Innovator Emerging Markets Power Buffer ETF April (EAPR) Exchange: NYSE ARCA
Data as of April 30, 2024
$25.09 ($0.13) 0.53%
Innovator Emerging Markets Power Buffer ETF April - Daily Information
Click for more stock information on Innovator Emerging Markets Power Buffer ETF April.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $25.04 |
| Previous Close | $25.09 |
| High | $25.13 |
| Low | $25.03 |
| Adjusted Open | $25.04 |
| Previous Adjusted Close | $25.09 |
| Adjusted High | $25.13 |
| Adjusted Low | $25.03 |
Invest in Innovator Emerging Markets Power Buffer ETF April (EAPR)
Historical Stock Data for Innovator Emerging Markets Power Buffer ETF April (EAPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $25.04 | $25.13 | $25.03 | $25.09 | $25.09 | 69,610 |
| 2024-04-25 | $24.88 | $24.99 | $24.82 | $24.96 | $24.96 | 35,046 |
| 2024-04-24 | $24.85 | $24.96 | $24.84 | $24.90 | $24.90 | 8,149 |
| 2024-04-23 | $24.79 | $24.90 | $24.79 | $24.85 | $24.85 | 15,230 |
| 2024-04-22 | $24.64 | $24.79 | $24.63 | $24.79 | $24.79 | 9,987 |
| 2024-04-19 | $24.62 | $24.63 | $24.53 | $24.61 | $24.61 | 12,851 |
| 2024-04-18 | $24.70 | $24.75 | $24.59 | $24.60 | $24.60 | 42,863 |
| 2024-04-17 | $24.72 | $24.72 | $24.55 | $24.59 | $24.59 | 20,069 |
| 2024-04-16 | $24.64 | $24.67 | $24.60 | $24.63 | $24.63 | 12,632 |
| 2024-04-15 | $24.99 | $24.99 | $24.72 | $24.78 | $24.78 | 10,045 |
| 2024-04-12 | $24.97 | $24.97 | $24.83 | $24.87 | $24.87 | 9,413 |
| 2024-04-11 | $25.22 | $25.23 | $25.07 | $25.22 | $25.22 | 20,173 |
| 2024-04-10 | $25.12 | $25.12 | $25.05 | $25.10 | $25.10 | 16,749 |
| 2024-04-09 | $25.29 | $25.38 | $25.22 | $25.27 | $25.27 | 93,716 |
| 2024-04-08 | $25.20 | $25.26 | $25.15 | $25.26 | $25.26 | 41,301 |
| 2024-04-05 | $25.11 | $25.16 | $25.08 | $25.12 | $25.12 | 14,237 |
| 2024-04-04 | $25.30 | $25.32 | $25.05 | $25.14 | $25.14 | 51,765 |
| 2024-04-03 | $25.10 | $25.19 | $25.06 | $25.19 | $25.19 | 24,010 |
| 2024-04-02 | $25.04 | $25.17 | $25.04 | $25.15 | $25.15 | 26,284 |
| 2024-04-01 | $25.69 | $25.69 | $24.78 | $25.10 | $25.10 | 356,688 |
| 2024-03-28 | $25.18 | $25.45 | $25.00 | $25.11 | $25.11 | 109,428 |
| 2024-03-27 | $25.03 | $25.06 | $24.96 | $25.05 | $25.05 | 10,334 |
| 2024-03-26 | $25.09 | $25.09 | $25.05 | $25.05 | $25.05 | 4,353 |
| 2024-03-25 | $25.07 | $25.10 | $25.01 | $25.04 | $25.04 | 38,106 |
| 2024-03-22 | $25.05 | $25.10 | $24.98 | $25.07 | $25.07 | 32,020 |
| 2024-03-21 | $25.29 | $25.29 | $25.15 | $25.21 | $25.21 | 123,879 |
| 2024-03-20 | $24.97 | $25.19 | $24.94 | $25.19 | $25.19 | 1,709 |
| 2024-03-19 | $24.87 | $24.98 | $24.81 | $24.90 | $24.90 | 19,255 |
| 2024-03-18 | $25.02 | $25.04 | $24.98 | $25.02 | $25.02 | 1,436 |
| 2024-03-15 | $25.01 | $25.05 | $24.98 | $25.01 | $25.01 | 6,418 |
| 2024-03-14 | $25.19 | $25.19 | $25.07 | $25.14 | $25.14 | 12,575 |
| 2024-03-13 | $25.25 | $25.35 | $25.23 | $25.29 | $25.29 | 13,432 |
| 2024-03-12 | $25.28 | $25.38 | $25.28 | $25.35 | $25.35 | 15,509 |
| 2024-03-11 | $25.17 | $25.18 | $25.11 | $25.15 | $25.15 | 25,273 |
| 2024-03-08 | $25.15 | $25.24 | $25.06 | $25.07 | $25.07 | 25,963 |
| 2024-03-07 | $24.99 | $25.17 | $24.99 | $25.09 | $25.09 | 8,758 |
| 2024-03-06 | $24.96 | $25.13 | $24.88 | $24.98 | $24.98 | 48,379 |
| 2024-03-05 | $24.78 | $24.80 | $24.69 | $24.71 | $24.71 | 36,121 |
| 2024-03-04 | $24.97 | $24.97 | $24.88 | $24.91 | $24.91 | 13,983 |
| 2024-03-01 | $24.91 | $25.01 | $24.91 | $24.96 | $24.96 | 14,518 |
| 2024-02-29 | $24.83 | $24.85 | $24.70 | $24.73 | $24.73 | 28,734 |
| 2024-02-28 | $24.68 | $24.76 | $24.67 | $24.69 | $24.69 | 7,562 |
| 2024-02-27 | $24.95 | $25.01 | $24.95 | $24.97 | $24.97 | 12,893 |
| 2024-02-26 | $24.91 | $25.00 | $24.90 | $24.92 | $24.92 | 99,968 |
| 2024-02-23 | $25.05 | $25.05 | $25.03 | $25.03 | $25.03 | 354 |
| 2024-02-22 | $25.04 | $25.06 | $24.96 | $25.06 | $25.06 | 2,460 |
| 2024-02-21 | $24.88 | $24.88 | $24.82 | $24.87 | $24.87 | 4,388 |
| 2024-02-20 | $24.92 | $24.92 | $24.82 | $24.86 | $24.86 | 3,160 |
| 2024-02-16 | $24.86 | $24.89 | $24.84 | $24.84 | $24.84 | 2,630 |
| 2024-02-15 | $24.74 | $24.77 | $24.73 | $24.77 | $24.77 | 1,345 |
| 2024-02-14 | $24.65 | $24.74 | $24.65 | $24.67 | $24.67 | 2,288 |
| 2024-02-13 | $24.54 | $24.57 | $24.43 | $24.52 | $24.52 | 7,732 |
| 2024-02-12 | $24.83 | $24.87 | $24.77 | $24.82 | $24.82 | 4,358 |
| 2024-02-09 | $24.53 | $24.72 | $24.53 | $24.65 | $24.65 | 18,666 |
| 2024-02-08 | $24.58 | $24.64 | $24.58 | $24.62 | $24.62 | 2,223 |
| 2024-02-07 | $24.67 | $24.72 | $24.64 | $24.72 | $24.72 | 4,403 |
| 2024-02-06 | $24.67 | $24.71 | $24.63 | $24.71 | $24.71 | 24,592 |
| 2024-02-05 | $24.33 | $24.45 | $24.32 | $24.42 | $24.42 | 3,283 |
| 2024-02-02 | $24.35 | $24.43 | $24.31 | $24.41 | $24.41 | 11,931 |
| 2024-02-01 | $24.45 | $24.47 | $24.34 | $24.43 | $24.43 | 7,865 |
| 2024-01-31 | $24.32 | $24.38 | $24.32 | $24.34 | $24.34 | 5,843 |
| 2024-01-30 | $24.42 | $24.54 | $24.27 | $24.41 | $24.41 | 6,050 |
| 2024-01-29 | $24.44 | $24.51 | $24.42 | $24.51 | $24.51 | 5,256 |
| 2024-01-26 | $24.49 | $24.53 | $24.45 | $24.50 | $24.50 | 19,387 |
| 2024-01-25 | $24.53 | $24.53 | $24.42 | $24.53 | $24.53 | 51,180 |
| 2024-01-24 | $24.53 | $24.56 | $24.44 | $24.52 | $24.52 | 9,275 |
| 2024-01-23 | $24.41 | $24.41 | $24.29 | $24.36 | $24.36 | 4,529 |
| 2024-01-22 | $24.25 | $24.32 | $24.23 | $24.23 | $24.23 | 17,717 |
| 2024-01-19 | $24.29 | $24.38 | $24.22 | $24.37 | $24.37 | 21,359 |
| 2024-01-18 | $24.28 | $24.28 | $24.21 | $24.21 | $24.21 | 3,900 |
| 2024-01-17 | $24.14 | $24.24 | $24.11 | $24.20 | $24.20 | 24,153 |
| 2024-01-16 | $24.30 | $24.37 | $24.29 | $24.35 | $24.35 | 4,191 |
| 2024-01-12 | $24.70 | $24.70 | $24.61 | $24.65 | $24.65 | 2,949 |
| 2024-01-11 | $24.65 | $24.65 | $24.47 | $24.53 | $24.53 | 3,350 |
| 2024-01-10 | $24.51 | $24.58 | $24.49 | $24.50 | $24.50 | 258,195 |
| 2024-01-09 | $24.55 | $24.60 | $24.51 | $24.56 | $24.56 | 45,941 |
| 2024-01-08 | $24.74 | $24.78 | $24.71 | $24.74 | $24.74 | 9,553 |
| 2024-01-05 | $24.75 | $24.76 | $24.70 | $24.76 | $24.76 | 1,920 |
| 2024-01-04 | $24.79 | $24.79 | $24.76 | $24.76 | $24.76 | 3,077 |
| 2024-01-03 | $24.79 | $24.85 | $24.74 | $24.81 | $24.81 | 72,833 |
| 2024-01-02 | $24.97 | $24.97 | $24.83 | $24.88 | $24.88 | 18,731 |
| 2023-12-29 | $25.16 | $25.18 | $25.07 | $25.15 | $25.15 | 28,081 |
| 2023-12-28 | $25.21 | $25.21 | $25.08 | $25.13 | $25.13 | 82,976 |
| 2023-12-27 | $24.91 | $24.98 | $24.91 | $24.98 | $24.98 | 9,286 |
| 2023-12-26 | $24.85 | $24.95 | $24.85 | $24.90 | $24.90 | 1,564 |
| 2023-12-22 | $24.80 | $24.81 | $24.73 | $24.78 | $24.78 | 4,154 |
| 2023-12-21 | $24.73 | $24.84 | $24.73 | $24.84 | $24.84 | 1,231 |
