Innovator Double Stacker 9 Buffer ETF - October (DBOC) Exchange: BATS
Data as of May 9, 2025
$31.56 ($-0.01) -0.03%
Innovator Double Stacker 9 Buffer ETF - October - Daily Information
Click for more stock information on Innovator Double Stacker 9 Buffer ETF - October.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $31.58 |
| Previous Close | $31.56 |
| High | $31.58 |
| Low | $31.56 |
| Adjusted Open | $31.58 |
| Previous Adjusted Close | $31.56 |
| Adjusted High | $31.58 |
| Adjusted Low | $31.56 |
Invest in Innovator Double Stacker 9 Buffer ETF - October (DBOC)
Historical Stock Data for Innovator Double Stacker 9 Buffer ETF - October (DBOC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-02 | $31.58 | $31.58 | $31.56 | $31.56 | $31.56 | 561 |
| 2023-09-29 | $31.57 | $31.58 | $31.56 | $31.57 | $31.57 | 6,259 |
| 2023-09-28 | $31.56 | $31.59 | $31.56 | $31.57 | $31.57 | 1,250 |
| 2023-09-27 | $31.61 | $31.61 | $31.58 | $31.58 | $31.58 | 200 |
| 2023-09-26 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 149 |
| 2023-09-25 | $31.56 | $31.60 | $31.56 | $31.60 | $31.60 | 557 |
| 2023-09-22 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 1,510 |
| 2023-09-21 | $31.53 | $31.58 | $31.52 | $31.57 | $31.57 | 7,764 |
| 2023-09-20 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 14 |
| 2023-09-19 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 50 |
| 2023-09-18 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 50 |
| 2023-09-15 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 300 |
| 2023-09-14 | $31.50 | $31.55 | $31.50 | $31.55 | $31.55 | 300 |
| 2023-09-13 | $31.48 | $31.54 | $31.48 | $31.54 | $31.54 | 578 |
| 2023-09-12 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 1,500 |
| 2023-09-11 | $31.50 | $31.50 | $31.47 | $31.50 | $31.50 | 1,500 |
| 2023-09-08 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2023-09-07 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 1,171 |
| 2023-09-06 | $31.45 | $31.50 | $31.44 | $31.50 | $31.50 | 1,171 |
| 2023-09-05 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 501 |
| 2023-09-01 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 1 |
| 2023-08-31 | $31.44 | $31.47 | $31.44 | $31.47 | $31.47 | 1,079 |
| 2023-08-30 | $31.42 | $31.47 | $31.41 | $31.47 | $31.47 | 1,754 |
| 2023-08-29 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 82 |
| 2023-08-28 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 71 |
| 2023-08-25 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 63 |
| 2023-08-24 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 63 |
| 2023-08-23 | $31.35 | $31.40 | $31.35 | $31.40 | $31.40 | 600 |
| 2023-08-22 | $31.34 | $31.38 | $31.34 | $31.38 | $31.38 | 395 |
| 2023-08-21 | $31.29 | $31.30 | $31.26 | $31.26 | $31.26 | 616 |
| 2023-08-18 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 1,100 |
| 2023-08-17 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 1,895 |
| 2023-08-16 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 71 |
| 2023-08-15 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 3,170 |
| 2023-08-14 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2023-08-11 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 16 |
| 2023-08-10 | $31.28 | $31.30 | $31.26 | $31.27 | $31.27 | 2,294 |
| 2023-08-09 | $31.25 | $31.30 | $31.25 | $31.30 | $31.30 | 440 |
| 2023-08-08 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 12 |
| 2023-08-07 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 13 |
| 2023-08-04 | $31.25 | $31.27 | $31.25 | $31.27 | $31.27 | 391 |
| 2023-08-03 | $31.27 | $31.27 | $31.23 | $31.25 | $31.25 | 901 |
| 2023-08-02 | $31.23 | $31.26 | $31.23 | $31.26 | $31.26 | 531 |
| 2023-08-01 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 24 |
| 2023-07-31 | $31.28 | $31.28 | $31.25 | $31.27 | $31.27 | 1,027 |
| 2023-07-28 | $31.31 | $31.31 | $31.24 | $31.27 | $31.27 | 2,539 |
| 2023-07-27 | $31.24 | $31.24 | $31.21 | $31.21 | $31.21 | 1,135 |
| 2023-07-26 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 502 |
| 2023-07-25 | $31.20 | $31.22 | $31.20 | $31.22 | $31.22 | 145 |
| 2023-07-24 | $31.23 | $31.23 | $31.22 | $31.22 | $31.22 | 243 |
| 2023-07-21 | $31.19 | $31.20 | $31.19 | $31.19 | $31.19 | 4,603 |
| 2023-07-20 | $31.19 | $31.19 | $31.17 | $31.19 | $31.19 | 4,936 |
| 2023-07-19 | $31.18 | $31.21 | $31.18 | $31.21 | $31.21 | 4,700 |
| 2023-07-18 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 5 |
| 2023-07-17 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2023-07-14 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 97 |
| 2023-07-13 | $31.13 | $31.17 | $31.13 | $31.14 | $31.14 | 2,029 |
| 2023-07-12 | $31.12 | $31.15 | $31.12 | $31.15 | $31.15 | 990 |
| 2023-07-11 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 1 |
| 2023-07-10 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2023-07-07 | $31.04 | $31.09 | $31.04 | $31.05 | $31.05 | 7,600 |
| 2023-07-06 | $30.99 | $31.02 | $30.99 | $31.02 | $31.02 | 1,030 |
| 2023-07-05 | $31.16 | $31.16 | $31.05 | $31.10 | $31.10 | 2,421 |
| 2023-07-03 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2023-06-30 | $31.07 | $31.09 | $31.04 | $31.09 | $31.09 | 7,999 |
| 2023-06-29 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 185 |
| 2023-06-28 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 245 |
| 2023-06-27 | $30.96 | $30.97 | $30.96 | $30.97 | $30.97 | 245 |
| 2023-06-26 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 114 |
| 2023-06-23 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2023-06-22 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2023-06-21 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 7 |
| 2023-06-20 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 7 |
| 2023-06-16 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 208 |
| 2023-06-15 | $30.92 | $30.92 | $30.90 | $30.90 | $30.90 | 2,483 |
| 2023-06-14 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2023-06-13 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2023-06-12 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2023-06-09 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 4 |
| 2023-06-08 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 1,878 |
| 2023-06-07 | $30.70 | $30.70 | $30.68 | $30.69 | $30.69 | 1,878 |
| 2023-06-06 | $30.76 | $30.76 | $30.70 | $30.76 | $30.76 | 3,481 |
| 2023-06-05 | $30.73 | $30.73 | $30.72 | $30.72 | $30.72 | 1,219 |
| 2023-06-02 | $30.68 | $30.69 | $30.68 | $30.69 | $30.69 | 321 |
| 2023-06-01 | $30.57 | $30.59 | $30.57 | $30.59 | $30.59 | 900 |
