BlackRock iShares Global Infrastructure UCITS ETF USD (IISGF) Exchange: OTCGREY
Data as of Oct. 3, 2024
$33.38 ($0.00) 0.00%
BlackRock iShares Global Infrastructure UCITS ETF USD - Daily Information
Click for more stock information on BlackRock iShares Global Infrastructure UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2024 |
| Open | $33.38 |
| Previous Close | $33.38 |
| High | $33.38 |
| Low | $33.38 |
| Adjusted Open | $33.38 |
| Previous Adjusted Close | $33.38 |
| Adjusted High | $33.38 |
| Adjusted Low | $33.38 |
Invest in BlackRock iShares Global Infrastructure UCITS ETF USD (IISGF)
Historical Stock Data for BlackRock iShares Global Infrastructure UCITS ETF USD (IISGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-10-02 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-10-01 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-30 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-27 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-26 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-25 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-24 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-23 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-20 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-19 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-18 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-17 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-16 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-13 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-12 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 87 |
| 2024-09-11 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-10 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 2,300 |
| 2024-09-09 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-06 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 592 |
| 2024-09-05 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-04 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-09-03 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-08-30 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 1,742 |
| 2024-08-29 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-08-28 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-08-27 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-08-26 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-08-23 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 872 |
| 2024-08-22 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-21 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 30,804 |
| 2024-08-20 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-19 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-16 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-15 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-14 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-13 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 376 |
| 2024-08-12 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 1,654 |
| 2024-08-09 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-08 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-07 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-06 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-05 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-02 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-08-01 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-31 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-30 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-29 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-26 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-25 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-24 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 32 |
| 2024-07-23 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-22 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-19 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-18 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-17 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-16 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-07-15 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 457 |
| 2024-07-12 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 715 |
| 2024-07-11 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-07-10 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-07-09 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-07-08 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-07-05 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-07-03 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-07-02 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-07-01 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-28 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-27 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 1,569 |
| 2024-06-26 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-25 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-24 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 1,806 |
| 2024-06-21 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-20 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-18 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-17 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-14 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-13 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-12 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-11 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-10 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-07 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-06 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-05 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-04 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-06-03 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-05-31 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-05-30 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-05-29 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-05-28 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-05-24 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-05-23 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-05-22 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-05-21 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-05-20 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-05-17 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2024-05-16 | $31.75 | $31.85 | $31.75 | $31.85 | $31.85 | 2,633 |
| 2024-05-15 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2024-05-14 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2024-05-13 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2024-05-10 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2024-05-09 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 500 |
| 2024-05-08 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2024-05-07 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2024-05-06 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 59 |
| 2024-05-03 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2024-05-02 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2024-05-01 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2024-04-30 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2024-04-29 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2024-04-26 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2024-04-25 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 335 |
| 2024-04-24 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 605 |
