LHA Market State Tactical Beta ETF (MSTB) Exchange: BATS
Data as of May 9, 2025
$34.37 ($0.12) 0.35%
LHA Market State Tactical Beta ETF - Daily Information
Click for more stock information on LHA Market State Tactical Beta ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.16 |
| Previous Close | $34.37 |
| High | $34.59 |
| Low | $34.16 |
| Adjusted Open | $34.16 |
| Previous Adjusted Close | $34.37 |
| Adjusted High | $34.59 |
| Adjusted Low | $34.16 |
Invest in LHA Market State Tactical Beta ETF (MSTB)
Historical Stock Data for LHA Market State Tactical Beta ETF (MSTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $34.16 | $34.59 | $34.16 | $34.37 | $34.37 | 2,938 |
| 2025-05-07 | $34.11 | $34.25 | $34.11 | $34.25 | $34.25 | 1,902 |
| 2025-05-06 | $34.18 | $34.31 | $34.16 | $34.23 | $34.23 | 5,044 |
| 2025-05-05 | $34.35 | $34.48 | $34.26 | $34.31 | $34.31 | 8,716 |
| 2025-05-02 | $34.38 | $34.59 | $34.38 | $34.51 | $34.51 | 4,364 |
| 2025-05-01 | $34.38 | $34.38 | $34.20 | $34.20 | $34.20 | 13,742 |
| 2025-04-30 | $33.56 | $34.15 | $33.56 | $34.15 | $34.15 | 8,142 |
| 2025-04-29 | $33.80 | $34.01 | $33.80 | $33.95 | $33.95 | 7,280 |
| 2025-04-28 | $33.93 | $33.94 | $33.59 | $33.83 | $33.83 | 14,015 |
| 2025-04-25 | $33.79 | $33.84 | $33.74 | $33.84 | $33.84 | 6,656 |
| 2025-04-24 | $33.39 | $33.73 | $33.39 | $33.70 | $33.70 | 4,630 |
| 2025-04-23 | $33.57 | $33.67 | $33.22 | $33.28 | $33.28 | 18,733 |
| 2025-04-22 | $32.56 | $32.99 | $32.56 | $32.94 | $32.94 | 3,564 |
| 2025-04-21 | $32.61 | $32.61 | $32.01 | $32.34 | $32.34 | 3,780 |
| 2025-04-17 | $33.08 | $33.32 | $32.94 | $33.01 | $33.01 | 10,985 |
| 2025-04-16 | $33.32 | $33.39 | $32.71 | $33.00 | $33.00 | 9,700 |
| 2025-04-15 | $33.82 | $33.95 | $33.68 | $33.70 | $33.70 | 99,643 |
| 2025-04-14 | $33.89 | $34.04 | $33.73 | $33.73 | $33.73 | 10,304 |
| 2025-04-11 | $33.50 | $33.94 | $33.47 | $33.86 | $33.86 | 34,262 |
| 2025-04-10 | $33.11 | $33.51 | $32.64 | $33.24 | $33.24 | 4,734 |
| 2025-04-09 | $32.24 | $33.00 | $32.24 | $32.90 | $32.90 | 25,417 |
| 2025-04-08 | $32.38 | $32.40 | $31.93 | $31.93 | $31.93 | 8,252 |
| 2025-04-07 | $31.21 | $31.90 | $30.10 | $31.36 | $31.36 | 61,735 |
| 2025-04-04 | $31.96 | $31.96 | $31.55 | $31.64 | $31.64 | 28,869 |
| 2025-04-03 | $32.34 | $32.64 | $32.34 | $32.64 | $32.64 | 11,629 |
| 2025-04-02 | $32.53 | $32.56 | $32.53 | $32.55 | $32.55 | 1,490 |
| 2025-04-01 | $32.45 | $32.62 | $32.35 | $32.53 | $32.53 | 14,024 |
| 2025-03-31 | $32.03 | $32.33 | $32.03 | $32.32 | $32.32 | 24,011 |
| 2025-03-28 | $32.31 | $32.34 | $32.13 | $32.15 | $32.15 | 1,049 |
