659 |
| 2021-12-15 | $28.33 | $28.33 | $28.28 | $28.28 | $28.28 | 10,659 |
| 2021-12-14 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 16 |
| 2021-12-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 16 |
| 2021-12-10 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 332 |
| 2021-12-09 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 332 |
| 2021-12-08 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1 |
| 2021-12-07 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1 |
| 2021-12-06 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 2,132 |
| 2021-12-03 | $28.15 | $28.15 | $28.10 | $28.10 | $28.10 | 2,132 |
| 2021-12-02 | $28.12 | $28.20 | $28.11 | $28.20 | $28.20 | 1,702 |
| 2021-12-01 | $28.15 | $28.19 | $28.15 | $28.16 | $28.16 | 1,314 |
| 2021-11-30 | $28.22 | $28.22 | $28.15 | $28.20 | $28.20 | 1,240 |
| 2021-11-29 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 14 |
| 2021-11-26 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 5 |
| 2021-11-24 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 5 |
| 2021-11-23 | $28.20 | $28.27 | $28.20 | $28.27 | $28.27 | 1,871 |
| 2021-11-22 | $28.27 | $28.28 | $28.23 | $28.28 | $28.28 | 201 |
| 2021-11-19 | $28.22 | $28.25 | $28.22 | $28.25 | $28.25 | 321 |
| 2021-11-18 | $28.23 | $28.28 | $28.22 | $28.28 | $28.28 | 722 |
| 2021-11-17 | $28.23 | $28.28 | $28.21 | $28.28 | $28.28 | 7,392 |
| 2021-11-16 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 102 |
| 2021-11-15 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 18 |
| 2021-11-12 | $28.32 | $28.32 | $28.27 | $28.27 | $28.27 | 229 |
| 2021-11-11 | $28.22 | $28.25 | $28.22 | $28.25 | $28.25 | 301 |
| 2021-11-10 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 100 |
| 2021-11-09 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 52 |
| 2021-11-08 | $28.20 | $28.24 | $28.20 | $28.24 | $28.24 | 784 |
| 2021-11-05 | $28.21 | $28.25 | $28.19 | $28.25 | $28.25 | 1,066 |
| 2021-11-04 | $28.21 | $28.26 | $28.21 | $28.26 | $28.26 | 1,000 |
| 2021-11-03 | $28.27 | $28.27 | $28.21 | $28.26 | $28.26 | 2,290 |
| 2021-11-02 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 195 |
| 2021-11-01 | $28.14 | $28.24 | $28.14 | $28.24 | $28.24 | 195 |
| 2021-10-29 | $28.12 | $28.19 | $28.05 | $28.19 | $28.19 | 13,650 |
| 2021-10-28 | $28.13 | $28.18 | $28.13 | $28.18 | $28.18 | 1,089 |
| 2021-10-27 | $28.15 | $28.15 | $28.10 | $28.15 | $28.15 | 280 |
| 2021-10-26 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 103 |
| 2021-10-25 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 80 |
| 2021-10-22 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 891 |
| 2021-10-21 | $28.07 | $28.15 | $28.07 | $28.15 | $28.15 | 891 |
| 2021-10-20 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 126 |
| 2021-10-19 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 102 |
| 2021-10-18 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 102 |
| 2021-10-15 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 16 |
| 2021-10-14 | $27.95 | $28.03 | $27.95 | $28.03 | $28.03 | 1,514 |
| 2021-10-13 | $27.82 | $27.91 | $27.82 | $27.91 | $27.91 | 461 |
| 2021-10-12 | $27.81 | $27.84 | $27.81 | $27.84 | $27.84 | 1,515 |
| 2021-10-11 | $27.86 | $27.86 | $27.85 | $27.85 | $27.85 | 472 |