| 2024-04-23 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2024-04-22 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2024-04-19 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2024-04-18 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2024-04-17 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2024-04-16 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2024-04-15 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2024-04-12 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2024-04-11 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 915 |
| 2024-04-10 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2024-04-09 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2024-04-08 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2024-04-05 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2024-04-04 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2024-04-03 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2024-04-02 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 1,000 |
| 2024-04-01 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2024-03-28 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2024-03-27 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 1,000 |
| 2024-03-26 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2024-03-25 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 68 |
| 2024-03-22 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2024-03-21 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2024-03-20 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 367 |
| 2024-03-19 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 2,998 |
| 2024-03-18 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-03-15 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-03-14 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-03-13 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-03-12 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-03-08 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-03-07 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-03-06 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-03-05 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-03-04 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-03-01 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-02-29 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-02-28 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 680 |
| 2024-02-27 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-26 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-23 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-22 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-21 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-20 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-16 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-15 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-14 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 68 |
| 2024-02-13 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-12 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-09 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-08 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-07 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-06 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-05 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-02 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-02-01 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-01-31 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-01-30 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-01-29 | $29.50 | $29.50 | $29.46 | $29.46 | $29.46 | 5,200 |
| 2024-01-26 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2024-01-25 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2024-01-24 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 204 |
| 2024-01-23 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 840 |
| 2024-01-22 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2024-01-19 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 994 |
| 2024-01-18 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2024-01-17 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2024-01-16 | $30.25 | $30.25 | $30.14 | $30.14 | $30.14 | 1,850 |
| 2024-01-12 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2024-01-11 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2024-01-10 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2024-01-09 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2024-01-08 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2024-01-05 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2024-01-04 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2024-01-03 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 3,883 |
| 2024-01-02 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2023-12-29 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2023-12-28 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2023-12-27 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2023-12-26 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2023-12-22 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2023-12-21 | $29.85 | $29.85 | $29.81 | $29.81 | $29.81 | 2,973 |
| 2023-12-20 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-12-19 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-12-18 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-12-15 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-12-14 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-12-13 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-12-12 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-12-11 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-12-08 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-12-07 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-12-06 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-12-05 | $29.60 | $29.78 | $29.60 | $29.78 | $29.78 | 4,589 |
| 2023-12-04 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-12-01 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-11-30 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-11-29 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-11-28 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-11-27 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-11-24 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 4,000 |
| 2023-11-22 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 960 |
| 2023-11-21 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 2,264 |
| 2023-11-20 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 14,800 |
| 2023-11-17 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2023-11-16 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2023-11-15 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 143 |
| 2023-11-14 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-11-13 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-11-10 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-11-09 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 200 |
| 2023-11-08 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-11-07 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-11-06 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-11-03 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-11-02 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-11-01 | $27.55 | $27.58 | $27.55 | $27.58 | $27.58 | 5,553 |