| 2023-12-20 | $24.80 | $24.80 | $24.59 | $24.59 | $24.59 | 11,647 |
| 2023-12-19 | $24.82 | $24.91 | $24.81 | $24.84 | $24.84 | 7,557 |
| 2023-12-18 | $24.68 | $24.77 | $24.66 | $24.76 | $24.76 | 6,499 |
| 2023-12-15 | $24.75 | $24.80 | $24.73 | $24.78 | $24.78 | 3,516 |
| 2023-12-14 | $24.85 | $24.87 | $24.75 | $24.87 | $24.87 | 7,319 |
| 2023-12-13 | $24.38 | $24.59 | $24.32 | $24.59 | $24.59 | 5,019 |
| 2023-12-12 | $24.41 | $24.49 | $24.37 | $24.45 | $24.45 | 28,089 |
| 2023-12-11 | $24.35 | $24.45 | $24.35 | $24.43 | $24.43 | 2,298 |
| 2023-12-08 | $24.40 | $24.41 | $24.34 | $24.40 | $24.40 | 7,591 |
| 2023-12-07 | $24.44 | $24.49 | $24.39 | $24.47 | $24.47 | 68,603 |
| 2023-12-06 | $24.56 | $24.56 | $24.38 | $24.41 | $24.41 | 7,715 |
| 2023-12-05 | $24.40 | $24.47 | $24.40 | $24.44 | $24.44 | 7,779 |
| 2023-12-04 | $24.50 | $24.53 | $24.45 | $24.50 | $24.50 | 8,039 |
| 2023-12-01 | $24.52 | $24.68 | $24.51 | $24.68 | $24.68 | 12,735 |
| 2023-11-30 | $24.60 | $24.62 | $24.54 | $24.62 | $24.62 | 6,833 |
| 2023-11-29 | $24.46 | $24.58 | $24.46 | $24.55 | $24.55 | 29,003 |
| 2023-11-28 | $24.65 | $24.68 | $24.60 | $24.65 | $24.65 | 2,089 |
| 2023-11-27 | $24.54 | $24.56 | $24.49 | $24.52 | $24.52 | 26,372 |
| 2023-11-24 | $24.62 | $24.62 | $24.58 | $24.58 | $24.58 | 178 |
| 2023-11-22 | $24.68 | $24.68 | $24.51 | $24.57 | $24.57 | 10,071 |
| 2023-11-21 | $24.58 | $24.65 | $24.56 | $24.60 | $24.60 | 39,007 |
| 2023-11-20 | $24.67 | $24.72 | $24.65 | $24.70 | $24.70 | 1,522 |
| 2023-11-17 | $24.52 | $24.54 | $24.48 | $24.50 | $24.50 | 6,930 |
| 2023-11-16 | $24.55 | $24.55 | $24.44 | $24.49 | $24.49 | 3,173 |
| 2023-11-15 | $24.66 | $24.72 | $24.55 | $24.69 | $24.69 | 23,419 |
| 2023-11-14 | $24.27 | $24.58 | $24.27 | $24.54 | $24.54 | 4,377 |
| 2023-11-13 | $24.11 | $24.20 | $24.11 | $24.16 | $24.16 | 7,331 |
| 2023-11-10 | $24.13 | $24.20 | $24.09 | $24.20 | $24.20 | 2,953 |
| 2023-11-09 | $24.13 | $24.17 | $24.02 | $24.07 | $24.07 | 6,599 |
| 2023-11-08 | $24.15 | $24.20 | $24.15 | $24.17 | $24.17 | 9,407 |
| 2023-11-07 | $24.27 | $24.27 | $24.23 | $24.25 | $24.25 | 3,459 |
| 2023-11-06 | $24.31 | $24.34 | $24.31 | $24.34 | $24.34 | 1,632 |
| 2023-11-03 | $24.06 | $24.26 | $24.06 | $24.26 | $24.26 | 2,597 |
| 2023-11-02 | $23.97 | $23.98 | $23.88 | $23.96 | $23.96 | 88,799 |
| 2023-11-01 | $23.76 | $23.78 | $23.68 | $23.78 | $23.78 | 1,087 |
| 2023-10-31 | $23.63 | $23.67 | $23.60 | $23.66 | $23.66 | 1,667 |
| 2023-10-30 | $23.74 | $23.74 | $23.73 | $23.73 | $23.73 | 422 |
| 2023-10-27 | $23.68 | $23.68 | $23.63 | $23.63 | $23.63 | 586 |
| 2023-10-26 | $23.65 | $23.66 | $23.55 | $23.65 | $23.65 | 8,747 |
| 2023-10-25 | $23.72 | $23.74 | $23.64 | $23.68 | $23.68 | 27,605 |
| 2023-10-24 | $23.79 | $23.87 | $23.77 | $23.82 | $23.82 | 30,617 |
| 2023-10-23 | $23.62 | $23.74 | $23.60 | $23.68 | $23.68 | 6,120 |
| 2023-10-20 | $23.68 | $23.75 | $23.68 | $23.69 | $23.69 | 2,489 |
| 2023-10-19 | $23.81 | $23.88 | $23.80 | $23.83 | $23.83 | 2,873 |
| 2023-10-18 | $23.87 | $23.94 | $23.87 | $23.94 | $23.94 | 2,415 |
| 2023-10-17 | $24.11 | $24.12 | $24.04 | $24.08 | $24.08 | 7,840 |
| 2023-10-16 | $24.02 | $24.12 | $24.01 | $24.12 | $24.12 | 7,214 |
| 2023-10-13 | $24.13 | $24.13 | $23.99 | $23.99 | $23.99 | 7,014 |
| 2023-10-12 | $24.15 | $24.18 | $24.06 | $24.11 | $24.11 | 18,033 |
| 2023-10-11 | $24.25 | $24.25 | $24.19 | $24.22 | $24.22 | 3,005 |
| 2023-10-10 | $24.10 | $24.15 | $24.08 | $24.15 | $24.15 | 850 |
| 2023-10-09 | $23.90 | $23.98 | $23.86 | $23.95 | $23.95 | 2,756 |
| 2023-10-06 | $23.85 | $24.07 | $23.85 | $24.03 | $24.03 | 18,181 |
| 2023-10-05 | $23.78 | $23.83 | $23.73 | $23.83 | $23.83 | 3,739 |
| 2023-10-04 | $23.82 | $23.84 | $23.75 | $23.79 | $23.79 | 19,779 |
| 2023-10-03 | $23.86 | $23.86 | $23.83 | $23.83 | $23.83 | 95,361 |
| 2023-10-02 | $23.93 | $24.04 | $23.93 | $24.04 | $24.04 | 1,270 |
| 2023-09-29 | $24.15 | $24.16 | $24.02 | $24.06 | $24.06 | 29,825 |
| 2023-09-28 | $23.91 | $24.04 | $23.91 | $24.04 | $24.04 | 1,602 |
| 2023-09-27 | $23.97 | $24.01 | $23.96 | $24.01 | $24.01 | 3,491 |
| 2023-09-26 | $23.99 | $23.99 | $23.97 | $23.99 | $23.99 | 14,607 |
| 2023-09-25 | $24.12 | $24.17 | $24.12 | $24.17 | $24.17 | 417 |
| 2023-09-22 | $24.37 | $24.37 | $24.19 | $24.23 | $24.23 | 4,121 |
| 2023-09-21 | $24.12 | $24.16 | $24.06 | $24.08 | $24.08 | 18,079 |
| 2023-09-20 | $24.35 | $24.48 | $24.28 | $24.29 | $24.29 | 4,804 |
| 2023-09-19 | $24.35 | $24.35 | $24.31 | $24.34 | $24.34 | 1,746 |
| 2023-09-18 | $24.41 | $24.43 | $24.40 | $24.43 | $24.43 | 1,744 |
| 2023-09-15 | $24.52 | $24.52 | $24.44 | $24.46 | $24.46 | 2,927 |
| 2023-09-14 | $24.47 | $24.54 | $24.47 | $24.52 | $24.52 | 24,940 |
| 2023-09-13 | $24.45 | $24.45 | $24.39 | $24.43 | $24.43 | 3,733 |
| 2023-09-12 | $24.34 | $24.45 | $24.34 | $24.45 | $24.45 | 3,790 |
| 2023-09-11 | $24.43 | $24.49 | $24.41 | $24.49 | $24.49 | 5,174 |
| 2023-09-08 | $24.35 | $24.35 | $24.28 | $24.33 | $24.33 | 811 |
| 2023-09-07 | $24.29 | $24.34 | $24.25 | $24.30 | $24.30 | 3,311 |
| 2023-09-06 | $24.59 | $24.59 | $24.46 | $24.46 | $24.46 | 597 |
| 2023-09-05 | $24.57 | $24.57 | $24.51 | $24.55 | $24.55 | 2,898 |
| 2023-09-01 | $24.75 | $24.75 | $24.65 | $24.65 | $24.65 | 1,403 |
| 2023-08-31 | $24.45 | $24.57 | $24.45 | $24.52 | $24.52 | 4,112 |
| 2023-08-30 | $24.65 | $24.71 | $24.63 | $24.67 | $24.67 | 2,059 |
| 2023-08-29 | $24.75 | $24.77 | $24.68 | $24.73 | $24.73 | 3,461 |
| 2023-08-28 | $24.48 | $24.57 | $24.48 | $24.53 | $24.53 | 7,173 |
| 2023-08-25 | $24.36 | $24.37 | $24.32 | $24.37 | $24.37 | 2,143 |
| 2023-08-24 | $24.51 | $24.51 | $24.37 | $24.38 | $24.38 | 6,163 |
| 2023-08-23 | $24.42 | $24.48 | $24.39 | $24.44 | $24.44 | 5,005 |
| 2023-08-22 | $24.27 | $24.27 | $24.20 | $24.20 | $24.20 | 1,805 |
| 2023-08-21 | $24.22 | $24.25 | $24.17 | $24.25 | $24.25 | 6,259 |
| 2023-08-18 | $24.20 | $24.22 | $24.10 | $24.19 | $24.19 | 10,722 |
| 2023-08-17 | $24.37 | $24.40 | $24.25 | $24.29 | $24.29 | 2,791 |
| 2023-08-16 | $24.33 | $24.36 | $24.26 | $24.30 | $24.30 | 10,896 |
| 2023-08-15 | $24.37 | $24.44 | $24.37 | $24.40 | $24.40 | 1,669 |
| 2023-08-14 | $24.53 | $24.53 | $24.51 | $24.53 | $24.53 | 4,034 |
| 2023-08-11 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 136 |
| 2023-08-10 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 156 |
| 2023-08-09 | $24.81 | $24.89 | $24.81 | $24.85 | $24.85 | 2,482 |
| 2023-08-08 | $24.83 | $24.83 | $24.67 | $24.77 | $24.77 | 3,624 |
| 2023-08-07 | $24.95 | $24.99 | $24.95 | $24.99 | $24.99 | 696 |
| 2023-08-04 | $25.05 | $25.07 | $25.04 | $25.04 | $25.04 | 1,409 |
| 2023-08-03 | $25.00 | $25.11 | $24.99 | $25.04 | $25.04 | 14,160 |