| 2025-03-27 | $32.80 | $32.83 | $32.72 | $32.73 | $32.73 | 2,255 |
| 2025-03-26 | $33.07 | $33.07 | $32.68 | $32.78 | $32.78 | 3,067 |
| 2025-03-25 | $33.15 | $33.15 | $33.08 | $33.08 | $33.08 | 4,367 |
| 2025-03-24 | $33.05 | $33.10 | $32.96 | $33.10 | $33.10 | 6,946 |
| 2025-03-21 | $32.32 | $32.58 | $32.32 | $32.58 | $32.58 | 1,950 |
| 2025-03-20 | $32.74 | $32.74 | $32.53 | $32.58 | $32.58 | 9,239 |
| 2025-03-19 | $32.55 | $32.73 | $32.49 | $32.71 | $32.71 | 2,600 |
| 2025-03-18 | $32.42 | $32.42 | $32.31 | $32.36 | $32.36 | 3,278 |
| 2025-03-17 | $32.54 | $32.71 | $32.42 | $32.59 | $32.59 | 1,290 |
| 2025-03-14 | $32.37 | $32.45 | $32.37 | $32.45 | $32.45 | 8,505 |
| 2025-03-13 | $32.30 | $32.30 | $32.07 | $32.07 | $32.07 | 1,280 |
| 2025-03-12 | $32.43 | $32.53 | $32.37 | $32.42 | $32.42 | 2,519 |
| 2025-03-11 | $33.01 | $33.01 | $32.41 | $32.46 | $32.46 | 7,886 |
| 2025-03-10 | $32.98 | $32.99 | $32.56 | $32.66 | $32.66 | 13,159 |
| 2025-03-07 | $33.15 | $33.40 | $33.02 | $33.23 | $33.23 | 153,823 |
| 2025-03-06 | $33.57 | $33.57 | $33.06 | $33.27 | $33.27 | 5,845 |
| 2025-03-05 | $33.39 | $33.83 | $33.35 | $33.73 | $33.73 | 16,202 |
| 2025-03-04 | $33.30 | $33.75 | $33.30 | $33.40 | $33.40 | 18,527 |
| 2025-03-03 | $34.23 | $34.32 | $33.69 | $33.74 | $33.74 | 5,470 |
| 2025-02-28 | $33.95 | $34.25 | $33.85 | $34.25 | $34.25 | 5,677 |
| 2025-02-27 | $34.18 | $34.18 | $33.95 | $33.95 | $33.95 | 1,423 |
| 2025-02-26 | $34.23 | $34.32 | $34.20 | $34.28 | $34.28 | 38,599 |
| 2025-02-25 | $34.50 | $34.50 | $34.21 | $34.29 | $34.29 | 1,690 |
| 2025-02-24 | $34.50 | $34.54 | $34.46 | $34.53 | $34.53 | 3,824 |
| 2025-02-21 | $34.61 | $34.65 | $34.56 | $34.60 | $34.60 | 1,159 |
| 2025-02-20 | $34.87 | $34.95 | $34.84 | $34.95 | $34.95 | 3,973 |
| 2025-02-19 | $34.98 | $35.10 | $34.98 | $35.09 | $35.09 | 3,464 |
| 2025-02-18 | $34.82 | $34.99 | $34.82 | $34.98 | $34.98 | 10,002 |
| 2025-02-14 | $35.05 | $35.05 | $34.94 | $34.94 | $34.94 | 1,916 |
| 2025-02-13 | $34.83 | $35.00 | $34.83 | $34.98 | $34.98 | 3,341 |
| 2025-02-12 | $34.65 | $34.70 | $34.65 | $34.69 | $34.69 | 10,347 |
| 2025-02-11 | $34.83 | $34.84 | $34.73 | $34.84 | $34.84 | 17,519 |
| 2025-02-10 | $34.80 | $34.84 | $34.66 | $34.70 | $34.70 | 27,828 |
| 2025-02-07 | $34.83 | $34.84 | $34.48 | $34.48 | $34.48 | 3,284 |
| 2025-02-06 | $34.83 | $34.83 | $34.70 | $34.82 | $34.82 | 13,582 |
| 2025-02-05 | $34.61 | $34.75 | $34.61 | $34.71 | $34.71 | 101,039 |
| 2025-02-04 | $34.61 | $34.63 | $34.54 | $34.59 | $34.59 | 31,377 |
| 2025-02-03 | $34.05 | $34.57 | $33.94 | $34.40 | $34.40 | 9,257 |
| 2025-01-31 | $35.06 | $35.10 | $34.64 | $34.64 | $34.64 | 9,885 |