| 2023-10-31 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-10-30 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-10-27 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-10-26 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-10-25 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-10-24 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-10-23 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-10-20 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 400 |
| 2023-10-19 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2023-10-18 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2023-10-17 | $27.77 | $27.82 | $27.77 | $27.82 | $27.82 | 12,801 |
| 2023-10-16 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-10-13 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-10-12 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-10-11 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-10-10 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-10-09 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-10-06 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 1,890 |
| 2023-10-05 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-10-04 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-10-03 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-10-02 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-09-29 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-09-28 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-09-27 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-09-26 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-09-25 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-09-22 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-09-21 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 711 |
| 2023-09-20 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2023-09-19 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2023-09-18 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2023-09-15 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2023-09-14 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2023-09-13 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2023-09-12 | $28.73 | $28.83 | $28.73 | $28.83 | $28.83 | 2,918 |
| 2023-09-11 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2023-09-08 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2023-09-07 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2023-09-06 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2023-09-05 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 839 |
| 2023-09-01 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2023-08-31 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 12,482 |
| 2023-08-30 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-08-29 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-08-28 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-08-25 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-08-24 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-08-23 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 3,103 |
| 2023-08-22 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2023-08-21 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2023-08-18 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2023-08-17 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 344 |
| 2023-08-16 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2023-08-15 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2023-08-14 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2023-08-11 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 172 |
| 2023-08-10 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2023-08-09 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 406 |
| 2023-08-08 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 7,579 |
| 2023-08-07 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-08-04 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-08-03 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 34 |
| 2023-08-02 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-08-01 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-07-31 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-07-28 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-07-27 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-07-26 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-07-25 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-07-24 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-07-21 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-07-20 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-07-19 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-07-18 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 1,355 |
| 2023-07-17 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2023-07-14 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2023-07-13 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2023-07-12 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 3,570 |
| 2023-07-11 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-07-10 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-07-07 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-07-06 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-07-05 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-07-03 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-06-30 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 143 |
| 2023-06-29 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2023-06-28 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2023-06-27 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2023-06-26 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2023-06-23 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 200 |
| 2023-06-22 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-06-21 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-06-20 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-06-16 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-06-15 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-06-14 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-06-13 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-06-12 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 1,817 |
| 2023-06-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-06-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-06-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 2,997 |
| 2023-06-06 | $29.69 | $29.86 | $29.69 | $29.86 | $29.86 | 5,151 |
| 2023-06-05 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-06-02 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-06-01 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-05-31 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-05-30 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 26 |
| 2023-05-26 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-05-25 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 19,634 |
| 2023-05-24 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-05-23 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 14 |
| 2023-05-22 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-05-19 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 2,499 |
| 2023-05-18 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2023-05-17 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2023-05-16 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2023-05-15 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 3,155 |