| 2023-08-02 | $25.04 | $25.04 | $24.95 | $24.97 | $24.97 | 1,278 |
| 2023-08-01 | $25.34 | $25.34 | $25.30 | $25.30 | $25.30 | 2,610 |
| 2023-07-31 | $25.49 | $25.52 | $25.48 | $25.51 | $25.51 | 10,860 |
| 2023-07-28 | $25.53 | $25.53 | $25.51 | $25.52 | $25.52 | 1,303 |
| 2023-07-27 | $25.28 | $25.28 | $25.15 | $25.15 | $25.15 | 1,072 |
| 2023-07-26 | $25.30 | $25.38 | $25.30 | $25.38 | $25.38 | 15,572 |
| 2023-07-25 | $25.29 | $25.29 | $25.25 | $25.27 | $25.27 | 4,053 |
| 2023-07-24 | $25.00 | $25.20 | $25.00 | $25.15 | $25.15 | 4,179 |
| 2023-07-21 | $25.00 | $25.00 | $24.89 | $24.89 | $24.89 | 13,077 |
| 2023-07-20 | $24.96 | $24.96 | $24.91 | $24.95 | $24.95 | 5,656 |
| 2023-07-19 | $25.07 | $25.09 | $25.06 | $25.09 | $25.09 | 811 |
| 2023-07-18 | $25.05 | $25.11 | $25.03 | $25.08 | $25.08 | 3,180 |
| 2023-07-17 | $25.07 | $25.18 | $25.07 | $25.18 | $25.18 | 5,858 |
| 2023-07-14 | $25.21 | $25.22 | $25.11 | $25.16 | $25.16 | 5,172 |
| 2023-07-13 | $25.26 | $25.31 | $25.26 | $25.27 | $25.27 | 1,273 |
| 2023-07-12 | $25.03 | $25.03 | $25.02 | $25.02 | $25.02 | 386 |
| 2023-07-11 | $24.71 | $24.72 | $24.70 | $24.72 | $24.72 | 1,069 |
| 2023-07-10 | $24.50 | $24.52 | $24.42 | $24.52 | $24.52 | 158,123 |
| 2023-07-07 | $24.51 | $24.60 | $24.51 | $24.55 | $24.55 | 1,553 |
| 2023-07-06 | $24.43 | $24.43 | $24.30 | $24.30 | $24.30 | 41,474 |
| 2023-07-05 | $24.75 | $24.75 | $24.64 | $24.65 | $24.65 | 276,510 |
| 2023-07-03 | $24.74 | $24.79 | $24.74 | $24.79 | $24.79 | 711 |
| 2023-06-30 | $24.61 | $24.67 | $24.58 | $24.63 | $24.63 | 10,572 |
| 2023-06-29 | $24.50 | $24.51 | $24.48 | $24.51 | $24.51 | 2,065 |
| 2023-06-28 | $24.51 | $24.64 | $24.51 | $24.56 | $24.56 | 2,376 |
| 2023-06-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 143 |
| 2023-06-26 | $24.53 | $24.54 | $24.49 | $24.54 | $24.54 | 7,233 |
| 2023-06-23 | $24.55 | $24.55 | $24.40 | $24.47 | $24.47 | 17,042 |
| 2023-06-22 | $24.74 | $24.76 | $24.67 | $24.68 | $24.68 | 4,700 |
| 2023-06-21 | $24.77 | $24.81 | $24.75 | $24.78 | $24.78 | 5,559 |
| 2023-06-20 | $24.79 | $24.91 | $24.79 | $24.86 | $24.86 | 5,958 |
| 2023-06-16 | $25.03 | $25.07 | $24.99 | $24.99 | $24.99 | 7,738 |
| 2023-06-15 | $25.03 | $25.20 | $25.03 | $25.09 | $25.09 | 1,985 |
| 2023-06-14 | $24.92 | $24.95 | $24.89 | $24.95 | $24.95 | 1,337 |
| 2023-06-13 | $24.89 | $24.93 | $24.84 | $24.86 | $24.86 | 4,492 |
| 2023-06-12 | $24.66 | $24.73 | $24.64 | $24.73 | $24.73 | 284,286 |
| 2023-06-09 | $24.72 | $24.74 | $24.67 | $24.70 | $24.70 | 7,027 |
| 2023-06-08 | $24.55 | $24.64 | $24.51 | $24.60 | $24.60 | 5,686 |
| 2023-06-07 | $24.50 | $24.64 | $24.50 | $24.50 | $24.50 | 7,536 |
| 2023-06-06 | $24.36 | $24.62 | $24.36 | $24.60 | $24.60 | 15,731 |
| 2023-06-05 | $24.44 | $24.46 | $24.38 | $24.44 | $24.44 | 7,184 |
| 2023-06-02 | $24.50 | $24.50 | $24.37 | $24.44 | $24.44 | 6,141 |
| 2023-06-01 | $24.06 | $24.27 | $24.06 | $24.25 | $24.25 | 97,605 |
| 2023-05-31 | $23.95 | $23.96 | $23.85 | $23.94 | $23.94 | 15,190 |
| 2023-05-30 | $24.15 | $24.15 | $24.02 | $24.07 | $24.07 | 183,590 |
| 2023-05-26 | $24.23 | $24.26 | $24.20 | $24.23 | $24.23 | 16,344 |
| 2023-05-25 | $23.99 | $24.04 | $23.90 | $23.95 | $23.95 | 8,424 |
| 2023-05-24 | $24.11 | $24.11 | $23.97 | $23.98 | $23.98 | 2,631 |
| 2023-05-23 | $24.24 | $24.26 | $24.10 | $24.11 | $24.11 | 18,967 |
| 2023-05-22 | $24.43 | $24.43 | $24.33 | $24.37 | $24.37 | 6,679 |
| 2023-05-19 | $24.19 | $24.27 | $24.19 | $24.23 | $24.23 | 15,251 |
| 2023-05-18 | $24.30 | $24.44 | $24.19 | $24.22 | $24.22 | 6,096 |
| 2023-05-17 | $24.25 | $24.35 | $24.24 | $24.33 | $24.33 | 16,925 |
| 2023-05-16 | $24.29 | $24.46 | $24.19 | $24.25 | $24.25 | 41,310 |
| 2023-05-15 | $24.29 | $24.60 | $24.29 | $24.36 | $24.36 | 21,898 |
| 2023-05-12 | $24.10 | $24.18 | $24.02 | $24.10 | $24.10 | 49,499 |
| 2023-05-11 | $24.16 | $24.37 | $24.15 | $24.29 | $24.29 | 62,242 |
| 2023-05-10 | $24.31 | $24.35 | $24.20 | $24.29 | $24.29 | 13,770 |
| 2023-05-09 | $24.24 | $24.31 | $24.23 | $24.28 | $24.28 | 8,858 |
| 2023-05-08 | $24.48 | $24.48 | $24.35 | $24.39 | $24.39 | 108,713 |
| 2023-05-05 | $24.27 | $24.43 | $24.16 | $24.43 | $24.43 | 10,630 |
| 2023-05-04 | $24.21 | $24.23 | $24.15 | $24.17 | $24.17 | 5,173 |
| 2023-05-03 | $24.02 | $24.20 | $24.02 | $24.07 | $24.07 | 29,631 |
| 2023-05-02 | $24.09 | $24.11 | $24.02 | $24.06 | $24.06 | 11,014 |
| 2023-05-01 | $24.19 | $24.27 | $24.17 | $24.19 | $24.19 | 49,078 |
| 2023-04-28 | $24.14 | $24.25 | $24.14 | $24.23 | $24.23 | 34,325 |
| 2023-04-27 | $24.03 | $24.21 | $24.00 | $24.16 | $24.16 | 25,796 |
| 2023-04-26 | $24.06 | $24.06 | $23.89 | $23.94 | $23.94 | 16,296 |
| 2023-04-25 | $24.04 | $24.04 | $23.86 | $23.88 | $23.88 | 14,305 |
| 2023-04-24 | $24.19 | $24.20 | $24.10 | $24.12 | $24.12 | 18,960 |
| 2023-04-21 | $24.15 | $24.28 | $24.11 | $24.23 | $24.23 | 20,927 |
| 2023-04-20 | $24.40 | $24.41 | $24.31 | $24.32 | $24.32 | 46,197 |
| 2023-04-19 | $24.40 | $24.40 | $24.24 | $24.33 | $24.33 | 18,207 |
| 2023-04-18 | $24.54 | $24.54 | $24.43 | $24.48 | $24.48 | 10,004 |
| 2023-04-17 | $24.50 | $24.51 | $24.39 | $24.48 | $24.48 | 7,254 |
| 2023-04-14 | $24.52 | $24.52 | $24.41 | $24.44 | $24.44 | 12,478 |
| 2023-04-13 | $24.50 | $24.56 | $24.50 | $24.55 | $24.55 | 21,162 |
| 2023-04-12 | $24.52 | $24.52 | $24.28 | $24.33 | $24.33 | 21,141 |
| 2023-04-11 | $24.42 | $24.50 | $24.41 | $24.43 | $24.43 | 63,547 |
| 2023-04-10 | $24.35 | $24.39 | $24.24 | $24.39 | $24.39 | 15,990 |
| 2023-04-06 | $24.27 | $24.36 | $24.21 | $24.35 | $24.35 | 19,637 |
| 2023-04-05 | $24.25 | $24.30 | $24.21 | $24.30 | $24.30 | 61,680 |
| 2023-04-04 | $24.28 | $24.39 | $24.24 | $24.37 | $24.37 | 49,341 |
| 2023-04-03 | $24.38 | $24.42 | $24.18 | $24.39 | $24.39 | 112,276 |
| 2023-03-31 | $24.42 | $24.52 | $24.33 | $24.44 | $24.44 | 206,061 |
| 2023-03-30 | $24.35 | $24.42 | $24.32 | $24.41 | $24.41 | 38,068 |
| 2023-03-29 | $24.37 | $24.37 | $24.34 | $24.35 | $24.35 | 2,246 |
| 2023-03-28 | $24.32 | $24.33 | $24.24 | $24.30 | $24.30 | 7,029 |
| 2023-03-27 | $24.13 | $24.20 | $24.13 | $24.20 | $24.20 | 325 |
| 2023-03-24 | $24.16 | $24.18 | $24.15 | $24.18 | $24.18 | 1,169 |
| 2023-03-23 | $24.20 | $24.20 | $24.12 | $24.16 | $24.16 | 26,157 |
| 2023-03-22 | $24.07 | $24.08 | $24.05 | $24.08 | $24.08 | 754 |
| 2023-03-21 | $24.06 | $24.06 | $23.97 | $24.01 | $24.01 | 2,033 |
| 2023-03-20 | $23.80 | $23.93 | $23.80 | $23.87 | $23.87 | 38,538 |
| 2023-03-17 | $23.78 | $23.80 | $23.77 | $23.77 | $23.77 | 812 |
| 2023-03-16 | $23.66 | $23.87 | $23.61 | $23.87 | $23.87 | 10,299 |
| 2023-03-15 | $23.56 | $23.61 | $23.48 | $23.61 | $23.61 | 326 |
| 2023-03-14 | $23.86 | $23.94 | $23.86 | $23.87 | $23.87 | 7,595 |