| 2025-01-30 | $34.75 | $34.91 | $34.73 | $34.91 | $34.91 | 13,164 |
| 2025-01-29 | $34.74 | $34.81 | $34.48 | $34.67 | $34.67 | 65,637 |
| 2025-01-28 | $34.57 | $34.86 | $34.57 | $34.82 | $34.82 | 1,593 |
| 2025-01-27 | $34.41 | $34.50 | $34.33 | $34.50 | $34.50 | 8,555 |
| 2025-01-24 | $35.00 | $35.04 | $35.00 | $35.04 | $35.04 | 794 |
| 2025-01-23 | $34.85 | $35.16 | $34.85 | $35.16 | $35.16 | 5,542 |
| 2025-01-22 | $34.88 | $35.03 | $34.88 | $35.03 | $35.03 | 4,153 |
| 2025-01-21 | $34.55 | $34.87 | $34.55 | $34.87 | $34.87 | 6,754 |
| 2025-01-17 | $34.13 | $34.60 | $34.13 | $34.49 | $34.49 | 10,266 |
| 2025-01-16 | $34.10 | $34.20 | $34.10 | $34.13 | $34.13 | 1,829 |
| 2025-01-15 | $34.24 | $34.33 | $34.14 | $34.19 | $34.19 | 4,103 |
| 2025-01-14 | $33.65 | $33.65 | $33.47 | $33.55 | $33.55 | 5,515 |
| 2025-01-13 | $33.48 | $33.63 | $33.40 | $33.63 | $33.63 | 8,995 |
| 2025-01-10 | $33.56 | $33.69 | $33.54 | $33.59 | $33.59 | 17,210 |
| 2025-01-08 | $33.93 | $34.06 | $33.80 | $33.99 | $33.99 | 9,540 |
| 2025-01-07 | $34.29 | $34.29 | $33.82 | $33.94 | $33.94 | 1,479 |
| 2025-01-06 | $34.25 | $34.63 | $34.25 | $34.32 | $34.32 | 3,482 |
| 2025-01-03 | $34.00 | $34.18 | $34.00 | $34.17 | $34.17 | 2,015 |
| 2025-01-02 | $34.28 | $34.28 | $33.59 | $33.72 | $33.72 | 8,181 |
| 2024-12-31 | $33.98 | $33.99 | $33.78 | $33.81 | $33.81 | 3,977 |
| 2024-12-30 | $34.08 | $34.49 | $34.04 | $34.38 | $34.06 | 1,195 |
| 2024-12-27 | $33.34 | $34.67 | $33.34 | $34.67 | $34.35 | 1,456 |
| 2024-12-26 | $35.06 | $35.13 | $35.04 | $35.09 | $34.75 | 2,816 |
| 2024-12-24 | $35.04 | $35.13 | $35.00 | $35.03 | $34.70 | 2,183 |
| 2024-12-23 | $34.59 | $34.73 | $34.59 | $34.73 | $34.41 | 79,508 |
| 2024-12-20 | $34.12 | $34.67 | $34.12 | $34.47 | $34.14 | 4,466 |
| 2024-12-19 | $34.30 | $34.38 | $34.16 | $34.17 | $33.85 | 31,875 |
| 2024-12-18 | $35.29 | $35.29 | $34.19 | $34.21 | $33.89 | 5,673 |
| 2024-12-17 | $35.09 | $35.26 | $35.09 | $35.13 | $34.80 | 16,887 |
| 2024-12-16 | $35.19 | $35.43 | $35.19 | $35.36 | $35.02 | 49,393 |
| 2024-12-13 | $35.07 | $35.16 | $35.05 | $35.09 | $34.76 | 3,251 |
| 2024-12-12 | $35.28 | $35.33 | $35.13 | $35.17 | $34.84 | 14,827 |
| 2024-12-11 | $35.39 | $35.44 | $35.28 | $35.28 | $34.95 | 14,477 |
| 2024-12-10 | $35.18 | $35.18 | $35.00 | $35.04 | $34.71 | 6,328 |
| 2024-12-09 | $35.36 | $35.36 | $35.09 | $35.10 | $34.77 | 14,448 |
| 2024-12-06 | $35.39 | $35.39 | $35.29 | $35.38 | $35.04 | 4,863 |
| 2024-12-05 | $35.26 | $35.39 | $35.25 | $35.33 | $34.99 | 6,882 |
| 2024-12-04 | $35.27 | $35.37 | $35.17 | $35.37 | $35.03 | 9,211 |
| 2024-12-03 | $35.07 | $35.17 | $35.07 | $35.12 | $34.79 | 11,007 |