| 2023-05-31 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 10 |
| 2023-05-30 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 10 |
| 2023-05-26 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 63 |
| 2023-05-25 | $30.29 | $30.34 | $30.29 | $30.34 | $30.34 | 299 |
| 2023-05-24 | $30.19 | $30.26 | $30.19 | $30.22 | $30.22 | 770 |
| 2023-05-23 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 472 |
| 2023-05-22 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 0 |
| 2023-05-19 | $30.39 | $30.39 | $30.36 | $30.36 | $30.36 | 367 |
| 2023-05-18 | $30.33 | $30.38 | $30.33 | $30.38 | $30.38 | 457 |
| 2023-05-17 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 43 |
| 2023-05-16 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 236 |
| 2023-05-15 | $30.15 | $30.16 | $30.14 | $30.16 | $30.16 | 236 |
| 2023-05-12 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 537 |
| 2023-05-11 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2023-05-10 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 125 |
| 2023-05-09 | $29.96 | $30.02 | $29.96 | $30.02 | $30.02 | 125 |
| 2023-05-08 | $30.01 | $30.05 | $30.01 | $30.05 | $30.05 | 2,613 |
| 2023-05-05 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 44 |
| 2023-05-04 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 20 |
| 2023-05-03 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 20 |
| 2023-05-02 | $30.02 | $30.02 | $29.95 | $29.95 | $29.95 | 418 |
| 2023-05-01 | $30.00 | $30.12 | $30.00 | $30.07 | $30.07 | 14,521 |
| 2023-04-28 | $29.95 | $30.03 | $29.95 | $30.03 | $30.03 | 1,485 |
| 2023-04-27 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 535 |
| 2023-04-26 | $29.77 | $29.77 | $29.70 | $29.70 | $29.70 | 535 |
| 2023-04-25 | $29.74 | $29.76 | $29.64 | $29.67 | $29.67 | 17,673 |
| 2023-04-24 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-04-21 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 68 |
| 2023-04-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 20 |
| 2023-04-19 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 20 |
| 2023-04-18 | $29.97 | $29.97 | $29.94 | $29.94 | $29.94 | 660 |
| 2023-04-17 | $29.87 | $29.88 | $29.87 | $29.88 | $29.88 | 1,000 |
| 2023-04-14 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 122 |
| 2023-04-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 34 |
| 2023-04-12 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 0 |
| 2023-04-11 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 470 |
| 2023-04-10 | $29.68 | $29.72 | $29.68 | $29.72 | $29.72 | 470 |
| 2023-04-06 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 88 |
| 2023-04-05 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 88 |
| 2023-04-04 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 28 |
| 2023-04-03 | $29.69 | $29.70 | $29.69 | $29.70 | $29.70 | 575 |
| 2023-03-31 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 126 |
| 2023-03-30 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 25 |
| 2023-03-29 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 500 |
| 2023-03-28 | $29.20 | $29.26 | $29.20 | $29.26 | $29.26 | 500 |
| 2023-03-27 | $29.28 | $29.29 | $29.28 | $29.29 | $29.29 | 126 |
| 2023-03-24 | $29.07 | $29.24 | $29.06 | $29.24 | $29.24 | 4,050 |
| 2023-03-23 | $29.37 | $29.37 | $29.11 | $29.20 | $29.20 | 500 |
| 2023-03-22 | $29.38 | $29.38 | $29.17 | $29.17 | $29.17 | 1,452 |
| 2023-03-21 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 2,358 |
| 2023-03-20 | $29.08 | $29.10 | $29.05 | $29.10 | $29.10 | 2,358 |
| 2023-03-17 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 445 |
| 2023-03-16 | $28.86 | $29.11 | $28.86 | $29.11 | $29.11 | 445 |
| 2023-03-15 | $28.65 | $28.78 | $28.65 | $28.78 | $28.78 | 1,246 |
| 2023-03-14 | $28.83 | $28.90 | $28.80 | $28.90 | $28.90 | 402 |
| 2023-03-13 | $28.64 | $28.74 | $28.63 | $28.65 | $28.65 | 1,643 |
| 2023-03-10 | $28.70 | $28.74 | $28.54 | $28.54 | $28.54 | 200 |
| 2023-03-09 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 8 |
| 2023-03-08 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 8 |
| 2023-03-07 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 60 |
| 2023-03-06 | $29.28 | $29.28 | $29.20 | $29.20 | $29.20 | 386 |
| 2023-03-03 | $29.12 | $29.16 | $29.09 | $29.16 | $29.16 | 2,259 |
| 2023-03-02 | $28.85 | $28.95 | $28.85 | $28.95 | $28.95 | 193 |
| 2023-03-01 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 14 |
| 2023-02-28 | $28.91 | $28.93 | $28.91 | $28.93 | $28.93 | 136 |
| 2023-02-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-02-24 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 207 |
| 2023-02-23 | $28.96 | $28.99 | $28.91 | $28.99 | $28.99 | 207 |
| 2023-02-22 | $28.84 | $28.85 | $28.81 | $28.85 | $28.85 | 3,151 |
| 2023-02-21 | $28.91 | $28.91 | $28.88 | $28.88 | $28.88 | 256 |
| 2023-02-17 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 45 |
| 2023-02-16 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 10 |
| 2023-02-15 | $29.26 | $29.35 | $29.26 | $29.35 | $29.35 | 5,137 |
| 2023-02-14 | $29.11 | $29.30 | $29.11 | $29.30 | $29.30 | 4,081 |
| 2023-02-13 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 144 |
| 2023-02-10 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 2,420 |
| 2023-02-09 | $29.11 | $29.12 | $29.08 | $29.08 | $29.08 | 2,420 |
| 2023-02-08 | $29.19 | $29.19 | $29.18 | $29.18 | $29.18 | 372 |
| 2023-02-07 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 251 |
| 2023-02-06 | $29.20 | $29.20 | $29.15 | $29.15 | $29.15 | 251 |
| 2023-02-03 | $29.28 | $29.28 | $29.25 | $29.25 | $29.25 | 2,051 |
| 2023-02-02 | $29.34 | $29.36 | $29.34 | $29.36 | $29.36 | 3,581 |
| 2023-02-01 | $29.19 | $29.34 | $29.16 | $29.21 | $29.21 | 1,140 |
| 2023-01-31 | $28.92 | $29.02 | $28.92 | $29.02 | $29.02 | 100 |
| 2023-01-30 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 45 |
| 2023-01-27 | $29.06 | $29.06 | $29.05 | $29.05 | $29.05 | 200 |
| 2023-01-26 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 17 |
| 2023-01-25 | $28.75 | $28.80 | $28.75 | $28.80 | $28.80 | 500 |
| 2023-01-24 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 2,538 |
| 2023-01-23 | $28.70 | $28.76 | $28.69 | $28.76 | $28.76 | 2,538 |
| 2023-01-20 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 40 |
| 2023-01-19 | $28.18 | $28.24 | $28.18 | $28.24 | $28.24 | 127 |
| 2023-01-18 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 82 |
| 2023-01-17 | $28.45 | $28.51 | $28.45 | $28.51 | $28.51 | 918 |