| 2023-03-13 | $23.69 | $23.89 | $23.69 | $23.84 | $23.84 | 1,188 |
| 2023-03-10 | $23.81 | $23.90 | $23.75 | $23.79 | $23.79 | 9,510 |
| 2023-03-09 | $24.01 | $24.01 | $23.82 | $23.82 | $23.82 | 11,830 |
| 2023-03-08 | $24.10 | $24.10 | $24.09 | $24.09 | $24.09 | 491 |
| 2023-03-07 | $24.06 | $24.09 | $24.04 | $24.07 | $24.07 | 888 |
| 2023-03-06 | $24.18 | $24.18 | $24.13 | $24.14 | $24.14 | 4,985 |
| 2023-03-03 | $24.07 | $24.16 | $24.07 | $24.14 | $24.14 | 2,620 |
| 2023-03-02 | $24.02 | $24.06 | $24.02 | $24.06 | $24.06 | 585 |
| 2023-03-01 | $24.06 | $24.06 | $24.00 | $24.04 | $24.04 | 2,552 |
| 2023-02-28 | $23.91 | $23.92 | $23.87 | $23.87 | $23.87 | 660 |
| 2023-02-27 | $23.94 | $23.94 | $23.92 | $23.92 | $23.92 | 277 |
| 2023-02-24 | $23.81 | $23.90 | $23.81 | $23.90 | $23.90 | 127,758 |
| 2023-02-23 | $24.01 | $24.01 | $23.95 | $23.98 | $23.98 | 3,109 |
| 2023-02-22 | $23.92 | $23.93 | $23.90 | $23.93 | $23.93 | 534 |
| 2023-02-21 | $24.05 | $24.05 | $23.93 | $23.96 | $23.96 | 5,665 |
| 2023-02-17 | $24.04 | $24.05 | $24.02 | $24.04 | $24.04 | 22,056 |
| 2023-02-16 | $24.08 | $24.13 | $24.05 | $24.08 | $24.08 | 2,813 |
| 2023-02-15 | $24.07 | $24.20 | $24.02 | $24.08 | $24.08 | 17,593 |
| 2023-02-14 | $24.04 | $24.09 | $24.04 | $24.09 | $24.09 | 159 |
| 2023-02-13 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 92 |
| 2023-02-10 | $24.06 | $24.06 | $23.98 | $24.03 | $24.03 | 2,703 |
| 2023-02-09 | $24.10 | $24.15 | $24.07 | $24.07 | $24.07 | 2,953 |
| 2023-02-08 | $24.05 | $24.13 | $24.04 | $24.09 | $24.09 | 12,317 |
| 2023-02-07 | $24.02 | $24.06 | $23.92 | $24.06 | $24.06 | 1,853 |
| 2023-02-06 | $24.01 | $24.03 | $24.00 | $24.02 | $24.02 | 31,923 |
| 2023-02-03 | $24.11 | $24.11 | $24.08 | $24.10 | $24.10 | 1,899 |
| 2023-02-02 | $24.25 | $24.28 | $24.17 | $24.18 | $24.18 | 16,201 |
| 2023-02-01 | $24.15 | $24.23 | $24.15 | $24.23 | $24.23 | 3,402 |
| 2023-01-31 | $24.14 | $24.16 | $24.13 | $24.13 | $24.13 | 1,097 |
| 2023-01-30 | $24.20 | $24.20 | $24.14 | $24.19 | $24.19 | 3,787 |
| 2023-01-27 | $24.29 | $24.31 | $24.24 | $24.27 | $24.27 | 29,190 |
| 2023-01-26 | $24.23 | $24.35 | $24.21 | $24.35 | $24.35 | 15,857 |
| 2023-01-25 | $24.12 | $24.23 | $24.12 | $24.23 | $24.23 | 552 |
| 2023-01-24 | $24.25 | $24.25 | $24.22 | $24.22 | $24.22 | 8,225 |
| 2023-01-23 | $24.26 | $24.28 | $24.21 | $24.22 | $24.22 | 6,502 |
| 2023-01-20 | $24.13 | $24.17 | $24.12 | $24.15 | $24.15 | 2,493 |
| 2023-01-19 | $24.08 | $24.08 | $24.05 | $24.06 | $24.06 | 2,549 |
| 2023-01-18 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 460 |
| 2023-01-17 | $24.07 | $24.07 | $24.04 | $24.05 | $24.05 | 580 |
| 2023-01-13 | $24.05 | $24.12 | $24.01 | $24.08 | $24.08 | 8,338 |
| 2023-01-12 | $23.95 | $24.04 | $23.94 | $24.01 | $24.01 | 22,621 |
| 2023-01-11 | $23.97 | $24.00 | $23.93 | $23.93 | $23.93 | 3,147 |
| 2023-01-10 | $23.89 | $23.93 | $23.87 | $23.93 | $23.93 | 2,779 |
| 2023-01-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 201 |
| 2023-01-06 | $23.64 | $23.78 | $23.64 | $23.78 | $23.78 | 9,853 |
| 2023-01-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 99 |
| 2023-01-04 | $23.50 | $23.61 | $23.49 | $23.61 | $23.61 | 6,059 |
| 2023-01-03 | $23.30 | $23.35 | $23.30 | $23.35 | $23.35 | 163 |
| 2022-12-30 | $23.31 | $23.31 | $23.19 | $23.25 | $23.25 | 2,356 |
| 2022-12-29 | $23.39 | $23.39 | $23.34 | $23.38 | $23.38 | 3,941 |
| 2022-12-28 | $23.29 | $23.29 | $23.22 | $23.22 | $23.22 | 4,766 |
| 2022-12-27 | $23.36 | $23.38 | $23.35 | $23.35 | $23.35 | 1,653 |
| 2022-12-23 | $23.16 | $23.23 | $23.16 | $23.20 | $23.20 | 701 |
| 2022-12-22 | $23.16 | $23.20 | $23.16 | $23.20 | $23.20 | 610 |
| 2022-12-21 | $23.25 | $23.32 | $23.25 | $23.28 | $23.28 | 8,272 |
| 2022-12-20 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 29 |
| 2022-12-19 | $23.22 | $23.29 | $23.16 | $23.19 | $23.19 | 13,940 |
| 2022-12-16 | $23.16 | $23.17 | $23.16 | $23.17 | $23.17 | 250 |
| 2022-12-15 | $23.25 | $23.25 | $23.12 | $23.12 | $23.12 | 1,081 |
| 2022-12-14 | $23.37 | $23.37 | $23.30 | $23.33 | $23.33 | 4,265 |
| 2022-12-13 | $23.50 | $23.50 | $23.33 | $23.33 | $23.33 | 6,834 |
| 2022-12-12 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 85 |
| 2022-12-09 | $23.35 | $23.36 | $23.29 | $23.32 | $23.32 | 6,642 |
| 2022-12-08 | $23.33 | $23.35 | $23.32 | $23.32 | $23.32 | 1,279 |
| 2022-12-07 | $23.23 | $23.27 | $23.20 | $23.20 | $23.20 | 960 |
| 2022-12-06 | $23.28 | $23.28 | $23.25 | $23.27 | $23.27 | 1,237 |
| 2022-12-05 | $23.37 | $23.37 | $23.28 | $23.28 | $23.28 | 370 |
| 2022-12-02 | $23.28 | $23.43 | $23.23 | $23.39 | $23.39 | 6,601 |
| 2022-12-01 | $23.46 | $23.46 | $23.35 | $23.35 | $23.35 | 1,880 |
| 2022-11-30 | $23.20 | $23.40 | $23.20 | $23.39 | $23.39 | 680 |
| 2022-11-29 | $23.09 | $23.10 | $23.08 | $23.08 | $23.08 | 16,555 |
| 2022-11-28 | $22.91 | $22.91 | $22.82 | $22.83 | $22.83 | 1,217 |
| 2022-11-25 | $22.95 | $22.95 | $22.85 | $22.85 | $22.85 | 991 |
| 2022-11-23 | $22.87 | $22.90 | $22.85 | $22.90 | $22.90 | 1,417 |
| 2022-11-22 | $22.77 | $22.79 | $22.75 | $22.79 | $22.79 | 520 |
| 2022-11-21 | $22.67 | $22.71 | $22.67 | $22.71 | $22.71 | 1,222 |
| 2022-11-18 | $22.89 | $22.90 | $22.80 | $22.90 | $22.90 | 236 |
| 2022-11-17 | $22.78 | $22.95 | $22.77 | $22.93 | $22.93 | 2,749 |
| 2022-11-16 | $22.95 | $22.95 | $22.85 | $22.85 | $22.85 | 1,144 |
| 2022-11-15 | $23.11 | $23.14 | $23.08 | $23.08 | $23.08 | 903 |
| 2022-11-14 | $22.89 | $22.89 | $22.83 | $22.85 | $22.85 | 9,526 |
| 2022-11-11 | $22.88 | $22.90 | $22.82 | $22.90 | $22.90 | 1,993 |
| 2022-11-10 | $22.51 | $22.58 | $22.50 | $22.58 | $22.58 | 321 |
| 2022-11-09 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 479 |
| 2022-11-08 | $22.30 | $22.37 | $22.30 | $22.37 | $22.37 | 2,779 |
| 2022-11-07 | $22.24 | $22.25 | $22.24 | $22.25 | $22.25 | 150 |
| 2022-11-04 | $22.23 | $22.23 | $22.10 | $22.21 | $22.21 | 31,603 |
| 2022-11-03 | $21.61 | $21.70 | $21.61 | $21.70 | $21.70 | 493 |
| 2022-11-02 | $21.71 | $21.87 | $21.59 | $21.60 | $21.60 | 2,613 |
| 2022-11-01 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 239 |
| 2022-10-31 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 137 |
| 2022-10-28 | $21.40 | $21.45 | $21.40 | $21.45 | $21.45 | 1,788 |
| 2022-10-27 | $21.64 | $21.65 | $21.55 | $21.55 | $21.55 | 683 |
| 2022-10-26 | $21.60 | $21.73 | $21.60 | $21.66 | $21.66 | 8,562 |
| 2022-10-25 | $21.35 | $21.40 | $21.32 | $21.40 | $21.40 | 5,107 |
| 2022-10-24 | $21.23 | $21.24 | $21.14 | $21.21 | $21.21 | 8,253 |
| 2022-10-21 | $21.58 | $21.82 | $21.58 | $21.82 | $21.82 | 2,371 |
| 2022-10-20 | $21.56 | $21.76 | $21.56 | $21.58 | $21.58 | 3,370 |