| 2023-05-12 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-05-11 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-05-10 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-05-09 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-05-08 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-05-05 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-05-04 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-05-03 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-05-02 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-05-01 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-04-28 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-04-27 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 165 |
| 2023-04-25 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 1,864 |
| 2023-04-24 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 1,943 |
| 2023-04-21 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2023-04-20 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 16,863 |
| 2023-04-19 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-04-18 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-04-17 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-04-14 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-04-13 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-04-12 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-04-11 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-04-10 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 703 |
| 2023-04-06 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-04-05 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 703 |
| 2023-04-04 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-04-03 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-03-31 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-03-30 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-03-29 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-03-28 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-03-27 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-03-24 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-03-23 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-03-22 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-03-21 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 1,141 |
| 2023-03-20 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-17 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-16 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-15 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-14 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-13 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-10 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-09 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-08 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-07 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-06 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-03 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-02 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-03-01 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-28 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-27 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-24 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-23 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 640 |
| 2023-02-22 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-21 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-17 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-16 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-15 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-14 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-13 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-10 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-09 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-08 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-07 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-06 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-03 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-02 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-02-01 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-01-31 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-01-30 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-01-27 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-01-26 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 3,423 |
| 2023-01-25 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2023-01-24 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2023-01-23 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2023-01-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2023-01-19 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2023-01-18 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2023-01-17 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 684 |
| 2023-01-13 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2023-01-12 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2023-01-11 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2023-01-10 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 142 |
| 2023-01-09 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0 |
| 2023-01-06 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 600 |
| 2023-01-05 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-01-04 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-01-03 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 159 |
| 2022-12-30 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2022-12-29 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 2,448 |
| 2022-12-28 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2022-12-27 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2022-12-23 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2022-12-22 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2022-12-21 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2022-12-20 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2022-12-19 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2022-12-16 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2022-12-15 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2022-12-14 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 590 |
| 2022-12-13 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2022-12-12 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2022-12-09 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2022-12-08 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 1,771 |
| 2022-12-07 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-12-06 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-12-05 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-12-02 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-12-01 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-11-30 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-11-29 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-11-28 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-11-25 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-11-23 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-11-22 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2022-11-21 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 163 |
| 2022-11-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-11-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-11-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 3,503 |