| 2023-01-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-01-12 | $28.26 | $28.38 | $28.26 | $28.38 | $28.38 | 606 |
| 2023-01-11 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 25 |
| 2023-01-10 | $28.04 | $28.09 | $28.04 | $28.09 | $28.09 | 220 |
| 2023-01-09 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 5 |
| 2023-01-06 | $27.54 | $27.92 | $27.53 | $27.92 | $27.92 | 2,923 |
| 2023-01-05 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 479 |
| 2023-01-04 | $27.70 | $27.74 | $27.70 | $27.70 | $27.70 | 479 |
| 2023-01-03 | $27.53 | $27.62 | $27.52 | $27.62 | $27.62 | 211 |
| 2022-12-30 | $27.58 | $27.65 | $27.58 | $27.65 | $27.65 | 575 |
| 2022-12-29 | $27.71 | $27.71 | $27.70 | $27.70 | $27.70 | 1,406 |
| 2022-12-28 | $27.49 | $27.49 | $27.38 | $27.38 | $27.38 | 1,585 |
| 2022-12-27 | $27.64 | $27.64 | $27.55 | $27.55 | $27.55 | 872 |
| 2022-12-23 | $27.59 | $27.66 | $27.59 | $27.66 | $27.66 | 1,943 |
| 2022-12-22 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 160 |
| 2022-12-21 | $27.76 | $27.79 | $27.74 | $27.79 | $27.79 | 2,179 |
| 2022-12-20 | $27.53 | $27.58 | $27.50 | $27.58 | $27.58 | 340 |
| 2022-12-19 | $27.56 | $27.57 | $27.55 | $27.57 | $27.57 | 373 |
| 2022-12-16 | $27.70 | $27.75 | $27.70 | $27.75 | $27.75 | 585 |
| 2022-12-15 | $27.81 | $27.83 | $27.80 | $27.80 | $27.80 | 3,762 |
| 2022-12-14 | $28.28 | $28.28 | $28.19 | $28.19 | $28.19 | 214 |
| 2022-12-13 | $28.13 | $28.23 | $28.13 | $28.20 | $28.20 | 5,961 |
| 2022-12-12 | $27.90 | $28.04 | $27.90 | $28.04 | $28.04 | 202 |
| 2022-12-09 | $27.98 | $28.00 | $27.89 | $27.89 | $27.89 | 2,134 |
| 2022-12-08 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 7 |
| 2022-12-07 | $27.89 | $27.90 | $27.87 | $27.87 | $27.87 | 1,320 |
| 2022-12-06 | $27.92 | $27.92 | $27.89 | $27.90 | $27.90 | 500 |
| 2022-12-05 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 846 |
| 2022-12-02 | $28.18 | $28.31 | $28.18 | $28.31 | $28.31 | 846 |
| 2022-12-01 | $28.23 | $28.30 | $28.17 | $28.30 | $28.30 | 1,000 |
| 2022-11-30 | $27.84 | $28.24 | $27.84 | $28.24 | $28.24 | 143 |
| 2022-11-29 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2022-11-28 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2022-11-25 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 500 |
| 2022-11-23 | $28.10 | $28.10 | $28.09 | $28.09 | $28.09 | 500 |
| 2022-11-22 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 114 |
| 2022-11-21 | $27.74 | $27.77 | $27.74 | $27.77 | $27.77 | 114 |
| 2022-11-18 | $27.72 | $27.80 | $27.72 | $27.80 | $27.80 | 2,774 |
| 2022-11-17 | $27.65 | $27.75 | $27.65 | $27.75 | $27.75 | 800 |
| 2022-11-16 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 2,676 |
| 2022-11-15 | $27.96 | $27.96 | $27.88 | $27.88 | $27.88 | 2,676 |
| 2022-11-14 | $27.89 | $27.89 | $27.79 | $27.79 | $27.79 | 868 |
| 2022-11-11 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 95 |
| 2022-11-10 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 95 |
| 2022-11-09 | $26.90 | $26.90 | $26.85 | $26.87 | $26.87 | 1,190 |
| 2022-11-08 | $27.16 | $27.25 | $27.16 | $27.17 | $27.17 | 441 |
| 2022-11-07 | $27.07 | $27.16 | $26.99 | $27.16 | $27.16 | 7,651 |
| 2022-11-04 | $26.85 | $26.97 | $26.85 | $26.95 | $26.95 | 252 |
| 2022-11-03 | $26.72 | $26.76 | $26.72 | $26.76 | $26.76 | 1,100 |
| 2022-11-02 | $27.19 | $27.34 | $26.98 | $26.98 | $26.98 | 31,127 |
| 2022-11-01 | $27.28 | $27.31 | $27.28 | $27.31 | $27.31 | 1,003 |
| 2022-10-31 | $27.35 | $27.35 | $27.31 | $27.35 | $27.35 | 268 |
| 2022-10-28 | $27.40 | $27.48 | $27.35 | $27.48 | $27.48 | 2,274 |
| 2022-10-27 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 60 |
| 2022-10-26 | $27.39 | $27.39 | $27.16 | $27.21 | $27.21 | 763 |
| 2022-10-25 | $27.23 | $27.31 | $27.20 | $27.31 | $27.31 | 2,215 |
| 2022-10-24 | $26.90 | $27.06 | $26.90 | $27.06 | $27.06 | 2,239 |
| 2022-10-21 | $26.88 | $26.95 | $26.88 | $26.95 | $26.95 | 388 |
| 2022-10-20 | $26.93 | $26.93 | $26.56 | $26.63 | $26.63 | 5,805 |
| 2022-10-19 | $26.73 | $26.85 | $26.63 | $26.71 | $26.71 | 1,392 |
| 2022-10-18 | $26.82 | $26.84 | $26.74 | $26.80 | $26.80 | 1,062 |
| 2022-10-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 9 |
| 2022-10-14 | $26.33 | $26.37 | $26.23 | $26.23 | $26.23 | 5,443 |
| 2022-10-13 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 1 |
| 2022-10-12 | $26.30 | $26.36 | $26.27 | $26.28 | $26.28 | 26,571 |
| 2022-10-11 | $26.24 | $26.32 | $26.23 | $26.31 | $26.31 | 2,542 |
| 2022-10-10 | $26.55 | $26.55 | $26.38 | $26.45 | $26.45 | 3,250 |
| 2022-10-07 | $26.63 | $26.63 | $26.57 | $26.57 | $26.57 | 6,389 |
| 2022-10-06 | $27.07 | $27.07 | $27.00 | $27.00 | $27.00 | 2,175 |
| 2022-10-05 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 5 |
| 2022-10-04 | $27.13 | $27.17 | $27.13 | $27.17 | $27.17 | 440 |
| 2022-10-03 | $26.61 | $26.83 | $26.61 | $26.76 | $26.76 | 17,087 |
| 2022-09-30 | $26.57 | $26.57 | $26.51 | $26.51 | $26.51 | 601 |
| 2022-09-29 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 17 |
| 2022-09-28 | $26.91 | $27.39 | $26.91 | $27.39 | $27.39 | 7,535 |
| 2022-09-27 | $27.35 | $27.35 | $26.80 | $26.90 | $26.90 | 3,480 |
| 2022-09-26 | $27.32 | $27.32 | $26.99 | $26.99 | $26.99 | 412 |
| 2022-09-23 | $27.41 | $27.41 | $27.04 | $27.14 | $27.14 | 452 |
| 2022-09-22 | $27.57 | $27.63 | $27.55 | $27.57 | $27.57 | 4,498 |
| 2022-09-21 | $28.14 | $28.14 | $27.76 | $27.76 | $27.76 | 168 |
| 2022-09-20 | $27.95 | $28.05 | $27.91 | $28.03 | $28.03 | 51,580 |
| 2022-09-19 | $28.03 | $28.13 | $28.03 | $28.12 | $28.12 | 679 |
| 2022-09-16 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 188 |
| 2022-09-15 | $28.15 | $28.16 | $28.14 | $28.14 | $28.14 | 504 |
| 2022-09-14 | $28.20 | $28.24 | $28.20 | $28.24 | $28.24 | 149 |
| 2022-09-13 | $28.40 | $28.40 | $28.17 | $28.17 | $28.17 | 9,279 |
| 2022-09-12 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1 |
| 2022-09-09 | $28.49 | $28.51 | $28.49 | $28.51 | $28.51 | 117 |
| 2022-09-08 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 42 |
| 2022-09-07 | $28.16 | $28.28 | $28.15 | $28.28 | $28.28 | 1,043 |
| 2022-09-06 | $27.95 | $28.00 | $27.95 | $28.00 | $28.00 | 309 |
| 2022-09-02 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 1,071 |
| 2022-09-01 | $27.99 | $28.14 | $27.97 | $28.14 | $28.14 | 1,071 |
| 2022-08-31 | $28.14 | $28.14 | $28.13 | $28.13 | $28.13 | 280 |
| 2022-08-30 | $28.15 | $28.16 | $28.15 | $28.16 | $28.16 | 1,929 |
| 2022-08-29 | $28.33 | $28.36 | $28.33 | $28.35 | $28.35 | 975 |