| 2021-10-08 | $27.83 | $27.85 | $27.83 | $27.85 | $27.85 | 320 |
| 2021-10-07 | $27.86 | $27.86 | $27.85 | $27.85 | $27.85 | 420 |
| 2021-10-06 | $27.73 | $27.81 | $27.73 | $27.81 | $27.81 | 381 |
| 2021-10-05 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 2 |
| 2021-10-04 | $27.59 | $27.66 | $27.59 | $27.66 | $27.66 | 191 |
| 2021-10-01 | $27.61 | $27.77 | $27.60 | $27.77 | $27.77 | 567 |
| 2021-09-30 | $27.73 | $27.73 | $27.63 | $27.70 | $27.70 | 53,284 |
| 2021-09-29 | $27.70 | $27.75 | $27.68 | $27.75 | $27.75 | 392 |
| 2021-09-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 49 |
| 2021-09-27 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 263 |
| 2021-09-24 | $27.86 | $27.96 | $27.86 | $27.96 | $27.96 | 2,273 |
| 2021-09-23 | $27.86 | $27.94 | $27.86 | $27.94 | $27.94 | 709 |
| 2021-09-22 | $27.78 | $27.84 | $27.78 | $27.84 | $27.84 | 227 |
| 2021-09-21 | $27.70 | $27.74 | $27.66 | $27.74 | $27.74 | 4,695 |
| 2021-09-20 | $27.65 | $27.68 | $27.52 | $27.68 | $27.68 | 2,041 |
| 2021-09-17 | $27.85 | $27.85 | $27.79 | $27.84 | $27.84 | 999 |
| 2021-09-16 | $27.88 | $27.89 | $27.88 | $27.88 | $27.88 | 525 |
| 2021-09-15 | $27.90 | $27.91 | $27.88 | $27.88 | $27.88 | 2,130 |
| 2021-09-14 | $27.88 | $27.89 | $27.88 | $27.89 | $27.89 | 180 |
| 2021-09-13 | $27.79 | $27.88 | $27.79 | $27.88 | $27.88 | 680 |
| 2021-09-10 | $27.85 | $27.86 | $27.85 | $27.86 | $27.86 | 1,186 |
| 2021-09-09 | $27.88 | $27.91 | $27.85 | $27.91 | $27.91 | 3,534 |
| 2021-09-08 | $27.86 | $27.87 | $27.84 | $27.85 | $27.85 | 8,210 |
| 2021-09-07 | $27.88 | $27.88 | $27.81 | $27.87 | $27.87 | 11,856 |
| 2021-09-03 | $27.88 | $27.88 | $27.81 | $27.81 | $27.81 | 4,432 |
| 2021-09-02 | $27.85 | $27.88 | $27.81 | $27.88 | $27.88 | 6,040 |
| 2021-09-01 | $27.88 | $27.88 | $27.87 | $27.87 | $27.87 | 2,481 |
| 2021-08-31 | $27.86 | $27.89 | $27.86 | $27.87 | $27.87 | 1,089 |
| 2021-08-30 | $27.87 | $27.93 | $27.84 | $27.93 | $27.93 | 1,740 |
| 2021-08-27 | $27.82 | $27.90 | $27.82 | $27.90 | $27.90 | 3,928 |
| 2021-08-26 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 1,072 |
| 2021-08-25 | $27.77 | $27.89 | $27.77 | $27.87 | $27.87 | 1,072 |
| 2021-08-24 | $27.77 | $27.78 | $27.76 | $27.76 | $27.76 | 4,265 |
| 2021-08-23 | $27.77 | $27.85 | $27.77 | $27.82 | $27.82 | 18,334 |
| 2021-08-20 | $27.64 | $27.75 | $27.64 | $27.75 | $27.75 | 1,999 |
| 2021-08-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 2 |
| 2021-08-18 | $27.68 | $27.73 | $27.67 | $27.67 | $27.67 | 901 |
| 2021-08-17 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 80 |
| 2021-08-16 | $27.72 | $27.80 | $27.72 | $27.80 | $27.80 | 317 |
| 2021-08-13 | $27.75 | $27.76 | $27.75 | $27.76 | $27.76 | 230 |
| 2021-08-12 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 3 |
| 2021-08-11 | $27.68 | $27.70 | $27.66 | $27.67 | $27.67 | 13,554 |
| 2021-08-10 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 19 |
| 2021-08-09 | $27.70 | $27.74 | $27.70 | $27.74 | $27.74 | 293 |
| 2021-08-06 | $27.71 | $27.75 | $27.71 | $27.75 | $27.75 | 200 |
| 2021-08-05 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 26 |
| 2021-08-04 | $27.66 | $27.71 | $27.66 | $27.71 | $27.71 | 122 |
| 2021-08-03 | $27.53 | $27.68 | $27.53 | $27.68 | $27.68 | 1,227 |
| 2021-08-02 | $27.59 | $27.61 | $27.59 | $27.60 | $27.60 | 452 |