| 2022-11-15 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-11-14 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-11-11 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-11-10 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-11-09 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-11-08 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-11-07 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-11-04 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-11-03 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-11-02 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 160 |
| 2022-11-01 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 371 |
| 2022-10-31 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-10-28 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-10-27 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-10-26 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-10-25 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-10-24 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-10-21 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-10-20 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-10-19 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 1,979 |
| 2022-10-18 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 6,743 |
| 2022-10-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-10-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-10-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-10-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 7,854 |
| 2022-10-10 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2022-10-07 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 826 |
| 2022-10-06 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2022-10-05 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 198 |
| 2022-10-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-10-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-09-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-09-29 | $29.81 | $29.81 | $29.50 | $29.50 | $29.50 | 6,959 |
| 2022-09-28 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-27 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-26 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-23 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-22 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-21 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-20 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-19 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-16 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-15 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-14 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-13 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-12 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 140 |
| 2022-09-09 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 3,700 |
| 2022-09-08 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-09-07 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-09-06 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 1,101 |
| 2022-09-02 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-09-01 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-08-31 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-08-30 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-08-29 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-08-26 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2022-08-25 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 1,101 |
| 2022-08-24 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-23 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-22 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-19 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-18 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-17 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-16 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 51 |
| 2022-08-15 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-12 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-11 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-10 | $34.25 | $34.25 | $34.25 | $34.25 | $34.04 | 3,155 |
| 2022-08-09 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-08-08 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-08-05 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-08-04 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-08-03 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-08-02 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-08-01 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-07-29 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-07-28 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-07-27 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-07-26 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 1,151 |
| 2022-07-25 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-22 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 1,560 |
| 2022-07-21 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-20 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-19 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-18 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-15 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-14 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-13 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-12 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-11 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-08 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-07 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-06 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-05 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-07-01 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-06-30 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 17,414 |
| 2022-06-29 | $30.68 | $30.68 | $30.68 | $30.68 | $30.49 | 0 |
| 2022-06-28 | $30.68 | $30.68 | $30.68 | $30.68 | $30.49 | 0 |
| 2022-06-27 | $30.68 | $30.68 | $30.68 | $30.68 | $30.49 | 0 |
| 2022-06-24 | $30.68 | $30.68 | $30.68 | $30.68 | $30.49 | 0 |
| 2022-06-23 | $30.68 | $30.68 | $30.68 | $30.68 | $30.49 | 0 |
| 2022-06-22 | $30.68 | $30.68 | $30.68 | $30.68 | $30.49 | 0 |
| 2022-06-21 | $30.68 | $30.68 | $30.68 | $30.68 | $30.49 | 1,170 |
| 2022-06-17 | $30.62 | $30.62 | $30.62 | $30.62 | $30.44 | 0 |
| 2022-06-16 | $30.62 | $30.62 | $30.62 | $30.62 | $30.44 | 62 |
| 2022-06-15 | $30.62 | $30.62 | $30.62 | $30.62 | $30.44 | 0 |
| 2022-06-14 | $30.62 | $30.62 | $30.62 | $30.62 | $30.44 | 9,797 |
| 2022-06-13 | $31.75 | $31.75 | $31.75 | $31.75 | $31.56 | 333 |
| 2022-06-10 | $33.45 | $33.45 | $33.45 | $33.45 | $33.25 | 795 |
| 2022-06-09 | $33.65 | $33.65 | $33.45 | $33.45 | $33.25 | 1,908 |
| 2022-06-08 | $34.06 | $34.06 | $34.06 | $34.06 | $33.85 | 0 |
| 2022-06-07 | $34.06 | $34.06 | $34.06 | $34.06 | $33.85 | 7,845 |
| 2022-06-06 | $33.43 | $33.43 | $33.43 | $33.43 | $33.23 | 0 |
| 2022-06-03 | $33.43 | $33.43 | $33.43 | $33.43 | $33.23 | 7 |
| 2022-06-02 | $33.43 | $33.43 | $33.43 | $33.43 | $33.23 | 0 |
| 2022-06-01 | $33.42 | $33.43 | $33.42 | $33.43 | $33.23 | 1,792 |
| 2022-05-31 | $32.64 | $32.64 | $32.64 | $32.64 | $32.45 | 0 |
| 2022-05-27 | $32.64 | $32.64 | $32.64 | $32.64 | $32.45 | 0 |
| 2022-05-26 | $32.64 | $32.64 | $32.64 | $32.64 | $32.45 | 0 |
| 2022-05-25 | $32.64 | $32.64 | $32.64 | $32.64 | $32.45 | 0 |
| 2022-05-24 | $32.64 | $32.64 | $32.64 | $32.64 | $32.45 | 0 |
| 2022-05-23 | $32.64 | $32.64 | $32.64 | $32.64 | $32.45 | 0 |
| 2022-05-20 | $32.64 | $32.64 | $32.64 | $32.64 | $32.45 | 185 |
| 2022-05-19 | $33.30 | $33.30 | $33.30 | $33.30 | $33.10 | 0 |
| 2022-05-18 | $33.30 | $33.30 | $33.30 | $33.30 | $33.10 | 0 |
| 2022-05-17 | $32.70 | $33.30 | $32.70 | $33.30 | $33.10 | 17,579 |