| 2022-08-26 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 30 |
| 2022-08-25 | $28.68 | $28.81 | $28.68 | $28.81 | $28.81 | 636 |
| 2022-08-24 | $28.63 | $28.64 | $28.63 | $28.64 | $28.64 | 306 |
| 2022-08-23 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 10 |
| 2022-08-22 | $28.65 | $28.65 | $28.57 | $28.57 | $28.57 | 2,402 |
| 2022-08-19 | $28.96 | $28.97 | $28.92 | $28.94 | $28.94 | 2,769 |
| 2022-08-18 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 76 |
| 2022-08-17 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 76 |
| 2022-08-16 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 78 |
| 2022-08-15 | $29.16 | $29.25 | $29.15 | $29.21 | $29.21 | 2,462 |
| 2022-08-12 | $28.91 | $29.10 | $28.91 | $29.10 | $29.10 | 304 |
| 2022-08-11 | $29.00 | $29.00 | $28.84 | $28.85 | $28.85 | 1,650 |
| 2022-08-10 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 153 |
| 2022-08-09 | $28.49 | $28.53 | $28.49 | $28.53 | $28.53 | 100 |
| 2022-08-08 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2022-08-05 | $28.48 | $28.62 | $28.48 | $28.62 | $28.62 | 250 |
| 2022-08-04 | $28.69 | $28.69 | $28.66 | $28.66 | $28.66 | 625 |
| 2022-08-03 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 127 |
| 2022-08-02 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 127 |
| 2022-08-01 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 33 |
| 2022-07-29 | $28.40 | $28.53 | $28.40 | $28.53 | $28.53 | 376 |
| 2022-07-28 | $28.20 | $28.37 | $28.19 | $28.29 | $28.29 | 3,240 |
| 2022-07-27 | $27.94 | $28.15 | $27.94 | $28.15 | $28.15 | 469 |
| 2022-07-26 | $27.75 | $27.76 | $27.75 | $27.76 | $27.76 | 185 |
| 2022-07-25 | $27.89 | $27.99 | $27.85 | $27.93 | $27.93 | 1,647 |
| 2022-07-22 | $27.83 | $27.89 | $27.83 | $27.89 | $27.89 | 125 |
| 2022-07-21 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 500 |
| 2022-07-20 | $27.85 | $27.86 | $27.85 | $27.86 | $27.86 | 500 |
| 2022-07-19 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 39 |
| 2022-07-18 | $27.63 | $27.63 | $27.33 | $27.33 | $27.33 | 10,904 |
| 2022-07-15 | $27.38 | $27.43 | $27.38 | $27.43 | $27.43 | 2,195 |
| 2022-07-14 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 20 |
| 2022-07-13 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 507 |
| 2022-07-12 | $27.38 | $27.38 | $27.23 | $27.23 | $27.23 | 507 |
| 2022-07-11 | $27.40 | $27.40 | $27.36 | $27.36 | $27.36 | 200 |
| 2022-07-08 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2022-07-07 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 108 |
| 2022-07-06 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 108 |
| 2022-07-05 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 41 |
| 2022-07-01 | $27.06 | $27.20 | $27.06 | $27.20 | $27.20 | 295 |
| 2022-06-30 | $26.99 | $27.03 | $26.98 | $26.98 | $26.98 | 3,949 |
| 2022-06-29 | $27.13 | $27.19 | $27.09 | $27.14 | $27.14 | 6,488 |
| 2022-06-28 | $27.43 | $27.43 | $27.17 | $27.17 | $27.17 | 560 |
| 2022-06-27 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 1 |
| 2022-06-24 | $27.45 | $27.52 | $27.45 | $27.52 | $27.52 | 100 |
| 2022-06-23 | $26.92 | $27.02 | $26.92 | $27.02 | $27.02 | 820 |
| 2022-06-22 | $26.93 | $27.04 | $26.88 | $26.88 | $26.88 | 3,412 |
| 2022-06-21 | $26.79 | $26.88 | $26.79 | $26.88 | $26.88 | 3,672 |
| 2022-06-17 | $26.41 | $26.47 | $26.41 | $26.47 | $26.47 | 3,883 |
| 2022-06-16 | $26.42 | $26.42 | $26.31 | $26.34 | $26.34 | 1,741 |
| 2022-06-15 | $26.80 | $27.08 | $26.75 | $26.96 | $26.96 | 14,896 |
| 2022-06-14 | $26.65 | $26.72 | $26.65 | $26.66 | $26.66 | 1,613 |
| 2022-06-13 | $26.80 | $26.88 | $26.60 | $26.67 | $26.67 | 22,915 |
| 2022-06-10 | $27.55 | $27.55 | $27.41 | $27.43 | $27.43 | 1,559 |
| 2022-06-09 | $28.02 | $28.05 | $27.90 | $27.90 | $27.90 | 3,383 |
| 2022-06-08 | $28.43 | $28.44 | $28.30 | $28.30 | $28.30 | 1,179 |
| 2022-06-07 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 6 |
| 2022-06-06 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 6 |
| 2022-06-03 | $28.26 | $28.38 | $28.24 | $28.24 | $28.24 | 2,661 |
| 2022-06-02 | $28.42 | $28.53 | $28.42 | $28.53 | $28.53 | 928 |
| 2022-06-01 | $28.13 | $28.22 | $28.13 | $28.22 | $28.22 | 116 |
| 2022-05-31 | $28.19 | $28.33 | $28.14 | $28.33 | $28.33 | 15,604 |
| 2022-05-27 | $28.29 | $28.37 | $28.29 | $28.37 | $28.37 | 207 |
| 2022-05-26 | $27.65 | $27.99 | $27.65 | $27.99 | $27.99 | 1,583 |
| 2022-05-25 | $27.54 | $27.65 | $27.54 | $27.65 | $27.65 | 230 |
| 2022-05-24 | $27.36 | $27.46 | $27.33 | $27.45 | $27.45 | 450 |
| 2022-05-23 | $27.41 | $27.61 | $27.40 | $27.59 | $27.59 | 1,295 |
| 2022-05-20 | $27.47 | $27.48 | $26.95 | $27.29 | $27.29 | 6,138 |
| 2022-05-19 | $27.27 | $27.49 | $27.27 | $27.39 | $27.39 | 651 |
| 2022-05-18 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 414 |
| 2022-05-17 | $28.07 | $28.09 | $28.07 | $28.09 | $28.09 | 414 |
| 2022-05-16 | $27.81 | $27.82 | $27.72 | $27.75 | $27.75 | 3,414 |
| 2022-05-13 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 140 |
| 2022-05-12 | $27.23 | $27.34 | $27.05 | $27.34 | $27.34 | 4,745 |
| 2022-05-11 | $27.74 | $27.74 | $27.36 | $27.36 | $27.36 | 101 |
| 2022-05-10 | $27.81 | $27.81 | $27.51 | $27.67 | $27.67 | 1,433 |
| 2022-05-09 | $27.75 | $27.76 | $27.53 | $27.59 | $27.59 | 3,665 |
| 2022-05-06 | $27.97 | $28.21 | $27.97 | $28.16 | $28.16 | 3,101 |
| 2022-05-05 | $28.25 | $28.36 | $28.23 | $28.23 | $28.23 | 9,190 |
| 2022-05-04 | $28.57 | $28.98 | $28.42 | $28.98 | $28.98 | 1,665 |
| 2022-05-03 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 3 |
| 2022-05-02 | $28.15 | $28.35 | $27.94 | $28.35 | $28.35 | 1,953 |
| 2022-04-29 | $28.49 | $28.49 | $28.18 | $28.18 | $28.18 | 198 |
| 2022-04-28 | $28.59 | $28.83 | $28.59 | $28.83 | $28.83 | 193 |
| 2022-04-27 | $28.54 | $28.54 | $28.43 | $28.43 | $28.43 | 101 |
| 2022-04-26 | $28.64 | $28.64 | $28.41 | $28.41 | $28.41 | 414 |
| 2022-04-25 | $28.63 | $28.93 | $28.58 | $28.93 | $28.93 | 30,791 |
| 2022-04-22 | $29.01 | $29.01 | $28.81 | $28.81 | $28.81 | 454 |
| 2022-04-21 | $29.50 | $29.50 | $29.26 | $29.26 | $29.26 | 266 |
| 2022-04-20 | $29.58 | $29.58 | $29.53 | $29.53 | $29.53 | 408 |
| 2022-04-19 | $29.52 | $29.59 | $29.52 | $29.59 | $29.59 | 115 |
| 2022-04-18 | $29.31 | $29.35 | $29.30 | $29.30 | $29.30 | 874 |
| 2022-04-14 | $29.36 | $29.43 | $29.31 | $29.31 | $29.31 | 1,125 |
| 2022-04-13 | $29.47 | $29.56 | $29.47 | $29.55 | $29.55 | 5,781 |
| 2022-04-12 | $29.48 | $29.48 | $29.31 | $29.31 | $29.31 | 200 |
| 2022-04-11 | $29.55 | $29.55 | $29.35 | $29.35 | $29.35 | 256 |