| 2021-07-30 | $27.56 | $27.63 | $27.56 | $27.63 | $27.63 | 1,641 |
| 2021-07-29 | $27.60 | $27.66 | $27.60 | $27.66 | $27.66 | 3,384 |
| 2021-07-28 | $27.58 | $27.64 | $27.58 | $27.58 | $27.58 | 3,746 |
| 2021-07-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1,182 |
| 2021-07-26 | $27.59 | $27.60 | $27.58 | $27.60 | $27.60 | 1,182 |
| 2021-07-23 | $27.59 | $27.66 | $27.59 | $27.66 | $27.66 | 2,872 |
| 2021-07-22 | $27.53 | $27.59 | $27.53 | $27.59 | $27.59 | 100 |
| 2021-07-21 | $27.42 | $27.55 | $27.42 | $27.55 | $27.55 | 1,603 |
| 2021-07-20 | $27.41 | $27.49 | $27.41 | $27.49 | $27.49 | 1,200 |
| 2021-07-19 | $27.23 | $27.30 | $27.23 | $27.30 | $27.30 | 228 |
| 2021-07-16 | $27.43 | $27.48 | $27.43 | $27.48 | $27.48 | 150 |
| 2021-07-15 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 402 |
| 2021-07-14 | $27.53 | $27.59 | $27.53 | $27.59 | $27.59 | 402 |
| 2021-07-13 | $27.50 | $27.56 | $27.50 | $27.56 | $27.56 | 116 |
| 2021-07-12 | $27.52 | $27.59 | $27.52 | $27.59 | $27.59 | 716 |
| 2021-07-09 | $27.49 | $27.57 | $27.49 | $27.57 | $27.57 | 716 |
| 2021-07-08 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 3 |
| 2021-07-07 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 2 |
| 2021-07-06 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 138 |
| 2021-07-02 | $27.47 | $27.55 | $27.46 | $27.55 | $27.55 | 13,551 |
| 2021-07-01 | $27.41 | $27.48 | $27.37 | $27.48 | $27.48 | 13,796 |
| 2021-06-30 | $27.41 | $27.43 | $27.41 | $27.43 | $27.43 | 1,950 |
| 2021-06-29 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 2 |
| 2021-06-28 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 2 |
| 2021-06-25 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 700 |
| 2021-06-24 | $27.35 | $27.41 | $27.35 | $27.41 | $27.41 | 700 |
| 2021-06-23 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 3 |
| 2021-06-22 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 3 |
| 2021-06-21 | $27.27 | $27.27 | $27.24 | $27.24 | $27.24 | 419 |
| 2021-06-18 | $27.09 | $27.13 | $27.07 | $27.13 | $27.13 | 900 |
| 2021-06-17 | $27.28 | $27.28 | $27.26 | $27.26 | $27.26 | 490 |
| 2021-06-16 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2021-06-15 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 115 |
| 2021-06-14 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 115 |
| 2021-06-11 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 701 |
| 2021-06-10 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 54 |
| 2021-06-09 | $27.14 | $27.14 | $27.11 | $27.12 | $27.12 | 8,316 |
| 2021-06-08 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 110 |
| 2021-06-07 | $27.05 | $27.12 | $27.05 | $27.12 | $27.12 | 110 |
| 2021-06-04 | $27.06 | $27.06 | $27.03 | $27.06 | $27.06 | 1,754 |
| 2021-06-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 47 |
| 2021-06-02 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 2 |
| 2021-06-01 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2 |
| 2021-05-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 24,086 |
| 2021-05-27 | $26.95 | $27.02 | $26.94 | $27.02 | $27.02 | 24,086 |
| 2021-05-26 | $26.94 | $26.94 | $26.93 | $26.93 | $26.93 | 200 |
| 2021-05-25 | $26.99 | $26.99 | $26.95 | $26.95 | $26.95 | 876 |
| 2021-05-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 70 |