| 2022-10-19 | $21.46 | $21.51 | $21.45 | $21.50 | $21.50 | 19,838 |
| 2022-10-18 | $21.70 | $21.78 | $21.70 | $21.78 | $21.78 | 2,125 |
| 2022-10-17 | $21.68 | $21.76 | $21.68 | $21.76 | $21.76 | 813 |
| 2022-10-14 | $21.50 | $21.50 | $21.33 | $21.35 | $21.35 | 12,267 |
| 2022-10-13 | $21.56 | $21.56 | $21.52 | $21.54 | $21.54 | 15,021 |
| 2022-10-12 | $21.45 | $21.51 | $21.45 | $21.51 | $21.51 | 4,067 |
| 2022-10-11 | $21.62 | $21.62 | $21.51 | $21.52 | $21.52 | 384 |
| 2022-10-10 | $21.77 | $21.77 | $21.66 | $21.69 | $21.69 | 6,326 |
| 2022-10-07 | $22.05 | $22.05 | $21.88 | $21.90 | $21.90 | 32,749 |
| 2022-10-06 | $22.17 | $22.20 | $22.17 | $22.20 | $22.20 | 593,176 |
| 2022-10-05 | $22.25 | $22.28 | $22.11 | $22.28 | $22.28 | 14,310 |
| 2022-10-04 | $22.24 | $22.24 | $22.22 | $22.24 | $22.24 | 1,481 |
| 2022-10-03 | $21.79 | $21.85 | $21.78 | $21.85 | $21.85 | 1,700 |
| 2022-09-30 | $21.71 | $21.74 | $21.62 | $21.62 | $21.62 | 7,804 |
| 2022-09-29 | $21.62 | $21.68 | $21.57 | $21.68 | $21.68 | 1,487 |
| 2022-09-28 | $21.97 | $22.02 | $21.97 | $22.02 | $22.02 | 3,284 |
| 2022-09-27 | $21.94 | $21.98 | $21.83 | $21.87 | $21.87 | 4,950 |
| 2022-09-26 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 122 |
| 2022-09-23 | $22.06 | $22.09 | $22.02 | $22.07 | $22.07 | 10,979 |
| 2022-09-22 | $22.35 | $22.45 | $22.35 | $22.39 | $22.39 | 1,623 |
| 2022-09-21 | $22.59 | $22.59 | $22.43 | $22.43 | $22.43 | 2,667 |
| 2022-09-20 | $22.59 | $22.61 | $22.53 | $22.61 | $22.61 | 1,841 |
| 2022-09-19 | $22.46 | $22.68 | $22.46 | $22.67 | $22.67 | 5,262 |
| 2022-09-16 | $22.66 | $22.66 | $22.62 | $22.62 | $22.62 | 336 |
| 2022-09-15 | $22.73 | $22.75 | $22.73 | $22.75 | $22.75 | 1,955 |
| 2022-09-14 | $22.82 | $22.87 | $22.81 | $22.82 | $22.82 | 1,237 |
| 2022-09-13 | $22.92 | $22.96 | $22.75 | $22.75 | $22.75 | 629 |
| 2022-09-12 | $23.14 | $23.20 | $23.14 | $23.14 | $23.14 | 4,320 |
| 2022-09-09 | $23.03 | $23.03 | $22.98 | $22.98 | $22.98 | 498 |
| 2022-09-08 | $22.74 | $22.83 | $22.74 | $22.81 | $22.81 | 1,284 |
| 2022-09-07 | $22.87 | $22.87 | $22.86 | $22.86 | $22.86 | 377 |
| 2022-09-06 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 110 |
| 2022-09-02 | $23.04 | $23.04 | $22.87 | $22.89 | $22.89 | 3,850 |
| 2022-09-01 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 807 |
| 2022-08-31 | $23.07 | $23.11 | $23.07 | $23.11 | $23.11 | 239 |
| 2022-08-30 | $22.98 | $23.05 | $22.97 | $23.05 | $23.05 | 2,294 |
| 2022-08-29 | $23.23 | $23.31 | $23.19 | $23.23 | $23.23 | 3,120 |
| 2022-08-26 | $23.42 | $23.42 | $23.29 | $23.29 | $23.29 | 1,426 |
| 2022-08-25 | $23.36 | $23.47 | $23.36 | $23.47 | $23.47 | 405 |
| 2022-08-24 | $23.27 | $23.27 | $23.22 | $23.22 | $23.22 | 3,034 |
| 2022-08-23 | $23.22 | $23.26 | $23.20 | $23.20 | $23.20 | 1,449 |
| 2022-08-22 | $23.10 | $23.13 | $23.10 | $23.13 | $23.13 | 139 |
| 2022-08-19 | $23.24 | $23.26 | $23.18 | $23.25 | $23.25 | 1,756 |
| 2022-08-18 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 254 |
| 2022-08-17 | $23.43 | $23.55 | $23.42 | $23.49 | $23.49 | 879 |
| 2022-08-16 | $23.48 | $23.56 | $23.48 | $23.53 | $23.53 | 2,034 |
| 2022-08-15 | $23.57 | $23.57 | $23.51 | $23.51 | $23.51 | 577 |
| 2022-08-12 | $23.47 | $23.59 | $23.47 | $23.58 | $23.58 | 3,100 |
| 2022-08-11 | $23.55 | $23.55 | $23.44 | $23.45 | $23.45 | 1,057 |
| 2022-08-10 | $23.33 | $23.39 | $23.33 | $23.39 | $23.39 | 802 |
| 2022-08-09 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 83 |
| 2022-08-08 | $23.32 | $23.32 | $23.21 | $23.28 | $23.28 | 769 |
| 2022-08-05 | $23.27 | $23.30 | $23.26 | $23.28 | $23.28 | 1,786 |
| 2022-08-04 | $23.25 | $23.26 | $23.21 | $23.26 | $23.26 | 1,035 |
| 2022-08-03 | $23.13 | $23.23 | $23.09 | $23.21 | $23.21 | 6,830 |
| 2022-08-02 | $23.13 | $23.15 | $23.12 | $23.12 | $23.12 | 1,760 |
| 2022-08-01 | $23.05 | $23.17 | $23.05 | $23.12 | $23.12 | 6,967 |
| 2022-07-29 | $23.13 | $23.23 | $23.11 | $23.20 | $23.20 | 2,650 |
| 2022-07-28 | $23.21 | $23.29 | $23.12 | $23.29 | $23.29 | 1,246 |
| 2022-07-27 | $23.08 | $23.30 | $23.07 | $23.26 | $23.26 | 5,823 |
| 2022-07-26 | $23.09 | $23.09 | $22.97 | $22.98 | $22.98 | 3,506 |
| 2022-07-25 | $23.09 | $23.11 | $22.99 | $23.07 | $23.07 | 9,934 |
| 2022-07-22 | $23.01 | $23.07 | $22.97 | $23.03 | $23.03 | 14,078 |
| 2022-07-21 | $23.07 | $23.07 | $23.02 | $23.07 | $23.07 | 3,707 |
| 2022-07-20 | $23.05 | $23.05 | $23.03 | $23.03 | $23.03 | 299 |
| 2022-07-19 | $23.03 | $23.07 | $23.00 | $23.07 | $23.07 | 1,061 |
| 2022-07-18 | $22.95 | $22.96 | $22.79 | $22.87 | $22.87 | 1,908 |
| 2022-07-15 | $22.69 | $22.82 | $22.69 | $22.72 | $22.72 | 5,595 |
| 2022-07-14 | $22.60 | $22.68 | $22.60 | $22.67 | $22.67 | 9,113 |
| 2022-07-13 | $22.58 | $22.84 | $22.56 | $22.84 | $22.84 | 5,036 |
| 2022-07-12 | $22.81 | $22.86 | $22.80 | $22.80 | $22.80 | 2,466 |
| 2022-07-11 | $22.88 | $22.88 | $22.82 | $22.84 | $22.84 | 3,076 |
| 2022-07-08 | $23.11 | $23.25 | $23.11 | $23.20 | $23.20 | 4,732 |
| 2022-07-07 | $23.16 | $23.26 | $23.12 | $23.19 | $23.19 | 29,754 |
| 2022-07-06 | $22.85 | $22.98 | $22.85 | $22.94 | $22.94 | 7,749 |
| 2022-07-05 | $22.84 | $23.02 | $22.84 | $23.01 | $23.01 | 123,854 |
| 2022-07-01 | $23.01 | $23.12 | $22.93 | $23.08 | $23.08 | 19,443 |
| 2022-06-30 | $23.10 | $23.26 | $23.10 | $23.18 | $23.18 | 13,280 |
| 2022-06-29 | $23.27 | $23.31 | $23.20 | $23.25 | $23.25 | 21,263 |
| 2022-06-28 | $23.39 | $23.39 | $23.29 | $23.34 | $23.34 | 12,127 |
| 2022-06-27 | $23.35 | $23.40 | $23.30 | $23.32 | $23.32 | 12,492 |
| 2022-06-24 | $23.29 | $23.34 | $23.25 | $23.32 | $23.32 | 9,519 |
| 2022-06-23 | $23.10 | $23.13 | $22.94 | $23.05 | $23.05 | 19,695 |
| 2022-06-22 | $23.01 | $23.07 | $23.00 | $23.00 | $23.00 | 6,524 |
| 2022-06-21 | $23.18 | $23.25 | $23.18 | $23.20 | $23.20 | 13,359 |
| 2022-06-17 | $23.03 | $23.05 | $22.96 | $23.00 | $23.00 | 4,480 |
| 2022-06-16 | $22.99 | $22.99 | $22.79 | $22.96 | $22.96 | 16,184 |
| 2022-06-15 | $23.24 | $23.44 | $23.19 | $23.38 | $23.38 | 12,811 |
| 2022-06-14 | $23.08 | $23.20 | $23.06 | $23.20 | $23.20 | 98,010 |
| 2022-06-13 | $23.18 | $23.18 | $22.98 | $23.09 | $23.09 | 73,920 |
| 2022-06-10 | $23.66 | $23.66 | $23.47 | $23.50 | $23.50 | 8,391 |
| 2022-06-09 | $23.78 | $23.79 | $23.60 | $23.60 | $23.60 | 40,999 |
| 2022-06-08 | $23.99 | $23.99 | $23.89 | $23.96 | $23.96 | 3,722 |
| 2022-06-07 | $23.82 | $23.96 | $23.81 | $23.87 | $23.87 | 15,317 |
| 2022-06-06 | $24.05 | $24.05 | $23.79 | $23.85 | $23.85 | 9,157 |
| 2022-06-03 | $23.90 | $23.90 | $23.76 | $23.78 | $23.78 | 6,575 |
| 2022-06-02 | $23.90 | $24.04 | $23.90 | $23.99 | $23.99 | 24,126 |
| 2022-06-01 | $23.98 | $23.98 | $23.77 | $23.78 | $23.78 | 9,620 |