| 2022-04-08 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 6 |
| 2022-04-07 | $29.55 | $29.70 | $29.55 | $29.70 | $29.70 | 336 |
| 2022-04-06 | $29.57 | $29.65 | $29.57 | $29.65 | $29.65 | 400 |
| 2022-04-05 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 27 |
| 2022-04-04 | $29.95 | $30.01 | $29.95 | $30.01 | $30.01 | 361 |
| 2022-04-01 | $29.84 | $29.87 | $29.79 | $29.87 | $29.87 | 1,559 |
| 2022-03-31 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 496 |
| 2022-03-30 | $29.93 | $29.97 | $29.93 | $29.97 | $29.97 | 496 |
| 2022-03-29 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 1 |
| 2022-03-28 | $29.78 | $29.91 | $29.78 | $29.91 | $29.91 | 409 |
| 2022-03-25 | $29.76 | $29.80 | $29.76 | $29.80 | $29.80 | 103 |
| 2022-03-24 | $29.64 | $29.75 | $29.64 | $29.75 | $29.75 | 236 |
| 2022-03-23 | $29.60 | $29.66 | $29.58 | $29.58 | $29.58 | 992 |
| 2022-03-22 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 130 |
| 2022-03-21 | $29.50 | $29.50 | $29.44 | $29.48 | $29.48 | 400 |
| 2022-03-18 | $29.25 | $29.54 | $29.25 | $29.53 | $29.53 | 355 |
| 2022-03-17 | $29.12 | $29.30 | $29.12 | $29.28 | $29.28 | 4,328 |
| 2022-03-16 | $28.96 | $29.05 | $28.68 | $29.05 | $29.05 | 552 |
| 2022-03-15 | $28.43 | $28.64 | $28.42 | $28.64 | $28.64 | 2,941 |
| 2022-03-14 | $28.50 | $28.55 | $28.21 | $28.21 | $28.21 | 1,663 |
| 2022-03-11 | $28.75 | $28.75 | $28.41 | $28.41 | $28.41 | 3,209 |
| 2022-03-10 | $28.50 | $28.67 | $28.50 | $28.67 | $28.67 | 202 |
| 2022-03-09 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 661 |
| 2022-03-08 | $28.34 | $28.57 | $28.21 | $28.26 | $28.26 | 661 |
| 2022-03-07 | $28.56 | $28.60 | $28.36 | $28.36 | $28.36 | 1,201 |
| 2022-03-04 | $28.82 | $28.88 | $28.78 | $28.88 | $28.88 | 2,777 |
| 2022-03-03 | $29.10 | $29.16 | $29.01 | $29.01 | $29.01 | 600 |
| 2022-03-02 | $28.96 | $29.18 | $28.91 | $29.17 | $29.17 | 31,671 |
| 2022-03-01 | $28.88 | $28.94 | $28.81 | $28.84 | $28.84 | 700 |
| 2022-02-28 | $29.10 | $29.14 | $29.03 | $29.14 | $29.14 | 3,844 |
| 2022-02-25 | $29.01 | $29.20 | $29.01 | $29.20 | $29.20 | 1,231 |
| 2022-02-24 | $28.25 | $28.86 | $28.25 | $28.86 | $28.86 | 18,359 |
| 2022-02-23 | $28.98 | $28.98 | $28.54 | $28.54 | $28.54 | 5,085 |
| 2022-02-22 | $28.89 | $28.89 | $28.75 | $28.84 | $28.84 | 60,285 |
| 2022-02-18 | $29.08 | $29.12 | $28.98 | $29.04 | $29.04 | 1,000 |
| 2022-02-17 | $29.26 | $29.26 | $29.15 | $29.15 | $29.15 | 192 |
| 2022-02-16 | $29.39 | $29.53 | $29.39 | $29.53 | $29.53 | 300 |
| 2022-02-15 | $29.39 | $29.46 | $29.39 | $29.46 | $29.46 | 330 |
| 2022-02-14 | $29.14 | $29.23 | $29.07 | $29.19 | $29.19 | 5,671 |
| 2022-02-11 | $29.41 | $29.41 | $29.15 | $29.20 | $29.20 | 6,569 |
| 2022-02-10 | $29.80 | $29.80 | $29.47 | $29.47 | $29.47 | 1,600 |
| 2022-02-09 | $29.81 | $29.82 | $29.81 | $29.82 | $29.82 | 175 |
| 2022-02-08 | $29.48 | $29.61 | $29.48 | $29.61 | $29.61 | 300 |
| 2022-02-07 | $29.50 | $29.56 | $29.41 | $29.41 | $29.41 | 720 |
| 2022-02-04 | $29.38 | $29.61 | $29.38 | $29.56 | $29.56 | 27,642 |
| 2022-02-03 | $29.61 | $29.61 | $29.39 | $29.39 | $29.39 | 355 |
| 2022-02-02 | $29.72 | $29.83 | $29.71 | $29.83 | $29.83 | 4,477 |
| 2022-02-01 | $29.57 | $29.70 | $29.57 | $29.70 | $29.70 | 512 |
| 2022-01-31 | $29.47 | $29.64 | $29.47 | $29.64 | $29.64 | 676 |
| 2022-01-28 | $28.85 | $29.24 | $28.85 | $29.24 | $29.24 | 1,101 |
| 2022-01-27 | $29.08 | $29.08 | $28.85 | $28.87 | $28.87 | 603 |
| 2022-01-26 | $29.15 | $29.25 | $28.93 | $28.95 | $28.95 | 1,677 |
| 2022-01-25 | $28.84 | $29.09 | $28.80 | $28.95 | $28.95 | 11,669 |
| 2022-01-24 | $28.89 | $29.24 | $28.43 | $29.24 | $29.24 | 1,410 |
| 2022-01-21 | $29.32 | $29.35 | $29.14 | $29.14 | $29.14 | 3,233 |
| 2022-01-20 | $29.63 | $29.75 | $29.42 | $29.42 | $29.42 | 2,306 |
| 2022-01-19 | $29.73 | $29.76 | $29.60 | $29.60 | $29.60 | 1,947 |
| 2022-01-18 | $29.74 | $29.78 | $29.67 | $29.67 | $29.67 | 28,310 |
| 2022-01-14 | $29.85 | $29.91 | $29.80 | $29.91 | $29.91 | 6,766 |
| 2022-01-13 | $30.14 | $30.14 | $29.86 | $29.86 | $29.86 | 11,154 |
| 2022-01-12 | $30.08 | $30.12 | $30.07 | $30.12 | $30.12 | 4,146 |
| 2022-01-11 | $30.04 | $30.08 | $30.04 | $30.08 | $30.08 | 307 |
| 2022-01-10 | $29.70 | $29.94 | $29.70 | $29.94 | $29.94 | 4,129 |
| 2022-01-07 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 484 |
| 2022-01-06 | $29.97 | $30.02 | $29.96 | $29.96 | $29.96 | 484 |
| 2022-01-05 | $30.19 | $30.20 | $29.98 | $30.01 | $30.01 | 5,689 |
| 2022-01-04 | $30.26 | $30.27 | $30.26 | $30.27 | $30.27 | 2,683 |
| 2022-01-03 | $30.19 | $30.30 | $30.19 | $30.30 | $30.30 | 3,050 |
| 2021-12-31 | $30.23 | $30.25 | $30.17 | $30.22 | $30.22 | 4,379 |
| 2021-12-30 | $30.22 | $30.24 | $30.22 | $30.24 | $30.24 | 632 |
| 2021-12-29 | $30.18 | $30.25 | $30.18 | $30.25 | $30.25 | 142 |
| 2021-12-28 | $30.16 | $30.18 | $30.15 | $30.18 | $30.18 | 12,304 |
| 2021-12-27 | $30.13 | $30.20 | $30.12 | $30.20 | $30.20 | 304 |
| 2021-12-23 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 5 |
| 2021-12-22 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 5 |
| 2021-12-21 | $29.73 | $29.85 | $29.73 | $29.85 | $29.85 | 625 |
| 2021-12-20 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 35 |
| 2021-12-17 | $29.80 | $29.80 | $29.72 | $29.72 | $29.72 | 468 |
| 2021-12-16 | $29.82 | $29.85 | $29.82 | $29.85 | $29.85 | 253 |
| 2021-12-15 | $30.04 | $30.04 | $30.00 | $30.00 | $30.00 | 350 |
| 2021-12-14 | $29.68 | $29.77 | $29.68 | $29.77 | $29.77 | 201 |
| 2021-12-13 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 930 |
| 2021-12-10 | $29.93 | $30.05 | $29.93 | $30.03 | $30.03 | 930 |
| 2021-12-09 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 1,292 |
| 2021-12-08 | $30.03 | $30.04 | $30.01 | $30.01 | $30.01 | 1,292 |
| 2021-12-07 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 50 |
| 2021-12-06 | $29.57 | $29.62 | $29.52 | $29.59 | $29.59 | 3,278 |
| 2021-12-03 | $29.62 | $29.62 | $29.32 | $29.35 | $29.35 | 9,002 |
| 2021-12-02 | $29.63 | $29.64 | $29.60 | $29.60 | $29.60 | 2,379 |
| 2021-12-01 | $29.60 | $29.60 | $29.44 | $29.44 | $29.44 | 766 |
| 2021-11-30 | $29.83 | $29.83 | $29.62 | $29.62 | $29.62 | 1,330 |
| 2021-11-29 | $29.86 | $29.91 | $29.86 | $29.91 | $29.91 | 1,017 |
| 2021-11-26 | $29.63 | $29.69 | $29.60 | $29.64 | $29.64 | 2,637 |
| 2021-11-24 | $29.95 | $30.02 | $29.95 | $29.97 | $29.97 | 1,131 |
| 2021-11-23 | $29.88 | $29.96 | $29.88 | $29.96 | $29.96 | 120 |
| 2021-11-22 | $30.06 | $30.06 | $29.95 | $29.95 | $29.95 | 2,664 |
| 2021-11-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 416 |