| 2021-05-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-05-20 | $26.79 | $26.87 | $26.71 | $26.86 | $26.86 | 32,754 |
| 2021-05-19 | $26.48 | $26.60 | $26.48 | $26.60 | $26.60 | 3,923 |
| 2021-05-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 5 |
| 2021-05-17 | $26.78 | $26.78 | $26.69 | $26.77 | $26.77 | 1,369 |
| 2021-05-14 | $26.78 | $26.84 | $26.77 | $26.84 | $26.84 | 391 |
| 2021-05-13 | $26.31 | $26.60 | $26.31 | $26.60 | $26.60 | 17,824 |
| 2021-05-12 | $26.52 | $26.52 | $26.41 | $26.41 | $26.41 | 550 |
| 2021-05-11 | $26.75 | $26.75 | $26.71 | $26.71 | $26.71 | 1,187 |
| 2021-05-10 | $26.99 | $27.00 | $26.86 | $26.86 | $26.86 | 3,775 |
| 2021-05-07 | $27.00 | $27.00 | $26.98 | $26.98 | $26.98 | 3,004 |
| 2021-05-06 | $26.83 | $26.89 | $26.81 | $26.89 | $26.89 | 1,013 |
| 2021-05-05 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 10,780 |
| 2021-05-04 | $26.96 | $26.96 | $26.72 | $26.78 | $26.78 | 10,780 |
| 2021-05-03 | $26.92 | $26.96 | $26.92 | $26.96 | $26.96 | 1,193 |
| 2021-04-30 | $26.84 | $26.90 | $26.82 | $26.89 | $26.89 | 75,314 |
| 2021-04-29 | $27.00 | $27.00 | $26.96 | $26.96 | $26.96 | 530 |
| 2021-04-28 | $26.99 | $26.99 | $26.95 | $26.95 | $26.95 | 593 |
| 2021-04-27 | $26.98 | $26.98 | $26.87 | $26.87 | $26.87 | 7,568 |
| 2021-04-26 | $26.91 | $26.99 | $26.91 | $26.94 | $26.94 | 358 |
| 2021-04-23 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 56 |
| 2021-04-22 | $26.88 | $26.88 | $26.83 | $26.85 | $26.85 | 1,953 |
| 2021-04-21 | $26.81 | $26.91 | $26.81 | $26.91 | $26.91 | 853 |
| 2021-04-20 | $26.79 | $26.82 | $26.79 | $26.82 | $26.82 | 716 |
| 2021-04-19 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 242 |
| 2021-04-16 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 10 |
| 2021-04-15 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 462 |
| 2021-04-14 | $26.81 | $26.81 | $26.80 | $26.80 | $26.80 | 462 |
| 2021-04-13 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 75 |
| 2021-04-12 | $26.85 | $26.88 | $26.80 | $26.80 | $26.80 | 3,681 |
| 2021-04-09 | $26.72 | $26.80 | $26.72 | $26.80 | $26.80 | 510 |
| 2021-04-08 | $26.72 | $26.72 | $26.69 | $26.69 | $26.69 | 1,290 |
| 2021-04-07 | $26.61 | $26.67 | $26.61 | $26.67 | $26.67 | 417 |
| 2021-04-06 | $26.67 | $26.67 | $26.66 | $26.67 | $26.67 | 1,103 |
| 2021-04-05 | $26.50 | $26.66 | $26.50 | $26.66 | $26.66 | 1,509 |
| 2021-04-01 | $26.38 | $26.52 | $26.38 | $26.46 | $26.46 | 23,221 |
| 2021-03-31 | $26.25 | $26.42 | $26.25 | $26.34 | $26.34 | 11,643 |
| 2021-03-30 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 19 |
| 2021-03-29 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 19 |
| 2021-03-26 | $26.14 | $26.20 | $26.11 | $26.20 | $26.20 | 7,194 |
| 2021-03-25 | $25.87 | $26.14 | $25.87 | $26.14 | $26.14 | 2,713 |
| 2021-03-24 | $26.10 | $26.10 | $26.04 | $26.04 | $26.04 | 406 |
| 2021-03-23 | $26.19 | $26.19 | $26.04 | $26.04 | $26.04 | 5,782 |
| 2021-03-22 | $26.06 | $26.18 | $26.06 | $26.18 | $26.18 | 2,559 |
| 2021-03-19 | $25.99 | $26.05 | $25.96 | $26.00 | $26.00 | 4,530 |
| 2021-03-18 | $26.18 | $26.18 | $25.94 | $25.94 | $25.94 | 465 |
| 2021-03-17 | $26.15 | $26.15 | $26.04 | $26.13 | $26.13 | 1,938 |
| 2021-03-16 | $26.16 | $26.18 | $26.12 | $26.12 | $26.12 | 2,229 |