| 2022-05-16 | $32.94 | $32.94 | $32.94 | $32.94 | $32.74 | 0 |
| 2022-05-13 | $32.94 | $32.94 | $32.94 | $32.94 | $32.74 | 0 |
| 2022-05-12 | $32.94 | $32.94 | $32.94 | $32.94 | $32.74 | 0 |
| 2022-05-11 | $32.94 | $32.94 | $32.94 | $32.94 | $32.74 | 42 |
| 2022-05-10 | $32.94 | $32.94 | $32.94 | $32.94 | $32.74 | 0 |
| 2022-05-09 | $32.94 | $32.94 | $32.94 | $32.94 | $32.74 | 22,133 |
| 2022-05-06 | $33.67 | $33.67 | $33.67 | $33.67 | $33.47 | 0 |
| 2022-05-05 | $33.67 | $33.67 | $33.67 | $33.67 | $33.47 | 549 |
| 2022-05-04 | $33.67 | $33.67 | $33.67 | $33.67 | $33.47 | 0 |
| 2022-05-03 | $33.67 | $33.67 | $33.67 | $33.67 | $33.47 | 0 |
| 2022-05-02 | $33.67 | $33.67 | $33.67 | $33.67 | $33.47 | 0 |
| 2022-04-29 | $33.67 | $33.67 | $33.67 | $33.67 | $33.47 | 0 |
| 2022-04-28 | $33.67 | $33.67 | $33.67 | $33.67 | $33.47 | 0 |
| 2022-04-27 | $33.67 | $33.67 | $33.67 | $33.67 | $33.47 | 0 |
| 2022-04-26 | $33.67 | $33.67 | $33.67 | $33.67 | $33.47 | 0 |
| 2022-04-25 | $33.64 | $33.67 | $33.64 | $33.67 | $33.47 | 2,970 |
| 2022-04-22 | $35.40 | $35.40 | $35.40 | $35.40 | $35.19 | 0 |
| 2022-04-21 | $35.40 | $35.40 | $35.40 | $35.40 | $35.19 | 143 |
| 2022-04-20 | $34.90 | $34.90 | $34.90 | $34.90 | $34.69 | 0 |
| 2022-04-19 | $34.90 | $34.90 | $34.90 | $34.90 | $34.69 | 0 |
| 2022-04-18 | $34.90 | $34.90 | $34.90 | $34.90 | $34.69 | 0 |
| 2022-04-14 | $34.90 | $34.90 | $34.90 | $34.90 | $34.69 | 610 |
| 2022-04-13 | $34.81 | $34.81 | $34.81 | $34.81 | $34.60 | 352 |
| 2022-04-12 | $35.35 | $35.35 | $35.35 | $35.35 | $35.14 | 0 |
| 2022-04-11 | $35.35 | $35.35 | $35.35 | $35.35 | $35.14 | 0 |
| 2022-04-08 | $35.35 | $35.35 | $35.35 | $35.35 | $35.14 | 0 |
| 2022-04-07 | $35.35 | $35.35 | $35.35 | $35.35 | $35.14 | 1,455 |
| 2022-04-06 | $34.45 | $34.45 | $34.45 | $34.45 | $34.24 | 0 |
| 2022-04-05 | $34.45 | $34.45 | $34.45 | $34.45 | $34.24 | 0 |
| 2022-04-04 | $34.45 | $34.45 | $34.45 | $34.45 | $34.24 | 0 |
| 2022-04-01 | $34.45 | $34.45 | $34.45 | $34.45 | $34.24 | 0 |
| 2022-03-31 | $34.45 | $34.45 | $34.45 | $34.45 | $34.24 | 0 |
| 2022-03-30 | $34.45 | $34.45 | $34.45 | $34.45 | $34.24 | 0 |
| 2022-03-29 | $34.45 | $34.45 | $34.45 | $34.45 | $34.24 | 0 |
| 2022-03-28 | $34.45 | $34.45 | $34.45 | $34.45 | $34.24 | 830 |
| 2022-03-25 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 0 |
| 2022-03-24 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 0 |
| 2022-03-23 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 46 |
| 2022-03-22 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 0 |
| 2022-03-21 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 0 |
| 2022-03-18 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 0 |
| 2022-03-17 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 0 |
| 2022-03-16 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 0 |
| 2022-03-15 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 0 |
| 2022-03-14 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 0 |
| 2022-03-11 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 90 |
| 2022-03-10 | $33.40 | $33.40 | $33.40 | $33.40 | $33.20 | 0 |
| 2022-03-09 | $33.17 | $33.40 | $33.17 | $33.40 | $33.20 | 1,620 |
| 2022-03-08 | $33.50 | $33.50 | $33.50 | $33.50 | $33.30 | 3,030 |
| 2022-03-07 | $33.05 | $33.05 | $33.05 | $33.05 | $32.85 | 0 |
| 2022-03-04 | $33.05 | $33.05 | $33.05 | $33.05 | $32.85 | 62 |
| 2022-03-03 | $33.05 | $33.05 | $33.05 | $33.05 | $32.85 | 0 |
| 2022-03-02 | $32.75 | $33.05 | $32.75 | $33.05 | $32.85 | 6,911 |
| 2022-03-01 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-28 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-25 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-24 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-23 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-22 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-18 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-17 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-16 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-15 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-14 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-11 | $32.82 | $32.82 | $32.82 | $32.82 | $32.63 | 0 |
| 2022-02-10 | $32.82 | $32.82 | $32.82 | $32.82 | $32.48 | 0 |
| 2022-02-09 | $32.82 | $32.82 | $32.82 | $32.82 | $32.48 | 0 |
| 2022-02-08 | $32.82 | $32.82 | $32.82 | $32.82 | $32.48 | 763 |
| 2022-02-07 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-02-04 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-02-03 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-02-02 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-02-01 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-01-31 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-01-28 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-01-27 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-01-26 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-01-25 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-01-24 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-01-21 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 0 |
| 2022-01-20 | $33.34 | $33.34 | $33.34 | $33.34 | $32.99 | 992 |
| 2022-01-19 | $33.55 | $33.55 | $33.55 | $33.55 | $33.20 | 2,259 |
| 2022-01-18 | $33.55 | $33.55 | $33.55 | $33.55 | $33.20 | 0 |
| 2022-01-14 | $33.55 | $33.55 | $33.55 | $33.55 | $33.20 | 0 |
| 2022-01-13 | $33.55 | $33.55 | $33.55 | $33.55 | $33.20 | 0 |
| 2022-01-12 | $33.55 | $33.55 | $33.55 | $33.55 | $33.20 | 0 |
| 2022-01-11 | $34.01 | $34.01 | $34.01 | $34.01 | $33.65 | 870 |
| 2022-01-10 | $34.01 | $34.01 | $34.01 | $34.01 | $33.65 | 0 |
| 2022-01-07 | $34.01 | $34.01 | $34.01 | $34.01 | $33.65 | 0 |
| 2022-01-06 | $34.01 | $34.01 | $34.01 | $34.01 | $33.65 | 0 |
| 2022-01-05 | $34.01 | $34.01 | $34.01 | $34.01 | $33.65 | 0 |
| 2022-01-04 | $34.01 | $34.01 | $34.01 | $34.01 | $33.65 | 870 |
| 2022-01-03 | $33.70 | $33.70 | $33.70 | $33.70 | $33.34 | 0 |
| 2021-12-31 | $33.81 | $33.81 | $33.81 | $33.81 | $33.45 | 633 |
| 2021-12-30 | $33.81 | $33.81 | $33.81 | $33.81 | $33.45 | 0 |
| 2021-12-29 | $33.81 | $33.81 | $33.81 | $33.81 | $33.45 | 633 |
| 2021-12-28 | $33.47 | $33.47 | $33.47 | $33.47 | $33.11 | 0 |
| 2021-12-27 | $33.47 | $33.47 | $33.47 | $33.47 | $33.11 | 0 |
| 2021-12-23 | $33.47 | $33.47 | $33.47 | $33.47 | $33.11 | 5,620 |
| 2021-12-22 | $33.02 | $33.02 | $33.02 | $33.02 | $32.67 | 0 |
| 2021-12-21 | $33.02 | $33.02 | $33.02 | $33.02 | $32.67 | 0 |
| 2021-12-20 | $33.02 | $33.02 | $33.02 | $33.02 | $32.67 | 0 |
| 2021-12-17 | $33.02 | $33.02 | $33.02 | $33.02 | $32.67 | 0 |
| 2021-12-16 | $33.02 | $33.02 | $33.02 | $33.02 | $32.67 | 0 |
| 2021-12-15 | $33.02 | $33.02 | $33.02 | $33.02 | $32.67 | 0 |
| 2021-12-14 | $33.02 | $33.02 | $33.02 | $33.02 | $32.67 | 935 |
| 2021-12-13 | $32.11 | $32.11 | $32.11 | $32.11 | $31.77 | 0 |
| 2021-12-10 | $32.11 | $32.11 | $32.11 | $32.11 | $31.77 | 0 |
| 2021-12-09 | $32.11 | $32.11 | $32.11 | $32.11 | $31.77 | 0 |
| 2021-12-08 | $32.11 | $32.11 | $32.11 | $32.11 | $31.77 | 0 |
| 2021-12-07 | $32.11 | $32.11 | $32.11 | $32.11 | $31.77 | 0 |
| 2021-12-06 | $32.11 | $32.11 | $32.11 | $32.11 | $31.77 | 0 |
| 2021-12-03 | $32.11 | $32.11 | $32.11 | $32.11 | $31.77 | 0 |
| 2021-12-02 | $32.09 | $32.11 | $32.09 | $32.11 | $31.77 | 45,654 |
| 2021-12-01 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 0 |
| 2021-11-30 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 464 |
| 2021-11-29 | $32.93 | $32.93 | $32.93 | $32.93 | $32.58 | 0 |