| 2021-11-18 | $30.07 | $30.07 | $30.03 | $30.03 | $30.03 | 416 |
| 2021-11-17 | $30.03 | $30.03 | $29.98 | $29.98 | $29.98 | 703 |
| 2021-11-16 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 8 |
| 2021-11-15 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 128 |
| 2021-11-12 | $29.89 | $29.99 | $29.89 | $29.98 | $29.98 | 802 |
| 2021-11-11 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 6 |
| 2021-11-10 | $29.92 | $29.92 | $29.86 | $29.90 | $29.90 | 1,862 |
| 2021-11-09 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 67 |
| 2021-11-08 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 9 |
| 2021-11-05 | $30.04 | $30.08 | $30.02 | $30.02 | $30.02 | 829 |
| 2021-11-04 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 781 |
| 2021-11-03 | $29.90 | $29.98 | $29.90 | $29.98 | $29.98 | 781 |
| 2021-11-02 | $29.92 | $29.93 | $29.88 | $29.88 | $29.88 | 1,704 |
| 2021-11-01 | $29.77 | $29.83 | $29.76 | $29.83 | $29.83 | 704 |
| 2021-10-29 | $29.69 | $29.82 | $29.69 | $29.82 | $29.82 | 100 |
| 2021-10-28 | $29.79 | $29.79 | $29.72 | $29.78 | $29.78 | 1,095 |
| 2021-10-27 | $29.69 | $29.69 | $29.68 | $29.68 | $29.68 | 3,787 |
| 2021-10-26 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 37 |
| 2021-10-25 | $29.62 | $29.71 | $29.62 | $29.71 | $29.71 | 3,341 |
| 2021-10-22 | $29.56 | $29.62 | $29.56 | $29.62 | $29.62 | 2,273 |
| 2021-10-21 | $29.56 | $29.66 | $29.56 | $29.66 | $29.66 | 360 |
| 2021-10-20 | $29.60 | $29.60 | $29.57 | $29.60 | $29.60 | 730 |
| 2021-10-19 | $29.54 | $29.56 | $29.52 | $29.55 | $29.55 | 2,580 |
| 2021-10-18 | $29.45 | $29.46 | $29.41 | $29.46 | $29.46 | 736 |
| 2021-10-15 | $29.47 | $29.47 | $29.40 | $29.41 | $29.41 | 6,135 |
| 2021-10-14 | $29.23 | $29.37 | $29.20 | $29.31 | $29.31 | 22,186 |
| 2021-10-13 | $29.05 | $29.07 | $29.05 | $29.07 | $29.07 | 2,576 |
| 2021-10-12 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 329 |
| 2021-10-11 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 51 |
| 2021-10-08 | $29.12 | $29.12 | $29.10 | $29.10 | $29.10 | 1,780 |
| 2021-10-07 | $29.14 | $29.24 | $29.13 | $29.13 | $29.13 | 3,461 |
| 2021-10-06 | $28.85 | $29.06 | $28.80 | $29.06 | $29.06 | 5,074 |
| 2021-10-05 | $28.77 | $28.99 | $28.77 | $28.97 | $28.97 | 52,551 |
| 2021-10-04 | $28.85 | $28.85 | $28.69 | $28.72 | $28.72 | 13,647 |
| 2021-10-01 | $28.95 | $29.04 | $28.74 | $28.97 | $28.97 | 38,964 |
| 2021-09-30 | $28.95 | $29.07 | $28.95 | $29.03 | $29.03 | 12,955 |
| 2021-09-29 | $28.98 | $28.99 | $28.95 | $28.98 | $28.98 | 2,046 |
| 2021-09-28 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 54 |
| 2021-09-27 | $29.03 | $29.04 | $28.94 | $29.00 | $29.00 | 3,254 |
| 2021-09-24 | $28.96 | $29.01 | $28.96 | $29.01 | $29.01 | 118 |
| 2021-09-23 | $29.01 | $29.01 | $28.92 | $29.00 | $29.00 | 418,411 |
| 2021-09-22 | $29.04 | $29.07 | $29.03 | $29.04 | $29.04 | 2,118 |
| 2021-09-21 | $29.01 | $29.05 | $29.01 | $29.01 | $29.01 | 1,409 |
| 2021-09-20 | $28.93 | $28.99 | $28.93 | $28.99 | $28.99 | 353 |
| 2021-09-17 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 9 |
| 2021-09-16 | $29.00 | $29.00 | $28.95 | $28.99 | $28.99 | 911 |
| 2021-09-15 | $28.95 | $29.04 | $28.95 | $29.03 | $29.03 | 11,790 |
| 2021-09-14 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 223 |
| 2021-09-13 | $28.95 | $28.95 | $28.92 | $28.94 | $28.94 | 28,671 |
| 2021-09-10 | $28.95 | $28.95 | $28.93 | $28.93 | $28.93 | 25,554 |
| 2021-09-09 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 2 |
| 2021-09-08 | $28.92 | $28.94 | $28.92 | $28.94 | $28.94 | 483 |
| 2021-09-07 | $28.94 | $28.94 | $28.93 | $28.93 | $28.93 | 1,188 |
| 2021-09-03 | $28.95 | $28.95 | $28.94 | $28.94 | $28.94 | 1,094 |
| 2021-09-02 | $28.93 | $28.94 | $28.93 | $28.94 | $28.94 | 603 |
| 2021-09-01 | $28.92 | $28.94 | $28.92 | $28.94 | $28.94 | 424 |
| 2021-08-31 | $28.93 | $28.95 | $28.93 | $28.94 | $28.94 | 2,444 |
| 2021-08-30 | $28.95 | $28.95 | $28.94 | $28.94 | $28.94 | 1,109 |
| 2021-08-27 | $28.93 | $28.94 | $28.92 | $28.93 | $28.93 | 854 |
| 2021-08-26 | $28.95 | $28.95 | $28.92 | $28.93 | $28.93 | 511 |
| 2021-08-25 | $28.92 | $28.93 | $28.92 | $28.93 | $28.93 | 1,888 |
| 2021-08-24 | $28.91 | $28.93 | $28.91 | $28.93 | $28.93 | 3,328 |
| 2021-08-23 | $28.93 | $28.93 | $28.90 | $28.90 | $28.90 | 4,807 |
| 2021-08-20 | $28.88 | $28.92 | $28.87 | $28.92 | $28.92 | 4,717 |
| 2021-08-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 19 |
| 2021-08-18 | $28.88 | $28.93 | $28.88 | $28.89 | $28.89 | 693 |
| 2021-08-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 4,018 |
| 2021-08-16 | $28.90 | $28.94 | $28.90 | $28.93 | $28.93 | 2,061 |
| 2021-08-13 | $28.91 | $28.91 | $28.90 | $28.90 | $28.90 | 199 |
| 2021-08-12 | $28.90 | $28.91 | $28.90 | $28.90 | $28.90 | 343 |
| 2021-08-11 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 4 |
| 2021-08-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 1,944 |
| 2021-08-09 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 1,944 |
| 2021-08-06 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 2 |
| 2021-08-05 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 2 |
| 2021-08-04 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 25 |
| 2021-08-03 | $28.83 | $28.85 | $28.82 | $28.85 | $28.85 | 9,969 |
| 2021-08-02 | $28.84 | $28.89 | $28.83 | $28.89 | $28.89 | 1,596 |
| 2021-07-30 | $28.89 | $28.91 | $28.89 | $28.91 | $28.91 | 802 |
| 2021-07-29 | $28.85 | $28.89 | $28.84 | $28.87 | $28.87 | 6,711 |
| 2021-07-28 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 2,046 |
| 2021-07-27 | $28.79 | $28.85 | $28.79 | $28.85 | $28.85 | 1,202 |
| 2021-07-26 | $28.83 | $28.95 | $28.83 | $28.89 | $28.89 | 22,334 |
| 2021-07-23 | $28.79 | $28.89 | $28.79 | $28.89 | $28.89 | 863 |
| 2021-07-22 | $28.78 | $28.83 | $28.78 | $28.83 | $28.83 | 806 |
| 2021-07-21 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 304 |
| 2021-07-20 | $28.73 | $28.74 | $28.73 | $28.74 | $28.74 | 411 |
| 2021-07-19 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 127 |
| 2021-07-16 | $28.69 | $28.77 | $28.69 | $28.77 | $28.77 | 1,722 |
| 2021-07-15 | $28.79 | $28.83 | $28.77 | $28.78 | $28.78 | 845 |
| 2021-07-14 | $28.89 | $28.89 | $28.79 | $28.80 | $28.80 | 718 |
| 2021-07-13 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 503 |
| 2021-07-12 | $28.78 | $28.81 | $28.78 | $28.79 | $28.79 | 8,722 |
| 2021-07-09 | $28.78 | $28.78 | $28.77 | $28.77 | $28.77 | 522 |
| 2021-07-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 3 |