| 2021-03-15 | $26.11 | $26.11 | $26.09 | $26.09 | $26.09 | 153 |
| 2021-03-12 | $25.89 | $26.00 | $25.89 | $26.00 | $26.00 | 5,200 |
| 2021-03-11 | $26.06 | $26.09 | $25.97 | $26.05 | $26.05 | 3,389 |
| 2021-03-10 | $25.88 | $25.92 | $25.86 | $25.89 | $25.89 | 3,229 |
| 2021-03-09 | $25.64 | $25.93 | $25.64 | $25.87 | $25.87 | 7,176 |
| 2021-03-08 | $25.72 | $25.81 | $25.56 | $25.63 | $25.63 | 43,711 |
| 2021-03-05 | $25.40 | $25.71 | $25.30 | $25.71 | $25.71 | 10,735 |
| 2021-03-04 | $25.56 | $25.56 | $25.36 | $25.41 | $25.41 | 6,743 |
| 2021-03-03 | $25.76 | $25.79 | $25.59 | $25.59 | $25.59 | 6,103 |
| 2021-03-02 | $25.90 | $25.95 | $25.82 | $25.82 | $25.82 | 7,998 |
| 2021-03-01 | $25.82 | $25.95 | $25.81 | $25.95 | $25.95 | 2,874 |
| 2021-02-26 | $25.55 | $25.76 | $25.52 | $25.59 | $25.59 | 58,428 |
| 2021-02-25 | $25.82 | $25.82 | $25.51 | $25.55 | $25.55 | 8,389 |
| 2021-02-24 | $25.99 | $25.99 | $25.94 | $25.94 | $25.94 | 265 |
| 2021-02-23 | $25.64 | $25.86 | $25.62 | $25.84 | $25.84 | 6,027 |
| 2021-02-22 | $25.86 | $25.87 | $25.75 | $25.75 | $25.75 | 475 |
| 2021-02-19 | $25.95 | $25.95 | $25.88 | $25.88 | $25.88 | 625 |
| 2021-02-18 | $25.96 | $25.96 | $25.88 | $25.91 | $25.91 | 2,654 |
| 2021-02-17 | $25.88 | $25.96 | $25.88 | $25.96 | $25.96 | 2,073 |
| 2021-02-16 | $26.06 | $26.08 | $25.95 | $25.96 | $25.96 | 13,792 |
| 2021-02-12 | $25.86 | $26.01 | $25.86 | $26.01 | $26.01 | 9,822 |
| 2021-02-11 | $25.90 | $25.92 | $25.84 | $25.92 | $25.92 | 590 |
| 2021-02-10 | $25.93 | $25.93 | $25.78 | $25.89 | $25.89 | 6,564 |
| 2021-02-09 | $25.95 | $25.96 | $25.94 | $25.96 | $25.96 | 2,167 |
| 2021-02-08 | $25.96 | $25.97 | $25.88 | $25.97 | $25.97 | 6,237 |
| 2021-02-05 | $25.87 | $25.88 | $25.86 | $25.88 | $25.88 | 8,326 |
| 2021-02-04 | $25.72 | $25.81 | $25.72 | $25.81 | $25.81 | 6,800 |
| 2021-02-03 | $25.76 | $25.76 | $25.68 | $25.68 | $25.68 | 1,199 |
| 2021-02-02 | $25.62 | $25.75 | $25.62 | $25.73 | $25.73 | 5,376 |
| 2021-02-01 | $25.30 | $25.50 | $25.29 | $25.46 | $25.46 | 14,687 |
| 2021-01-29 | $25.35 | $25.38 | $25.04 | $25.24 | $25.24 | 3,708 |
| 2021-01-28 | $25.25 | $25.60 | $25.19 | $25.44 | $25.44 | 2,899 |
| 2021-01-27 | $25.53 | $25.60 | $25.27 | $25.31 | $25.31 | 25,075 |
| 2021-01-26 | $25.67 | $25.85 | $25.64 | $25.64 | $25.64 | 8,294 |
| 2021-01-25 | $25.76 | $25.81 | $25.65 | $25.75 | $25.75 | 3,905 |
| 2021-01-22 | $25.81 | $25.81 | $25.76 | $25.80 | $25.80 | 4,596 |
| 2021-01-21 | $25.84 | $25.92 | $25.80 | $25.81 | $25.81 | 27,251 |
| 2021-01-20 | $25.72 | $25.80 | $25.72 | $25.80 | $25.80 | 956 |
| 2021-01-19 | $25.69 | $25.69 | $25.51 | $25.63 | $25.63 | 15,264 |
| 2021-01-15 | $25.62 | $25.75 | $25.42 | $25.53 | $25.53 | 35,330 |
| 2021-01-14 | $25.69 | $25.69 | $25.65 | $25.68 | $25.68 | 20,817 |
| 2021-01-13 | $25.55 | $25.72 | $25.55 | $25.67 | $25.67 | 57,839 |
| 2021-01-12 | $25.70 | $25.70 | $25.45 | $25.60 | $25.60 | 20,976 |
| 2021-01-11 | $25.70 | $25.70 | $25.57 | $25.63 | $25.63 | 56,001 |
| 2021-01-08 | $25.91 | $25.93 | $25.62 | $25.72 | $25.72 | 4,766 |
| 2021-01-07 | $25.62 | $25.69 | $25.51 | $25.68 | $25.68 | 35,127 |
| 2021-01-06 | $25.54 | $25.88 | $25.45 | $25.48 | $25.48 | 9,779 |
| 2021-01-05 | $25.29 | $25.59 | $25.25 | $25.51 | $25.51 | 64,231 |
| 2021-01-04 | $25.68 | $25.68 | $25.11 | $25.32 | $25.32 | 94,131 |