| 2022-05-31 | $23.97 | $23.99 | $23.90 | $23.90 | $23.90 | 15,747 |
| 2022-05-27 | $23.61 | $23.71 | $23.61 | $23.66 | $23.66 | 5,969 |
| 2022-05-26 | $23.42 | $23.58 | $23.42 | $23.52 | $23.52 | 22,275 |
| 2022-05-25 | $23.25 | $23.38 | $23.25 | $23.38 | $23.38 | 8,568 |
| 2022-05-24 | $23.09 | $23.26 | $23.09 | $23.21 | $23.21 | 5,544 |
| 2022-05-23 | $23.45 | $23.52 | $23.40 | $23.49 | $23.49 | 8,582 |
| 2022-05-20 | $23.40 | $23.40 | $23.20 | $23.34 | $23.34 | 2,494 |
| 2022-05-19 | $23.28 | $23.44 | $23.18 | $23.38 | $23.38 | 12,106 |
| 2022-05-18 | $23.34 | $23.34 | $23.12 | $23.13 | $23.13 | 150,825 |
| 2022-05-17 | $23.41 | $23.49 | $23.35 | $23.41 | $23.41 | 7,156 |
| 2022-05-16 | $23.14 | $23.20 | $23.12 | $23.12 | $23.12 | 18,686 |
| 2022-05-13 | $23.11 | $23.18 | $23.08 | $23.11 | $23.11 | 2,305 |
| 2022-05-12 | $22.74 | $22.80 | $22.65 | $22.76 | $22.76 | 5,512 |
| 2022-05-11 | $23.15 | $23.15 | $22.93 | $22.93 | $22.93 | 15,220 |
| 2022-05-10 | $23.00 | $23.00 | $22.95 | $22.97 | $22.97 | 5,103 |
| 2022-05-09 | $23.10 | $23.10 | $22.93 | $22.93 | $22.93 | 3,201 |
| 2022-05-06 | $23.38 | $23.38 | $23.22 | $23.32 | $23.32 | 33,918 |
| 2022-05-05 | $23.62 | $23.67 | $23.37 | $23.51 | $23.51 | 22,620 |
| 2022-05-04 | $23.67 | $24.01 | $23.55 | $24.01 | $24.01 | 39,472 |
| 2022-05-03 | $23.71 | $23.79 | $23.68 | $23.73 | $23.73 | 19,807 |
| 2022-05-02 | $23.75 | $23.75 | $23.48 | $23.59 | $23.59 | 12,617 |
| 2022-04-29 | $23.97 | $23.97 | $23.73 | $23.73 | $23.73 | 158,042 |
| 2022-04-28 | $23.50 | $23.79 | $23.43 | $23.75 | $23.75 | 54,311 |
| 2022-04-27 | $23.57 | $23.58 | $23.43 | $23.55 | $23.55 | 78,764 |
| 2022-04-26 | $23.58 | $23.58 | $23.39 | $23.42 | $23.42 | 130,187 |
| 2022-04-25 | $23.57 | $23.75 | $23.55 | $23.63 | $23.63 | 107,827 |
| 2022-04-22 | $23.93 | $23.94 | $23.74 | $23.78 | $23.78 | 224,077 |
| 2022-04-21 | $24.14 | $24.19 | $23.81 | $23.89 | $23.89 | 118,158 |
| 2022-04-20 | $24.17 | $24.17 | $24.07 | $24.17 | $24.17 | 4,304 |
| 2022-04-19 | $24.05 | $24.22 | $24.05 | $24.12 | $24.12 | 10,740 |
| 2022-04-18 | $24.17 | $24.26 | $24.17 | $24.21 | $24.21 | 3,345 |
| 2022-04-14 | $24.46 | $24.46 | $24.25 | $24.29 | $24.29 | 16,528 |
| 2022-04-13 | $24.28 | $24.48 | $24.28 | $24.38 | $24.38 | 17,815 |
| 2022-04-12 | $24.41 | $24.41 | $24.29 | $24.32 | $24.32 | 8,344 |
| 2022-04-11 | $24.37 | $24.38 | $24.30 | $24.37 | $24.37 | 12,934 |
| 2022-04-08 | $24.44 | $24.52 | $24.44 | $24.48 | $24.48 | 14,412 |
| 2022-04-07 | $24.40 | $24.44 | $24.31 | $24.34 | $24.34 | 8,182 |
| 2022-04-06 | $24.59 | $24.59 | $24.38 | $24.40 | $24.40 | 28,318 |
| 2022-04-05 | $24.68 | $24.71 | $24.62 | $24.63 | $24.63 | 13,043 |
| 2022-04-04 | $24.74 | $24.87 | $24.74 | $24.82 | $24.82 | 17,338 |
| 2022-04-01 | $24.65 | $24.69 | $24.54 | $24.59 | $24.59 | 74,182 |
| 2022-03-31 | $24.60 | $24.70 | $24.52 | $24.53 | $24.53 | 125,288 |
| 2022-03-30 | $24.59 | $24.65 | $24.59 | $24.61 | $24.61 | 6,601 |
| 2022-03-29 | $24.62 | $24.62 | $24.60 | $24.60 | $24.60 | 192 |
| 2022-03-28 | $24.35 | $24.44 | $24.35 | $24.44 | $24.44 | 1,686 |
| 2022-03-25 | $24.40 | $24.44 | $24.34 | $24.39 | $24.39 | 2,200 |
| 2022-03-24 | $24.34 | $24.43 | $24.34 | $24.43 | $24.43 | 727 |
| 2022-03-23 | $24.32 | $24.47 | $24.30 | $24.35 | $24.35 | 7,284 |
| 2022-03-22 | $24.34 | $24.38 | $24.34 | $24.38 | $24.38 | 357 |
| 2022-03-21 | $24.07 | $24.14 | $24.07 | $24.14 | $24.14 | 2,251 |
| 2022-03-18 | $24.00 | $24.31 | $24.00 | $24.27 | $24.27 | 938 |
| 2022-03-17 | $23.90 | $24.04 | $23.90 | $24.04 | $24.04 | 1,500 |
| 2022-03-16 | $23.84 | $24.13 | $23.84 | $24.09 | $24.09 | 5,035 |
| 2022-03-15 | $22.85 | $22.88 | $22.78 | $22.85 | $22.85 | 76,338 |
| 2022-03-14 | $22.90 | $22.90 | $22.79 | $22.82 | $22.82 | 26,229 |
| 2022-03-11 | $23.60 | $23.60 | $23.32 | $23.32 | $23.32 | 2,611 |
| 2022-03-10 | $23.64 | $23.65 | $23.54 | $23.65 | $23.65 | 2,096 |
| 2022-03-09 | $23.63 | $23.89 | $23.63 | $23.86 | $23.86 | 7,717 |
| 2022-03-08 | $23.35 | $23.60 | $23.35 | $23.47 | $23.47 | 1,683 |
| 2022-03-07 | $23.64 | $23.64 | $23.31 | $23.31 | $23.31 | 2,534 |
| 2022-03-04 | $23.89 | $23.89 | $23.71 | $23.80 | $23.80 | 6,289 |
| 2022-03-03 | $24.17 | $24.21 | $24.04 | $24.04 | $24.04 | 28,306 |
| 2022-03-02 | $24.07 | $24.23 | $24.07 | $24.22 | $24.22 | 1,918 |
| 2022-03-01 | $24.08 | $24.11 | $24.05 | $24.11 | $24.11 | 8,100 |
| 2022-02-28 | $24.15 | $24.24 | $24.15 | $24.23 | $24.23 | 450 |
| 2022-02-25 | $24.23 | $24.37 | $24.23 | $24.37 | $24.37 | 7,305 |
| 2022-02-24 | $24.03 | $24.22 | $23.83 | $24.22 | $24.22 | 25,178 |
| 2022-02-23 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 35 |
| 2022-02-22 | $24.40 | $24.43 | $24.36 | $24.43 | $24.43 | 3,712 |
| 2022-02-18 | $24.48 | $24.48 | $24.43 | $24.47 | $24.47 | 1,959 |
| 2022-02-17 | $24.64 | $24.64 | $24.55 | $24.55 | $24.55 | 521 |
| 2022-02-16 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 80 |
| 2022-02-15 | $24.51 | $24.57 | $24.51 | $24.57 | $24.57 | 163 |
| 2022-02-14 | $24.48 | $24.48 | $24.42 | $24.44 | $24.44 | 24,117 |
| 2022-02-11 | $24.56 | $24.61 | $24.42 | $24.49 | $24.49 | 11,775 |
| 2022-02-10 | $24.61 | $24.61 | $24.49 | $24.59 | $24.59 | 6,315 |
| 2022-02-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 40 |
| 2022-02-08 | $24.47 | $24.55 | $24.47 | $24.55 | $24.55 | 601 |
| 2022-02-07 | $24.45 | $24.50 | $24.45 | $24.50 | $24.50 | 333 |
| 2022-02-04 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 55 |
| 2022-02-03 | $24.47 | $24.47 | $24.40 | $24.45 | $24.45 | 266,938 |
| 2022-02-02 | $24.55 | $24.55 | $24.53 | $24.55 | $24.55 | 875 |
| 2022-02-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 49 |
| 2022-01-31 | $24.46 | $24.55 | $24.42 | $24.55 | $24.55 | 1,062 |
| 2022-01-28 | $24.13 | $24.22 | $24.13 | $24.22 | $24.22 | 960 |
| 2022-01-27 | $24.25 | $24.25 | $24.21 | $24.21 | $24.21 | 1,611 |
| 2022-01-26 | $24.43 | $24.43 | $24.21 | $24.27 | $24.27 | 4,391 |
| 2022-01-25 | $24.29 | $24.38 | $24.24 | $24.36 | $24.36 | 3,974 |
| 2022-01-24 | $24.17 | $24.29 | $24.17 | $24.29 | $24.29 | 301 |
| 2022-01-21 | $24.54 | $24.61 | $24.40 | $24.49 | $24.49 | 22,754 |
| 2022-01-20 | $24.66 | $24.73 | $24.56 | $24.57 | $24.57 | 5,038 |
| 2022-01-19 | $24.62 | $24.62 | $24.60 | $24.60 | $24.60 | 601 |
| 2022-01-18 | $24.60 | $24.60 | $24.55 | $24.56 | $24.56 | 951 |
| 2022-01-14 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 81,681 |
| 2022-01-13 | $24.76 | $24.79 | $24.57 | $24.67 | $24.67 | 81,681 |
| 2022-01-12 | $24.80 | $24.84 | $24.70 | $24.81 | $24.81 | 9,162 |
| 2022-01-11 | $24.51 | $24.66 | $24.51 | $24.64 | $24.64 | 2,439 |
| 2022-01-10 | $24.44 | $24.44 | $24.42 | $24.43 | $24.43 | 1,228 |