| 2021-07-07 | $28.79 | $28.81 | $28.76 | $28.78 | $28.78 | 3,248 |
| 2021-07-06 | $28.75 | $28.80 | $28.75 | $28.80 | $28.80 | 8,287 |
| 2021-07-02 | $28.75 | $28.82 | $28.75 | $28.82 | $28.82 | 422 |
| 2021-07-01 | $28.78 | $28.78 | $28.72 | $28.74 | $28.74 | 24,671 |
| 2021-06-30 | $28.73 | $28.74 | $28.72 | $28.72 | $28.72 | 10,721 |
| 2021-06-29 | $28.80 | $28.80 | $28.72 | $28.79 | $28.79 | 29,437 |
| 2021-06-28 | $28.72 | $28.76 | $28.72 | $28.76 | $28.76 | 537 |
| 2021-06-25 | $28.70 | $28.78 | $28.70 | $28.78 | $28.78 | 124 |
| 2021-06-24 | $28.70 | $28.77 | $28.70 | $28.77 | $28.77 | 289 |
| 2021-06-23 | $28.62 | $28.74 | $28.62 | $28.74 | $28.74 | 713 |
| 2021-06-22 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 2 |
| 2021-06-21 | $28.63 | $28.65 | $28.60 | $28.65 | $28.65 | 686 |
| 2021-06-18 | $28.55 | $28.60 | $28.54 | $28.60 | $28.60 | 275 |
| 2021-06-17 | $28.63 | $28.65 | $28.61 | $28.65 | $28.65 | 367 |
| 2021-06-16 | $28.59 | $28.62 | $28.54 | $28.62 | $28.62 | 1,374 |
| 2021-06-15 | $28.60 | $28.65 | $28.59 | $28.65 | $28.65 | 1,755 |
| 2021-06-14 | $28.60 | $28.68 | $28.60 | $28.68 | $28.68 | 663 |
| 2021-06-11 | $28.55 | $28.66 | $28.55 | $28.66 | $28.66 | 722 |
| 2021-06-10 | $28.57 | $28.62 | $28.56 | $28.62 | $28.62 | 5,119 |
| 2021-06-09 | $28.53 | $28.58 | $28.51 | $28.58 | $28.58 | 14,288 |
| 2021-06-08 | $28.53 | $28.59 | $28.53 | $28.59 | $28.59 | 366 |
| 2021-06-07 | $28.53 | $28.59 | $28.53 | $28.59 | $28.59 | 1,346 |
| 2021-06-04 | $28.50 | $28.59 | $28.50 | $28.59 | $28.59 | 2,409 |
| 2021-06-03 | $28.50 | $28.51 | $28.50 | $28.51 | $28.51 | 502 |
| 2021-06-02 | $28.53 | $28.54 | $28.52 | $28.54 | $28.54 | 347 |
| 2021-06-01 | $28.54 | $28.54 | $28.53 | $28.53 | $28.53 | 1,756 |
| 2021-05-28 | $28.47 | $28.53 | $28.45 | $28.53 | $28.53 | 13,865 |
| 2021-05-27 | $28.41 | $28.51 | $28.41 | $28.51 | $28.51 | 1,099 |
| 2021-05-26 | $28.44 | $28.52 | $28.40 | $28.48 | $28.48 | 3,837 |
| 2021-05-25 | $28.37 | $28.40 | $28.37 | $28.40 | $28.40 | 380 |
| 2021-05-24 | $28.30 | $28.43 | $28.30 | $28.37 | $28.37 | 1,161 |
| 2021-05-21 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 308 |
| 2021-05-20 | $28.24 | $28.27 | $28.24 | $28.25 | $28.25 | 2,817 |
| 2021-05-19 | $28.03 | $28.20 | $27.97 | $28.17 | $28.17 | 6,373 |
| 2021-05-18 | $28.24 | $28.24 | $28.22 | $28.22 | $28.22 | 295 |
| 2021-05-17 | $28.20 | $28.27 | $28.20 | $28.27 | $28.27 | 487 |
| 2021-05-14 | $28.29 | $28.39 | $28.23 | $28.34 | $28.34 | 7,777 |
| 2021-05-13 | $28.10 | $28.17 | $28.04 | $28.17 | $28.17 | 9,913 |
| 2021-05-12 | $28.14 | $28.14 | $27.99 | $27.99 | $27.99 | 2,705 |
| 2021-05-11 | $28.25 | $28.25 | $28.18 | $28.18 | $28.18 | 1,327 |
| 2021-05-10 | $28.37 | $28.45 | $28.32 | $28.32 | $28.32 | 2,596 |
| 2021-05-07 | $28.36 | $28.47 | $28.36 | $28.42 | $28.42 | 1,871 |
| 2021-05-06 | $28.27 | $28.38 | $28.25 | $28.33 | $28.33 | 4,086 |
| 2021-05-05 | $28.27 | $28.31 | $28.26 | $28.31 | $28.31 | 12,553 |
| 2021-05-04 | $28.17 | $28.26 | $28.17 | $28.26 | $28.26 | 1,506 |
| 2021-05-03 | $28.37 | $28.38 | $28.30 | $28.36 | $28.36 | 2,856 |
| 2021-04-30 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 19 |
| 2021-04-29 | $28.33 | $28.41 | $28.31 | $28.41 | $28.41 | 6,910 |
| 2021-04-28 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 62 |
| 2021-04-27 | $28.33 | $28.35 | $28.31 | $28.35 | $28.35 | 422 |
| 2021-04-26 | $28.35 | $28.39 | $28.33 | $28.35 | $28.35 | 3,486 |
| 2021-04-23 | $28.34 | $28.39 | $28.32 | $28.39 | $28.39 | 1,314 |
| 2021-04-22 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 348 |
| 2021-04-21 | $28.32 | $28.32 | $28.24 | $28.30 | $28.30 | 5,359 |
| 2021-04-20 | $28.25 | $28.26 | $28.19 | $28.26 | $28.26 | 12,868 |
| 2021-04-19 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 398 |
| 2021-04-16 | $28.33 | $28.34 | $28.33 | $28.34 | $28.34 | 810 |
| 2021-04-15 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 5 |
| 2021-04-14 | $28.26 | $28.32 | $28.25 | $28.29 | $28.29 | 4,520 |
| 2021-04-13 | $28.24 | $28.34 | $28.24 | $28.34 | $28.34 | 13,868 |
| 2021-04-12 | $28.22 | $28.26 | $28.20 | $28.23 | $28.23 | 4,493 |
| 2021-04-09 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 32 |
| 2021-04-08 | $28.25 | $28.27 | $28.20 | $28.27 | $28.27 | 1,481 |
| 2021-04-07 | $28.23 | $28.24 | $28.21 | $28.23 | $28.23 | 9,000 |
| 2021-04-06 | $28.18 | $28.18 | $28.13 | $28.13 | $28.13 | 4,527 |
| 2021-04-05 | $28.11 | $28.20 | $28.11 | $28.20 | $28.20 | 15,556 |
| 2021-04-01 | $27.93 | $28.13 | $27.93 | $28.10 | $28.10 | 16,895 |
| 2021-03-31 | $27.90 | $27.99 | $27.90 | $27.95 | $27.95 | 25,397 |
| 2021-03-30 | $27.79 | $27.93 | $27.79 | $27.87 | $27.87 | 10,109 |
| 2021-03-29 | $27.82 | $27.86 | $27.80 | $27.86 | $27.86 | 5,277 |
| 2021-03-26 | $27.75 | $27.87 | $27.75 | $27.87 | $27.87 | 394 |
| 2021-03-25 | $27.55 | $27.75 | $27.55 | $27.75 | $27.75 | 106 |
| 2021-03-24 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 3 |
| 2021-03-23 | $27.73 | $27.73 | $27.70 | $27.70 | $27.70 | 196 |
| 2021-03-22 | $27.79 | $27.82 | $27.79 | $27.81 | $27.81 | 2,181 |
| 2021-03-19 | $27.51 | $27.67 | $27.51 | $27.66 | $27.66 | 1,342 |
| 2021-03-18 | $27.63 | $27.68 | $27.61 | $27.61 | $27.61 | 2,427 |
| 2021-03-17 | $27.75 | $27.76 | $27.74 | $27.74 | $27.74 | 1,286 |
| 2021-03-16 | $27.70 | $27.78 | $27.70 | $27.73 | $27.73 | 5,191 |
| 2021-03-15 | $27.59 | $27.67 | $27.59 | $27.67 | $27.67 | 1,763 |
| 2021-03-12 | $27.50 | $27.60 | $27.50 | $27.60 | $27.60 | 8,212 |
| 2021-03-11 | $27.70 | $27.70 | $27.59 | $27.64 | $27.64 | 969 |
| 2021-03-10 | $27.51 | $27.53 | $27.50 | $27.52 | $27.52 | 4,431 |
| 2021-03-09 | $27.54 | $27.54 | $27.48 | $27.50 | $27.50 | 3,658 |
| 2021-03-08 | $27.35 | $27.36 | $27.29 | $27.29 | $27.29 | 2,264 |
| 2021-03-05 | $27.13 | $27.41 | $27.13 | $27.41 | $27.41 | 560 |
| 2021-03-04 | $27.30 | $27.30 | $26.94 | $27.13 | $27.13 | 7,392 |
| 2021-03-03 | $27.30 | $27.34 | $27.26 | $27.32 | $27.32 | 2,951 |
| 2021-03-02 | $27.50 | $27.61 | $27.49 | $27.49 | $27.49 | 1,708 |
| 2021-03-01 | $27.49 | $27.60 | $27.49 | $27.58 | $27.58 | 26,919 |
| 2021-02-26 | $27.26 | $27.37 | $27.26 | $27.29 | $27.29 | 7,815 |
| 2021-02-25 | $27.56 | $27.56 | $27.26 | $27.26 | $27.26 | 1,678 |
| 2021-02-24 | $27.47 | $27.57 | $27.47 | $27.57 | $27.57 | 1,108 |
| 2021-02-23 | $27.33 | $27.46 | $27.32 | $27.46 | $27.46 | 4,097 |
| 2021-02-22 | $27.37 | $27.42 | $27.37 | $27.42 | $27.42 | 113 |
| 2021-02-19 | $27.54 | $27.54 | $27.53 | $27.53 | $27.53 | 670 |