| 2021-11-26 | $32.93 | $32.93 | $32.93 | $32.93 | $32.58 | 0 |
| 2021-11-24 | $32.93 | $32.93 | $32.93 | $32.93 | $32.58 | 0 |
| 2021-11-23 | $32.93 | $32.93 | $32.93 | $32.93 | $32.58 | 1,222 |
| 2021-11-22 | $32.71 | $32.71 | $32.71 | $32.71 | $32.36 | 0 |
| 2021-11-19 | $32.71 | $32.71 | $32.71 | $32.71 | $32.36 | 0 |
| 2021-11-18 | $32.71 | $32.71 | $32.71 | $32.71 | $32.36 | 0 |
| 2021-11-17 | $32.71 | $32.71 | $32.71 | $32.71 | $32.36 | 0 |
| 2021-11-16 | $32.71 | $32.71 | $32.71 | $32.71 | $32.36 | 0 |
| 2021-11-15 | $32.71 | $32.71 | $32.71 | $32.71 | $32.36 | 3,060 |
| 2021-11-12 | $32.65 | $32.71 | $32.65 | $32.71 | $32.36 | 4,592 |
| 2021-11-11 | $32.85 | $32.85 | $32.85 | $32.85 | $32.50 | 0 |
| 2021-11-10 | $32.85 | $32.85 | $32.85 | $32.85 | $32.50 | 0 |
| 2021-11-09 | $32.85 | $32.85 | $32.85 | $32.85 | $32.50 | 0 |
| 2021-11-08 | $32.85 | $32.85 | $32.85 | $32.85 | $32.50 | 1,000 |
| 2021-11-05 | $33.27 | $33.27 | $33.27 | $33.27 | $32.91 | 0 |
| 2021-11-04 | $33.27 | $33.27 | $33.27 | $33.27 | $32.91 | 0 |
| 2021-11-03 | $33.27 | $33.27 | $33.27 | $33.27 | $32.91 | 0 |
| 2021-11-02 | $33.27 | $33.27 | $33.27 | $33.27 | $32.91 | 0 |
| 2021-11-01 | $33.27 | $33.27 | $33.27 | $33.27 | $32.91 | 0 |
| 2021-10-29 | $33.27 | $33.27 | $33.27 | $33.27 | $32.91 | 0 |
| 2021-10-28 | $33.27 | $33.27 | $33.27 | $33.27 | $32.91 | 0 |
| 2021-10-27 | $33.27 | $33.27 | $33.27 | $33.27 | $32.91 | 0 |
| 2021-10-26 | $33.27 | $33.27 | $33.27 | $33.27 | $32.91 | 127 |
| 2021-10-25 | $33.05 | $33.05 | $33.05 | $33.05 | $32.70 | 435 |
| 2021-10-22 | $33.05 | $33.05 | $33.05 | $33.05 | $32.70 | 7,800 |
| 2021-10-21 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 0 |
| 2021-10-20 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 0 |
| 2021-10-19 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 0 |
| 2021-10-18 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 0 |
| 2021-10-15 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 0 |
| 2021-10-14 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 0 |
| 2021-10-13 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 0 |
| 2021-10-12 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 0 |
| 2021-10-11 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 0 |
| 2021-10-08 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 0 |
| 2021-10-07 | $31.98 | $31.98 | $31.98 | $31.98 | $31.64 | 2,525 |
| 2021-10-06 | $31.34 | $31.34 | $31.34 | $31.34 | $31.01 | 0 |
| 2021-10-05 | $31.34 | $31.34 | $31.34 | $31.34 | $31.01 | 0 |
| 2021-10-04 | $31.34 | $31.34 | $31.34 | $31.34 | $31.01 | 108 |
| 2021-10-01 | $31.34 | $31.34 | $31.34 | $31.34 | $31.01 | 0 |
| 2021-09-30 | $31.34 | $31.34 | $31.34 | $31.34 | $31.01 | 658 |
| 2021-09-29 | $31.40 | $31.42 | $31.40 | $31.41 | $31.07 | 32,026 |
| 2021-09-28 | $31.25 | $31.27 | $31.25 | $31.26 | $30.92 | 32,061 |
| 2021-09-27 | $31.85 | $31.85 | $31.85 | $31.85 | $31.51 | 156 |
| 2021-09-24 | $31.96 | $31.96 | $31.96 | $31.96 | $31.62 | 0 |
| 2021-09-23 | $31.96 | $31.96 | $31.96 | $31.96 | $31.62 | 6,945 |
| 2021-09-22 | $31.67 | $31.67 | $31.67 | $31.67 | $31.33 | 0 |
| 2021-09-21 | $31.67 | $31.67 | $31.67 | $31.67 | $31.33 | 0 |
| 2021-09-20 | $31.67 | $31.67 | $31.67 | $31.67 | $31.33 | 4,130 |
| 2021-09-17 | $32.60 | $32.60 | $32.60 | $32.60 | $32.25 | 0 |
| 2021-09-16 | $32.60 | $32.60 | $32.60 | $32.60 | $32.25 | 0 |
| 2021-09-15 | $32.60 | $32.60 | $32.60 | $32.60 | $32.25 | 0 |
| 2021-09-14 | $32.60 | $32.60 | $32.60 | $32.60 | $32.25 | 0 |
| 2021-09-13 | $32.60 | $32.60 | $32.60 | $32.60 | $32.25 | 1,505 |
| 2021-09-10 | $32.70 | $32.70 | $32.70 | $32.70 | $32.35 | 0 |
| 2021-09-09 | $32.70 | $32.70 | $32.70 | $32.70 | $32.35 | 0 |
| 2021-09-08 | $32.70 | $32.70 | $32.70 | $32.70 | $32.35 | 0 |
| 2021-09-07 | $32.70 | $32.70 | $32.70 | $32.70 | $32.35 | 1,740 |
| 2021-09-03 | $32.54 | $32.54 | $32.54 | $32.54 | $32.20 | 0 |
| 2021-09-02 | $32.54 | $32.54 | $32.54 | $32.54 | $32.20 | 0 |
| 2021-09-01 | $32.54 | $32.54 | $32.54 | $32.54 | $32.20 | 2,308 |
| 2021-08-31 | $32.67 | $32.67 | $32.67 | $32.67 | $32.32 | 665 |
| 2021-08-30 | $32.68 | $32.68 | $32.68 | $32.68 | $32.34 | 0 |
| 2021-08-27 | $32.68 | $32.68 | $32.68 | $32.68 | $32.34 | 400 |
| 2021-08-26 | $32.88 | $32.88 | $32.88 | $32.88 | $32.53 | 0 |
| 2021-08-25 | $32.88 | $32.88 | $32.88 | $32.88 | $32.53 | 0 |
| 2021-08-24 | $32.88 | $32.88 | $32.88 | $32.88 | $32.53 | 0 |
| 2021-08-23 | $32.88 | $32.88 | $32.88 | $32.88 | $32.53 | 353 |
| 2021-08-20 | $32.88 | $32.88 | $32.88 | $32.88 | $32.53 | 0 |
| 2021-08-19 | $32.88 | $32.88 | $32.88 | $32.88 | $32.53 | 0 |
| 2021-08-18 | $32.88 | $32.88 | $32.88 | $32.88 | $32.53 | 0 |
| 2021-08-17 | $32.88 | $32.88 | $32.88 | $32.88 | $32.53 | 0 |
| 2021-08-16 | $32.88 | $32.88 | $32.88 | $32.88 | $32.53 | 0 |
| 2021-08-13 | $32.35 | $32.35 | $32.35 | $32.35 | $32.01 | 124 |
| 2021-08-12 | $32.35 | $32.35 | $32.35 | $32.35 | $32.01 | 0 |
| 2021-08-11 | $32.35 | $32.35 | $32.35 | $32.35 | $32.01 | 0 |
| 2021-08-10 | $32.35 | $32.35 | $32.35 | $32.35 | $32.01 | 124 |
| 2021-08-09 | $32.32 | $32.32 | $32.32 | $32.32 | $31.97 | 4,475 |
| 2021-08-06 | $32.50 | $32.50 | $32.50 | $32.50 | $32.16 | 0 |
| 2021-08-05 | $32.42 | $32.50 | $32.42 | $32.50 | $32.16 | 5,745 |
| 2021-08-04 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-08-03 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-08-02 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 5 |
| 2021-07-30 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-07-29 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-07-28 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 46 |
| 2021-07-27 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 1,250 |
| 2021-07-26 | $31.90 | $31.90 | $31.90 | $31.90 | $31.57 | 0 |
| 2021-07-23 | $31.90 | $31.90 | $31.90 | $31.90 | $31.57 | 0 |
| 2021-07-22 | $31.90 | $31.90 | $31.90 | $31.90 | $31.57 | 20 |
| 2021-07-21 | $31.92 | $31.92 | $31.90 | $31.90 | $31.57 | 4,625 |
| 2021-07-20 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 1,560 |
| 2021-07-19 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-07-16 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-07-15 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-07-14 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 3,094 |
| 2021-07-13 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-07-12 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 19 |
| 2021-07-09 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-07-08 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-07-07 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 493 |
| 2021-07-06 | $31.89 | $31.89 | $31.89 | $31.89 | $31.56 | 7,240 |
| 2021-07-02 | $31.92 | $31.92 | $31.92 | $31.92 | $31.58 | 0 |
| 2021-07-01 | $31.92 | $31.92 | $31.92 | $31.92 | $31.58 | 1,580 |
| 2021-06-30 | $31.92 | $31.92 | $31.92 | $31.92 | $31.58 | 1,202 |
| 2021-06-29 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-06-28 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-06-25 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-06-24 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-06-23 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-06-22 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-06-21 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-06-18 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 349 |
| 2021-06-17 | $32.52 | $32.52 | $32.52 | $32.52 | $32.18 | 316 |
| 2021-06-16 | $32.75 | $32.75 | $32.75 | $32.75 | $32.40 | 0 |
| 2021-06-15 | $32.75 | $32.75 | $32.75 | $32.75 | $32.40 | 0 |