| 2022-01-07 | $24.42 | $24.47 | $24.42 | $24.47 | $24.47 | 10,670 |
| 2022-01-06 | $24.38 | $24.42 | $24.38 | $24.42 | $24.42 | 1,432 |
| 2022-01-05 | $24.45 | $24.53 | $24.31 | $24.39 | $24.39 | 4,176 |
| 2022-01-04 | $24.49 | $24.52 | $24.49 | $24.52 | $24.52 | 335 |
| 2022-01-03 | $24.52 | $24.59 | $24.49 | $24.53 | $24.53 | 2,572 |
| 2021-12-31 | $24.45 | $24.53 | $24.41 | $24.47 | $24.47 | 26,171 |
| 2021-12-30 | $24.43 | $24.57 | $24.43 | $24.46 | $24.46 | 6,603 |
| 2021-12-29 | $24.39 | $24.47 | $24.34 | $24.40 | $24.40 | 3,675 |
| 2021-12-28 | $24.42 | $24.51 | $24.40 | $24.45 | $24.45 | 10,833 |
| 2021-12-27 | $24.45 | $24.47 | $24.42 | $24.47 | $24.47 | 322 |
| 2021-12-23 | $24.36 | $24.48 | $24.36 | $24.44 | $24.44 | 1,591 |
| 2021-12-22 | $24.31 | $24.41 | $24.31 | $24.37 | $24.37 | 1,251 |
| 2021-12-21 | $24.33 | $24.34 | $24.22 | $24.32 | $24.32 | 806 |
| 2021-12-20 | $21.87 | $24.16 | $21.87 | $24.14 | $24.14 | 8,961 |
| 2021-12-17 | $24.22 | $24.36 | $24.22 | $24.30 | $24.30 | 7,686 |
| 2021-12-16 | $24.43 | $24.44 | $24.27 | $24.35 | $24.35 | 5,764 |
| 2021-12-15 | $24.18 | $24.35 | $24.18 | $24.35 | $24.35 | 692 |
| 2021-12-14 | $24.33 | $24.39 | $24.30 | $24.35 | $24.35 | 1,927 |
| 2021-12-13 | $24.42 | $24.44 | $24.37 | $24.37 | $24.37 | 1,574 |
| 2021-12-10 | $24.54 | $24.54 | $24.50 | $24.50 | $24.50 | 950 |
| 2021-12-09 | $24.50 | $24.53 | $24.50 | $24.50 | $24.50 | 625 |
| 2021-12-08 | $24.62 | $24.62 | $24.50 | $24.53 | $24.53 | 11,504 |
| 2021-12-07 | $24.42 | $24.51 | $24.38 | $24.45 | $24.45 | 16,110 |
| 2021-12-06 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 70 |
| 2021-12-03 | $24.30 | $24.31 | $24.15 | $24.16 | $24.16 | 4,605 |
| 2021-12-02 | $24.31 | $24.39 | $24.30 | $24.35 | $24.35 | 4,997 |
| 2021-12-01 | $24.48 | $24.48 | $24.23 | $24.23 | $24.23 | 1,892 |
| 2021-11-30 | $24.32 | $24.32 | $24.16 | $24.16 | $24.16 | 1,083 |
| 2021-11-29 | $24.18 | $24.25 | $24.17 | $24.23 | $24.23 | 18,117 |
| 2021-11-26 | $24.41 | $24.41 | $24.11 | $24.21 | $24.21 | 9,645 |
| 2021-11-24 | $24.51 | $24.57 | $24.50 | $24.52 | $24.52 | 4,926 |
| 2021-11-23 | $24.64 | $24.64 | $24.55 | $24.62 | $24.62 | 1,884 |
| 2021-11-22 | $24.81 | $24.81 | $24.64 | $24.67 | $24.67 | 2,078 |
| 2021-11-19 | $24.74 | $24.77 | $24.70 | $24.73 | $24.73 | 3,232 |
| 2021-11-18 | $24.86 | $24.86 | $24.75 | $24.78 | $24.78 | 400 |
| 2021-11-17 | $24.91 | $24.95 | $24.91 | $24.95 | $24.95 | 1,262 |
| 2021-11-16 | $25.00 | $25.00 | $24.93 | $24.96 | $24.96 | 4,248 |
| 2021-11-15 | $25.02 | $25.03 | $25.00 | $25.01 | $25.01 | 2,110 |
| 2021-11-12 | $25.02 | $25.07 | $24.96 | $25.04 | $25.04 | 3,282 |
| 2021-11-11 | $24.95 | $25.05 | $24.92 | $24.98 | $24.98 | 2,523 |
| 2021-11-10 | $24.78 | $24.88 | $24.71 | $24.77 | $24.77 | 6,682 |
| 2021-11-09 | $24.75 | $24.84 | $24.65 | $24.82 | $24.82 | 28,748 |
| 2021-11-08 | $24.91 | $24.92 | $24.87 | $24.87 | $24.87 | 403 |
| 2021-11-05 | $24.77 | $24.81 | $24.71 | $24.77 | $24.77 | 4,522 |
| 2021-11-04 | $24.87 | $24.87 | $24.70 | $24.77 | $24.77 | 8,184 |
| 2021-11-03 | $24.69 | $24.81 | $24.69 | $24.81 | $24.81 | 5,030 |
| 2021-11-02 | $24.82 | $24.82 | $24.68 | $24.75 | $24.75 | 8,429 |
| 2021-11-01 | $24.88 | $24.90 | $24.80 | $24.85 | $24.85 | 1,552 |
| 2021-10-29 | $24.74 | $24.77 | $24.71 | $24.76 | $24.76 | 2,449 |
| 2021-10-28 | $24.95 | $24.97 | $24.92 | $24.92 | $24.92 | 2,867 |
| 2021-10-27 | $25.04 | $25.04 | $24.91 | $24.98 | $24.98 | 33,218 |
| 2021-10-26 | $25.13 | $25.13 | $25.05 | $25.07 | $25.07 | 24,031 |
| 2021-10-25 | $25.03 | $25.14 | $25.03 | $25.10 | $25.10 | 3,926 |
| 2021-10-22 | $25.04 | $25.08 | $25.02 | $25.02 | $25.02 | 6,105 |
| 2021-10-21 | $25.10 | $25.10 | $25.00 | $25.06 | $25.06 | 3,234 |
| 2021-10-20 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 768 |
| 2021-10-19 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 5 |
| 2021-10-18 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 2,287 |
| 2021-10-15 | $24.95 | $24.99 | $24.88 | $24.99 | $24.99 | 2,287 |
| 2021-10-14 | $24.79 | $24.88 | $24.78 | $24.85 | $24.85 | 806 |
| 2021-10-13 | $24.78 | $24.85 | $24.77 | $24.80 | $24.80 | 7,050 |
| 2021-10-12 | $24.64 | $24.64 | $24.61 | $24.63 | $24.63 | 535 |
| 2021-10-11 | $24.70 | $24.75 | $24.63 | $24.63 | $24.63 | 1,818 |
| 2021-10-08 | $24.63 | $24.70 | $24.62 | $24.67 | $24.67 | 1,078 |
| 2021-10-07 | $24.65 | $24.66 | $24.63 | $24.66 | $24.66 | 1,588 |
| 2021-10-06 | $24.38 | $24.45 | $24.37 | $24.45 | $24.45 | 7,435 |
| 2021-10-05 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 437 |
| 2021-10-04 | $24.40 | $24.46 | $24.40 | $24.41 | $24.41 | 1,089 |
| 2021-10-01 | $24.57 | $24.67 | $24.57 | $24.60 | $24.60 | 6,764 |
| 2021-09-30 | $24.72 | $24.72 | $24.55 | $24.61 | $24.61 | 12,019 |
| 2021-09-29 | $24.68 | $24.68 | $24.47 | $24.47 | $24.47 | 1,725 |
| 2021-09-28 | $24.63 | $24.72 | $24.55 | $24.62 | $24.62 | 3,772 |
| 2021-09-27 | $24.75 | $24.80 | $24.73 | $24.80 | $24.80 | 900 |
| 2021-09-24 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 153 |
| 2021-09-23 | $24.78 | $24.80 | $24.77 | $24.80 | $24.80 | 2,197 |
| 2021-09-22 | $24.80 | $24.81 | $24.75 | $24.75 | $24.75 | 3,891 |
| 2021-09-21 | $24.56 | $24.65 | $24.52 | $24.59 | $24.59 | 6,692 |
| 2021-09-20 | $24.71 | $24.71 | $24.40 | $24.48 | $24.48 | 7,734 |
| 2021-09-17 | $24.92 | $24.92 | $24.85 | $24.85 | $24.85 | 2,748 |
| 2021-09-16 | $24.91 | $24.93 | $24.87 | $24.89 | $24.89 | 10,355 |
| 2021-09-15 | $24.89 | $25.12 | $24.89 | $25.06 | $25.06 | 5,955 |
| 2021-09-14 | $25.09 | $25.09 | $24.97 | $25.03 | $25.03 | 225 |
| 2021-09-13 | $25.06 | $25.16 | $25.06 | $25.16 | $25.16 | 4,288 |
| 2021-09-10 | $25.17 | $25.19 | $25.11 | $25.12 | $25.12 | 1,982 |
| 2021-09-09 | $25.22 | $25.22 | $25.12 | $25.19 | $25.19 | 2,671 |
| 2021-09-08 | $25.28 | $25.28 | $25.07 | $25.18 | $25.18 | 9,599 |
| 2021-09-07 | $25.42 | $25.42 | $25.27 | $25.36 | $25.36 | 1,756 |
| 2021-09-03 | $25.26 | $25.34 | $25.26 | $25.30 | $25.30 | 10,971 |
| 2021-09-02 | $25.37 | $25.37 | $25.16 | $25.17 | $25.17 | 6,647 |
| 2021-09-01 | $25.29 | $25.34 | $25.21 | $25.29 | $25.29 | 2,138 |
| 2021-08-31 | $25.16 | $25.17 | $25.11 | $25.13 | $25.13 | 23,931 |
| 2021-08-30 | $25.04 | $25.04 | $24.87 | $24.94 | $24.94 | 10,582 |
| 2021-08-27 | $24.92 | $24.94 | $24.80 | $24.89 | $24.89 | 1,439 |
| 2021-08-26 | $24.84 | $24.84 | $24.68 | $24.73 | $24.73 | 7,212 |
| 2021-08-25 | $24.88 | $24.90 | $24.84 | $24.90 | $24.90 | 2,400 |
| 2021-08-24 | $24.81 | $24.89 | $24.79 | $24.84 | $24.84 | 1,636 |
| 2021-08-23 | $24.51 | $24.61 | $24.49 | $24.61 | $24.61 | 2,821 |
| 2021-08-20 | $24.29 | $24.43 | $24.29 | $24.38 | $24.38 | 10,411 |