| 2021-02-18 | $27.42 | $27.51 | $27.42 | $27.51 | $27.51 | 112 |
| 2021-02-17 | $27.50 | $27.54 | $27.48 | $27.54 | $27.54 | 7,758 |
| 2021-02-16 | $27.51 | $27.64 | $27.51 | $27.58 | $27.58 | 4,249 |
| 2021-02-12 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 91 |
| 2021-02-11 | $27.58 | $27.60 | $27.55 | $27.55 | $27.55 | 1,164 |
| 2021-02-10 | $27.45 | $27.52 | $27.45 | $27.52 | $27.52 | 1,228 |
| 2021-02-09 | $27.49 | $27.56 | $27.49 | $27.56 | $27.56 | 1,955 |
| 2021-02-08 | $27.48 | $27.56 | $27.47 | $27.56 | $27.56 | 2,744 |
| 2021-02-05 | $27.46 | $27.53 | $27.45 | $27.48 | $27.48 | 6,485 |
| 2021-02-04 | $27.44 | $27.47 | $27.37 | $27.47 | $27.47 | 7,175 |
| 2021-02-03 | $27.31 | $27.35 | $27.31 | $27.35 | $27.35 | 136 |
| 2021-02-02 | $27.35 | $27.40 | $27.28 | $27.32 | $27.32 | 2,862 |
| 2021-02-01 | $26.91 | $27.13 | $26.91 | $27.13 | $27.13 | 2,401 |
| 2021-01-29 | $26.93 | $27.11 | $26.79 | $26.95 | $26.95 | 5,417 |
| 2021-01-28 | $26.91 | $27.29 | $26.91 | $27.10 | $27.10 | 2,694 |
| 2021-01-27 | $27.32 | $27.32 | $26.98 | $26.99 | $26.99 | 4,066 |
| 2021-01-26 | $27.43 | $27.46 | $27.40 | $27.42 | $27.42 | 6,211 |
| 2021-01-25 | $27.36 | $27.36 | $27.25 | $27.36 | $27.36 | 524 |
| 2021-01-22 | $27.40 | $27.41 | $27.40 | $27.41 | $27.41 | 2,865 |
| 2021-01-21 | $27.44 | $27.44 | $27.37 | $27.44 | $27.44 | 10,677 |
| 2021-01-20 | $27.41 | $27.45 | $27.34 | $27.40 | $27.40 | 54,834 |
| 2021-01-19 | $27.29 | $27.30 | $27.19 | $27.28 | $27.28 | 6,381 |
| 2021-01-15 | $27.07 | $27.23 | $27.07 | $27.17 | $27.17 | 8,982 |
| 2021-01-14 | $27.28 | $27.31 | $27.19 | $27.20 | $27.20 | 38,305 |
| 2021-01-13 | $27.30 | $27.37 | $27.22 | $27.24 | $27.24 | 29,685 |
| 2021-01-12 | $27.15 | $27.24 | $27.15 | $27.24 | $27.24 | 9,186 |
| 2021-01-11 | $27.08 | $27.23 | $27.08 | $27.22 | $27.22 | 27,379 |
| 2021-01-08 | $27.28 | $27.37 | $27.26 | $27.37 | $27.37 | 1,306 |
| 2021-01-07 | $27.18 | $27.32 | $27.18 | $27.30 | $27.30 | 28,821 |
| 2021-01-06 | $27.07 | $27.20 | $27.00 | $27.00 | $27.00 | 1,172 |
| 2021-01-05 | $26.98 | $27.04 | $26.98 | $27.03 | $27.03 | 6,601 |
| 2021-01-04 | $27.11 | $27.11 | $26.92 | $26.92 | $26.92 | 686 |
| 2020-12-31 | $27.10 | $27.18 | $27.07 | $27.18 | $27.18 | 7,707 |
| 2020-12-30 | $27.08 | $27.11 | $27.08 | $27.11 | $27.11 | 7,339 |
| 2020-12-29 | $27.12 | $27.17 | $27.07 | $27.12 | $27.12 | 2,123 |
| 2020-12-28 | $27.20 | $27.20 | $27.15 | $27.15 | $27.15 | 2,706 |
| 2020-12-24 | $27.15 | $27.15 | $27.03 | $27.06 | $27.06 | 2,037 |
| 2020-12-23 | $26.97 | $27.08 | $26.97 | $27.08 | $27.08 | 196 |
| 2020-12-22 | $27.03 | $27.06 | $26.95 | $26.95 | $26.95 | 5,353 |
| 2020-12-21 | $27.07 | $27.07 | $26.77 | $26.97 | $26.97 | 11,357 |
| 2020-12-18 | $26.92 | $27.10 | $26.92 | $27.06 | $27.06 | 5,227 |
| 2020-12-17 | $27.18 | $27.18 | $27.01 | $27.09 | $27.09 | 8,329 |
| 2020-12-16 | $26.88 | $27.08 | $26.88 | $27.06 | $27.06 | 4,499 |
| 2020-12-15 | $26.96 | $27.00 | $26.84 | $26.96 | $26.96 | 3,260 |
| 2020-12-14 | $27.08 | $27.08 | $26.85 | $26.85 | $26.85 | 2,909 |
| 2020-12-11 | $26.73 | $26.91 | $26.73 | $26.91 | $26.91 | 2,708 |
| 2020-12-10 | $26.88 | $26.93 | $26.79 | $26.91 | $26.91 | 29,843 |
| 2020-12-09 | $27.19 | $27.19 | $26.92 | $26.95 | $26.95 | 42,294 |
| 2020-12-08 | $26.98 | $27.12 | $26.96 | $27.00 | $27.00 | 5,764 |
| 2020-12-07 | $27.05 | $27.05 | $26.97 | $26.98 | $26.98 | 1,461 |
| 2020-12-04 | $27.01 | $27.06 | $27.00 | $27.04 | $27.04 | 3,121 |
| 2020-12-03 | $26.94 | $26.98 | $26.93 | $26.93 | $26.93 | 5,743 |
| 2020-12-02 | $26.65 | $26.96 | $26.65 | $26.93 | $26.93 | 6,052 |
| 2020-12-01 | $26.93 | $26.99 | $26.89 | $26.91 | $26.91 | 9,168 |
| 2020-11-30 | $26.78 | $26.83 | $26.65 | $26.75 | $26.75 | 2,840 |
| 2020-11-27 | $26.70 | $26.74 | $26.70 | $26.74 | $26.74 | 7,044 |
| 2020-11-25 | $26.61 | $26.72 | $26.59 | $26.72 | $26.72 | 7,601 |
| 2020-11-24 | $26.73 | $26.79 | $26.68 | $26.71 | $26.71 | 1,313 |
| 2020-11-23 | $26.36 | $26.62 | $26.36 | $26.53 | $26.53 | 11,425 |
| 2020-11-20 | $26.53 | $26.58 | $26.47 | $26.55 | $26.55 | 2,346 |
| 2020-11-19 | $26.48 | $26.56 | $26.46 | $26.56 | $26.56 | 3,969 |
| 2020-11-18 | $26.78 | $26.78 | $26.46 | $26.46 | $26.46 | 7,664 |
| 2020-11-17 | $26.62 | $26.62 | $26.56 | $26.57 | $26.57 | 68,412 |
| 2020-11-16 | $26.83 | $26.83 | $26.47 | $26.61 | $26.61 | 9,003 |
| 2020-11-13 | $26.56 | $26.58 | $26.39 | $26.58 | $26.58 | 3,599 |
| 2020-11-12 | $26.50 | $26.58 | $26.35 | $26.35 | $26.35 | 1,796 |
| 2020-11-11 | $26.62 | $26.62 | $26.47 | $26.47 | $26.47 | 7,291 |
| 2020-11-10 | $26.48 | $26.51 | $26.29 | $26.36 | $26.36 | 7,436 |
| 2020-11-09 | $27.79 | $27.79 | $26.46 | $26.48 | $26.48 | 31,536 |
| 2020-11-06 | $26.40 | $26.40 | $26.26 | $26.26 | $26.26 | 4,055 |
| 2020-11-05 | $26.41 | $26.41 | $26.21 | $26.21 | $26.21 | 25,586 |
| 2020-11-04 | $25.90 | $26.28 | $25.90 | $26.20 | $26.20 | 53,072 |
| 2020-11-03 | $25.61 | $25.75 | $25.49 | $25.65 | $25.65 | 24,258 |
| 2020-11-02 | $25.42 | $25.45 | $25.12 | $25.27 | $25.27 | 32,905 |
| 2020-10-30 | $25.35 | $25.35 | $25.00 | $25.02 | $25.02 | 18,763 |
| 2020-10-29 | $25.34 | $25.47 | $25.26 | $25.47 | $25.47 | 4,572 |
| 2020-10-28 | $25.21 | $25.27 | $25.16 | $25.16 | $25.16 | 459,918 |
| 2020-10-27 | $25.73 | $25.94 | $25.57 | $25.78 | $25.78 | 57,486 |
| 2020-10-26 | $26.00 | $26.00 | $25.52 | $25.77 | $25.77 | 47,055 |
| 2020-10-23 | $25.97 | $25.99 | $25.96 | $25.96 | $25.96 | 3,110 |
| 2020-10-22 | $25.95 | $25.99 | $25.86 | $25.98 | $25.98 | 9,786 |
| 2020-10-21 | $25.91 | $26.02 | $25.88 | $25.92 | $25.92 | 8,615 |
| 2020-10-20 | $25.87 | $25.98 | $25.81 | $25.93 | $25.93 | 7,897 |
| 2020-10-19 | $25.92 | $26.02 | $25.71 | $25.71 | $25.71 | 7,463 |
| 2020-10-16 | $26.21 | $26.21 | $26.05 | $26.05 | $26.05 | 6,021 |
| 2020-10-15 | $25.98 | $26.06 | $25.96 | $26.03 | $26.03 | 4,207 |
| 2020-10-14 | $26.30 | $26.30 | $26.00 | $26.10 | $26.10 | 8,405 |
| 2020-10-13 | $26.24 | $26.27 | $26.13 | $26.22 | $26.22 | 21,385 |
| 2020-10-12 | $26.06 | $26.31 | $26.06 | $26.26 | $26.26 | 21,223 |
| 2020-10-09 | $25.95 | $26.03 | $25.90 | $26.03 | $26.03 | 16,121 |
| 2020-10-08 | $25.82 | $25.86 | $25.78 | $25.83 | $25.83 | 21,080 |
| 2020-10-07 | $25.68 | $25.80 | $25.63 | $25.73 | $25.73 | 35,111 |
| 2020-10-06 | $25.75 | $25.78 | $25.45 | $25.48 | $25.48 | 21,338 |
| 2020-10-05 | $25.58 | $25.71 | $25.52 | $25.68 | $25.68 | 77,920 |
| 2020-10-02 | $25.40 | $25.51 | $25.35 | $25.44 | $25.44 | 56,520 |
| 2020-10-01 | $25.73 | $25.75 | $25.55 | $25.62 | $25.62 | 445,850 |