| 2021-06-14 | $32.75 | $32.75 | $32.75 | $32.75 | $32.40 | 1,274 |
| 2021-06-11 | $32.55 | $32.55 | $32.55 | $32.55 | $32.21 | 810 |
| 2021-06-10 | $32.80 | $32.80 | $32.80 | $32.80 | $32.45 | 605 |
| 2021-06-09 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 62 |
| 2021-06-08 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 46 |
| 2021-06-07 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-06-04 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-06-03 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-06-02 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-06-01 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-05-28 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 0 |
| 2021-05-27 | $32.20 | $32.20 | $32.20 | $32.20 | $31.86 | 321 |
| 2021-05-26 | $32.16 | $32.16 | $32.16 | $32.16 | $31.82 | 0 |
| 2021-05-25 | $32.16 | $32.16 | $32.16 | $32.16 | $31.82 | 127 |
| 2021-05-24 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 0 |
| 2021-05-21 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 0 |
| 2021-05-20 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 0 |
| 2021-05-19 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 0 |
| 2021-05-18 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 0 |
| 2021-05-17 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 0 |
| 2021-05-14 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 168 |
| 2021-05-13 | $32.05 | $32.05 | $32.05 | $32.05 | $31.71 | 259 |
| 2021-05-12 | $31.95 | $31.95 | $31.95 | $31.95 | $31.61 | 0 |
| 2021-05-11 | $31.95 | $31.95 | $31.95 | $31.95 | $31.61 | 0 |
| 2021-05-10 | $31.95 | $31.95 | $31.95 | $31.95 | $31.61 | 0 |
| 2021-05-07 | $31.95 | $31.95 | $31.95 | $31.95 | $31.61 | 0 |
| 2021-05-06 | $31.95 | $31.95 | $31.95 | $31.95 | $31.61 | 0 |
| 2021-05-05 | $31.95 | $31.95 | $31.95 | $31.95 | $31.61 | 0 |
| 2021-05-04 | $31.95 | $31.95 | $31.95 | $31.95 | $31.61 | 0 |
| 2021-05-03 | $31.95 | $31.95 | $31.95 | $31.95 | $31.61 | 0 |
| 2021-04-30 | $31.95 | $31.95 | $31.95 | $31.95 | $31.61 | 0 |
| 2021-04-29 | $31.95 | $31.95 | $31.95 | $31.95 | $31.61 | 313 |
| 2021-04-28 | $31.97 | $31.97 | $31.97 | $31.97 | $31.63 | 1,072 |
| 2021-04-27 | $31.99 | $31.99 | $31.99 | $31.99 | $31.65 | 0 |
| 2021-04-26 | $31.99 | $31.99 | $31.99 | $31.99 | $31.65 | 1,250 |
| 2021-04-23 | $31.99 | $31.99 | $31.99 | $31.99 | $31.65 | 3,115 |
| 2021-04-22 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-04-21 | $32.15 | $32.15 | $32.15 | $32.15 | $31.81 | 0 |
| 2021-04-20 | $31.80 | $32.15 | $31.80 | $32.15 | $31.81 | 2,951 |
| 2021-04-19 | $31.96 | $31.96 | $31.96 | $31.96 | $31.63 | 62 |
| 2021-04-16 | $31.96 | $31.96 | $31.96 | $31.96 | $31.63 | 548 |
| 2021-04-15 | $31.67 | $31.67 | $31.67 | $31.67 | $31.33 | 0 |
| 2021-04-14 | $31.67 | $31.67 | $31.67 | $31.67 | $31.33 | 630 |
| 2021-04-13 | $31.45 | $31.45 | $31.45 | $31.45 | $31.12 | 1,560 |
| 2021-04-12 | $31.55 | $31.55 | $31.55 | $31.55 | $31.22 | 0 |
| 2021-04-09 | $31.55 | $31.55 | $31.55 | $31.55 | $31.22 | 27 |
| 2021-04-08 | $31.55 | $31.55 | $31.55 | $31.55 | $31.22 | 0 |
| 2021-04-07 | $31.55 | $31.55 | $31.55 | $31.55 | $31.22 | 26 |
| 2021-04-06 | $31.55 | $31.55 | $31.55 | $31.55 | $31.22 | 103 |
| 2021-04-05 | $31.40 | $31.40 | $31.40 | $31.40 | $31.07 | 0 |
| 2021-04-01 | $31.40 | $31.40 | $31.40 | $31.40 | $31.07 | 0 |
| 2021-03-31 | $31.40 | $31.40 | $31.40 | $31.40 | $31.07 | 3,319 |
| 2021-03-30 | $30.57 | $30.57 | $30.57 | $30.57 | $30.25 | 3,203 |
| 2021-03-29 | $30.57 | $30.57 | $30.57 | $30.57 | $30.25 | 0 |
| 2021-03-26 | $30.57 | $30.57 | $30.57 | $30.57 | $30.25 | 0 |
| 2021-03-25 | $30.57 | $30.57 | $30.57 | $30.57 | $30.25 | 457 |
| 2021-03-24 | $30.51 | $30.51 | $30.51 | $30.51 | $30.18 | 0 |
| 2021-03-23 | $30.51 | $30.51 | $30.51 | $30.51 | $30.18 | 944 |
| 2021-03-22 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-19 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-18 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-17 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-16 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-15 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-12 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-11 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-10 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-09 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-08 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-05 | $29.19 | $29.19 | $29.19 | $29.19 | $28.89 | 0 |
| 2021-03-04 | $29.17 | $29.19 | $29.17 | $29.19 | $28.89 | 6,697 |
| 2021-03-03 | $29.37 | $29.37 | $29.37 | $29.37 | $29.06 | 0 |
| 2021-03-02 | $29.37 | $29.37 | $29.37 | $29.37 | $29.06 | 0 |
| 2021-03-01 | $29.37 | $29.37 | $29.37 | $29.37 | $29.06 | 0 |
| 2021-02-26 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 142 |
| 2021-02-25 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 0 |
| 2021-02-24 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 0 |
| 2021-02-23 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 0 |
| 2021-02-22 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 0 |
| 2021-02-19 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 0 |
| 2021-02-18 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 0 |
| 2021-02-17 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 0 |
| 2021-02-16 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 142 |
| 2021-02-12 | $30.12 | $30.12 | $30.12 | $30.12 | $29.80 | 332 |
| 2021-02-11 | $29.79 | $29.79 | $29.79 | $29.79 | $29.47 | 0 |
| 2021-02-10 | $29.79 | $29.79 | $29.79 | $29.79 | $29.47 | 0 |
| 2021-02-09 | $29.79 | $29.79 | $29.79 | $29.79 | $29.47 | 0 |
| 2021-02-08 | $29.79 | $29.79 | $29.79 | $29.79 | $29.47 | 0 |
| 2021-02-05 | $29.79 | $29.79 | $29.79 | $29.79 | $29.47 | 0 |
| 2021-02-04 | $29.79 | $29.79 | $29.79 | $29.79 | $29.47 | 0 |
| 2021-02-03 | $29.79 | $29.79 | $29.79 | $29.79 | $29.47 | 839 |
| 2021-02-02 | $29.79 | $29.79 | $29.79 | $29.79 | $29.47 | 0 |
| 2021-02-01 | $29.79 | $29.79 | $29.79 | $29.79 | $29.47 | 2,000 |
| 2021-01-29 | $29.74 | $29.74 | $29.74 | $29.74 | $29.43 | 0 |
| 2021-01-28 | $29.74 | $29.74 | $29.74 | $29.74 | $29.43 | 0 |
| 2021-01-27 | $29.74 | $29.74 | $29.74 | $29.74 | $29.43 | 354 |
| 2021-01-26 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 3,825 |
| 2021-01-25 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 0 |
| 2021-01-22 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 0 |
| 2021-01-21 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 0 |
| 2021-01-20 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 22 |
| 2021-01-19 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 58 |
| 2021-01-15 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 37 |
| 2021-01-14 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 29 |
| 2021-01-13 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 48 |
| 2021-01-12 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 51 |
| 2021-01-11 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 62 |
| 2021-01-08 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 0 |
| 2021-01-07 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 0 |
| 2021-01-06 | $30.15 | $30.15 | $30.15 | $30.15 | $29.83 | 223 |
| 2021-01-05 | $29.65 | $29.65 | $29.65 | $29.65 | $29.34 | 52 |
| 2021-01-04 | $29.65 | $29.65 | $29.65 | $29.65 | $29.34 | 85 |
| 2020-12-31 | $29.65 | $29.65 | $29.65 | $29.65 | $29.34 | 290 |
| 2020-12-30 | $29.60 | $29.60 | $29.60 | $29.60 | $29.29 | 45 |
| 2020-12-29 | $29.60 | $29.60 | $29.60 | $29.60 | $29.29 | 412 |