| 2021-08-19 | $24.36 | $24.43 | $24.36 | $24.43 | $24.43 | 2,697 |
| 2021-08-18 | $24.66 | $24.68 | $24.62 | $24.62 | $24.62 | 700 |
| 2021-08-17 | $24.60 | $24.60 | $24.55 | $24.59 | $24.59 | 744 |
| 2021-08-16 | $24.91 | $24.91 | $24.82 | $24.82 | $24.82 | 5,362 |
| 2021-08-13 | $24.89 | $24.96 | $24.89 | $24.96 | $24.96 | 704 |
| 2021-08-12 | $24.96 | $24.96 | $24.92 | $24.95 | $24.95 | 3,410 |
| 2021-08-11 | $25.08 | $25.12 | $25.06 | $25.06 | $25.06 | 941 |
| 2021-08-10 | $25.08 | $25.10 | $25.07 | $25.08 | $25.08 | 3,288 |
| 2021-08-09 | $25.10 | $25.10 | $25.02 | $25.02 | $25.02 | 213 |
| 2021-08-06 | $24.89 | $24.97 | $24.89 | $24.97 | $24.97 | 265,417 |
| 2021-08-05 | $25.13 | $25.15 | $25.08 | $25.08 | $25.08 | 2,778 |
| 2021-08-04 | $25.23 | $25.23 | $25.03 | $25.09 | $25.09 | 3,771 |
| 2021-08-03 | $24.99 | $25.02 | $24.89 | $25.02 | $25.02 | 2,133 |
| 2021-08-02 | $25.05 | $25.06 | $24.99 | $25.01 | $25.01 | 3,387 |
| 2021-07-30 | $24.96 | $24.96 | $24.84 | $24.86 | $24.86 | 7,019 |
| 2021-07-29 | $25.05 | $25.06 | $24.98 | $25.02 | $25.02 | 1,636 |
| 2021-07-28 | $24.88 | $24.98 | $24.83 | $24.98 | $24.98 | 3,394 |
| 2021-07-27 | $24.46 | $24.61 | $24.44 | $24.55 | $24.55 | 3,300 |
| 2021-07-26 | $24.95 | $24.95 | $24.74 | $24.75 | $24.75 | 2,853 |
| 2021-07-23 | $25.25 | $25.25 | $24.99 | $25.09 | $25.09 | 1,525 |
| 2021-07-22 | $25.39 | $25.39 | $25.21 | $25.30 | $25.30 | 1,107 |
| 2021-07-21 | $25.28 | $25.30 | $25.27 | $25.30 | $25.30 | 7,136 |
| 2021-07-20 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 4 |
| 2021-07-19 | $25.01 | $25.08 | $24.97 | $25.06 | $25.06 | 9,700 |
| 2021-07-16 | $25.37 | $25.40 | $25.31 | $25.31 | $25.31 | 2,209 |
| 2021-07-15 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 801 |
| 2021-07-14 | $25.52 | $25.52 | $25.40 | $25.40 | $25.40 | 801 |
| 2021-07-13 | $25.41 | $25.45 | $25.34 | $25.34 | $25.34 | 15,035 |
| 2021-07-12 | $25.24 | $25.26 | $25.24 | $25.26 | $25.26 | 777 |
| 2021-07-09 | $25.35 | $25.35 | $25.31 | $25.31 | $25.31 | 360 |
| 2021-07-08 | $25.14 | $25.14 | $25.06 | $25.06 | $25.06 | 588 |
| 2021-07-07 | $25.33 | $25.37 | $25.33 | $25.37 | $25.37 | 251 |
| 2021-07-06 | $25.27 | $25.35 | $25.27 | $25.35 | $25.35 | 1,325 |
| 2021-07-02 | $25.43 | $25.56 | $25.42 | $25.56 | $25.56 | 2,604 |
| 2021-07-01 | $25.61 | $25.61 | $25.54 | $25.59 | $25.59 | 1,379 |
| 2021-06-30 | $25.55 | $25.64 | $25.55 | $25.64 | $25.64 | 118,780 |
| 2021-06-29 | $25.55 | $25.76 | $25.53 | $25.73 | $25.73 | 8,481 |
| 2021-06-28 | $25.72 | $25.78 | $25.64 | $25.72 | $25.72 | 3,901 |
| 2021-06-25 | $25.62 | $25.76 | $25.62 | $25.76 | $25.76 | 4,619 |
| 2021-06-24 | $25.61 | $25.63 | $25.61 | $25.63 | $25.63 | 1,915 |
| 2021-06-23 | $25.61 | $25.64 | $25.46 | $25.53 | $25.53 | 10,817 |
| 2021-06-22 | $25.48 | $25.49 | $25.44 | $25.44 | $25.44 | 418 |
| 2021-06-21 | $25.41 | $25.52 | $25.32 | $25.50 | $25.50 | 22,262 |
| 2021-06-18 | $25.57 | $25.57 | $25.41 | $25.45 | $25.45 | 885 |
| 2021-06-17 | $25.48 | $25.58 | $25.45 | $25.50 | $25.50 | 9,051 |
| 2021-06-16 | $25.62 | $25.64 | $25.43 | $25.46 | $25.46 | 20,749 |
| 2021-06-15 | $25.69 | $25.69 | $25.60 | $25.63 | $25.63 | 24,309 |
| 2021-06-14 | $25.70 | $25.75 | $25.68 | $25.72 | $25.72 | 18,797 |
| 2021-06-11 | $25.76 | $25.76 | $25.62 | $25.63 | $25.63 | 4,277 |
| 2021-06-10 | $25.67 | $25.68 | $25.67 | $25.68 | $25.68 | 250 |
| 2021-06-09 | $25.59 | $25.65 | $25.59 | $25.60 | $25.60 | 9,228 |
| 2021-06-08 | $25.63 | $25.66 | $25.57 | $25.62 | $25.62 | 4,775 |
| 2021-06-07 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 667 |
| 2021-06-04 | $25.70 | $25.76 | $25.65 | $25.74 | $25.74 | 3,625 |
| 2021-06-03 | $25.74 | $25.74 | $25.53 | $25.61 | $25.61 | 8,936 |
| 2021-06-02 | $25.74 | $25.76 | $25.72 | $25.76 | $25.76 | 5,838 |
| 2021-06-01 | $25.85 | $25.85 | $25.67 | $25.73 | $25.73 | 4,793 |
| 2021-05-28 | $25.49 | $25.55 | $25.48 | $25.55 | $25.55 | 6,810 |
| 2021-05-27 | $25.40 | $25.45 | $25.28 | $25.45 | $25.45 | 7,672 |
| 2021-05-26 | $25.40 | $25.44 | $25.35 | $25.43 | $25.43 | 11,349 |
| 2021-05-25 | $25.40 | $25.40 | $25.28 | $25.28 | $25.28 | 4,856 |
| 2021-05-24 | $25.21 | $25.27 | $25.11 | $25.18 | $25.18 | 8,977 |
| 2021-05-21 | $25.22 | $25.22 | $25.06 | $25.06 | $25.06 | 6,387 |
| 2021-05-20 | $25.28 | $25.28 | $25.17 | $25.23 | $25.23 | 14,633 |
| 2021-05-19 | $25.08 | $25.22 | $25.08 | $25.16 | $25.16 | 10,920 |
| 2021-05-18 | $25.20 | $25.28 | $25.20 | $25.24 | $25.24 | 9,159 |
| 2021-05-17 | $25.00 | $25.07 | $24.98 | $25.04 | $25.04 | 9,888 |
| 2021-05-14 | $25.04 | $25.08 | $24.98 | $25.01 | $25.01 | 21,870 |
| 2021-05-13 | $24.92 | $24.93 | $24.78 | $24.80 | $24.80 | 9,209 |
| 2021-05-12 | $24.96 | $24.96 | $24.81 | $24.82 | $24.82 | 4,966 |
| 2021-05-11 | $25.18 | $25.19 | $25.00 | $25.16 | $25.16 | 14,180 |
| 2021-05-10 | $25.21 | $25.22 | $25.18 | $25.21 | $25.21 | 6,750 |
| 2021-05-07 | $25.43 | $25.43 | $25.31 | $25.40 | $25.40 | 3,575 |
| 2021-05-06 | $25.25 | $25.27 | $25.16 | $25.24 | $25.24 | 4,307 |
| 2021-05-05 | $25.19 | $25.22 | $25.15 | $25.15 | $25.15 | 1,790 |
| 2021-05-04 | $25.10 | $25.10 | $25.01 | $25.09 | $25.09 | 7,797 |
| 2021-05-03 | $25.27 | $25.27 | $25.15 | $25.17 | $25.17 | 51,945 |
| 2021-04-30 | $25.34 | $25.34 | $25.21 | $25.24 | $25.24 | 24,914 |
| 2021-04-29 | $25.46 | $25.48 | $25.30 | $25.43 | $25.43 | 64,305 |
| 2021-04-28 | $25.38 | $25.52 | $25.38 | $25.47 | $25.47 | 40,663 |
| 2021-04-27 | $25.44 | $25.44 | $25.29 | $25.34 | $25.34 | 8,180 |
| 2021-04-26 | $25.35 | $25.41 | $25.30 | $25.41 | $25.41 | 11,314 |
| 2021-04-23 | $25.37 | $25.38 | $25.28 | $25.31 | $25.31 | 10,221 |
| 2021-04-22 | $25.28 | $25.28 | $25.16 | $25.21 | $25.21 | 1,600 |
| 2021-04-21 | $25.13 | $25.26 | $25.09 | $25.23 | $25.23 | 5,480 |
| 2021-04-20 | $25.21 | $25.21 | $25.14 | $25.20 | $25.20 | 10,702 |
| 2021-04-19 | $25.34 | $25.34 | $25.23 | $25.25 | $25.25 | 1,444 |
| 2021-04-16 | $25.24 | $25.36 | $25.24 | $25.27 | $25.27 | 13,035 |
| 2021-04-15 | $25.21 | $25.29 | $25.21 | $25.25 | $25.25 | 6,627 |
| 2021-04-14 | $25.24 | $25.24 | $25.13 | $25.14 | $25.14 | 6,834 |
| 2021-04-13 | $25.09 | $25.10 | $25.05 | $25.10 | $25.10 | 53,583 |
| 2021-04-12 | $25.08 | $25.08 | $24.96 | $25.03 | $25.03 | 76,803 |
| 2021-04-09 | $25.15 | $25.15 | $25.01 | $25.08 | $25.08 | 40,347 |
| 2021-04-08 | $25.25 | $25.28 | $25.17 | $25.23 | $25.23 | 9,681 |
| 2021-04-07 | $25.24 | $25.24 | $25.06 | $25.10 | $25.10 | 37,806 |
| 2021-04-06 | $25.27 | $25.32 | $25.13 | $25.31 | $25.31 | 21,469 |
| 2021-04-05 | $25.15 | $25.23 | $25.15 | $25.18 | $25.18 | 32,077 |
| 2021-04-01 | $25.20 | $25.23 | $25.07 | $25.18 | $25.18 | 404,471 |