| 2024-12-02 | $35.06 | $35.18 | $35.02 | $35.08 | $34.75 | 5,006 |
| 2024-11-29 | $35.01 | $35.10 | $34.92 | $35.05 | $34.72 | 10,970 |
| 2024-11-27 | $34.92 | $34.92 | $34.79 | $34.81 | $34.48 | 5,437 |
| 2024-11-26 | $34.88 | $34.97 | $34.85 | $34.92 | $34.59 | 9,238 |
| 2024-11-25 | $34.85 | $34.85 | $34.64 | $34.70 | $34.37 | 12,772 |
| 2024-11-22 | $34.78 | $34.78 | $34.56 | $34.64 | $34.64 | 6,820 |
| 2024-11-21 | $34.41 | $34.65 | $34.41 | $34.57 | $34.57 | 1,926 |
| 2024-11-20 | $34.32 | $34.39 | $34.07 | $34.33 | $34.33 | 16,015 |
| 2024-11-19 | $34.14 | $34.35 | $34.14 | $34.33 | $34.33 | 28,705 |
| 2024-11-18 | $34.19 | $34.30 | $34.15 | $34.20 | $34.20 | 4,341 |
| 2024-11-15 | $34.67 | $34.67 | $33.96 | $34.07 | $34.07 | 2,681 |
| 2024-11-14 | $34.68 | $34.87 | $34.48 | $34.52 | $34.52 | 23,238 |
| 2024-11-13 | $34.64 | $34.81 | $34.61 | $34.73 | $34.73 | 11,238 |
| 2024-11-12 | $34.86 | $34.86 | $34.62 | $34.62 | $34.62 | 5,995 |
| 2024-11-11 | $34.75 | $34.79 | $34.71 | $34.76 | $34.76 | 3,037 |
| 2024-11-08 | $34.70 | $34.81 | $34.70 | $34.78 | $34.78 | 5,559 |
| 2024-11-07 | $34.47 | $34.74 | $34.47 | $34.61 | $34.61 | 7,163 |
| 2024-11-06 | $34.17 | $34.41 | $34.16 | $34.35 | $34.35 | 6,628 |
| 2024-11-05 | $33.55 | $33.73 | $33.55 | $33.73 | $33.73 | 1,899 |
| 2024-11-04 | $33.52 | $33.62 | $33.41 | $33.45 | $33.45 | 4,228 |
| 2024-11-01 | $33.81 | $33.95 | $33.67 | $33.70 | $33.70 | 2,511 |
| 2024-10-31 | $33.85 | $33.85 | $33.58 | $33.59 | $33.59 | 3,897 |
| 2024-10-30 | $34.13 | $34.39 | $34.13 | $34.20 | $34.20 | 5,210 |
| 2024-10-29 | $34.12 | $34.39 | $34.12 | $34.31 | $34.31 | 2,763 |
| 2024-10-28 | $34.39 | $34.39 | $34.20 | $34.28 | $34.28 | 3,505 |
| 2024-10-25 | $34.24 | $34.35 | $34.14 | $34.14 | $34.14 | 3,177 |
| 2024-10-24 | $34.55 | $34.55 | $34.11 | $34.15 | $34.15 | 4,354 |
| 2024-10-23 | $34.13 | $34.13 | $34.03 | $34.07 | $34.07 | 1,563 |
| 2024-10-22 | $33.97 | $34.47 | $33.97 | $34.40 | $34.40 | 17,134 |
| 2024-10-21 | $34.83 | $37.79 | $34.36 | $34.40 | $34.40 | 104,483 |
| 2024-10-18 | $34.54 | $34.54 | $34.41 | $34.45 | $34.45 | 3,115 |
| 2024-10-17 | $34.36 | $34.41 | $34.33 | $34.33 | $34.33 | 2,611 |
| 2024-10-16 | $34.20 | $34.37 | $34.20 | $34.37 | $34.37 | 2,806 |
| 2024-10-15 | $34.28 | $34.31 | $34.19 | $34.19 | $34.19 | 972 |
| 2024-10-14 | $34.31 | $34.49 | $34.29 | $34.38 | $34.38 | 9,418 |
| 2024-10-11 | $34.19 | $34.26 | $34.08 | $34.21 | $34.21 | 11,823 |
| 2024-10-10 | $33.98 | $34.10 | $33.97 | $34.05 | $34.05 | 906 |
| 2024-10-09 | $33.81 | $34.12 | $33.81 | $34.12 | $34.12 | 2,620 |
| 2024-10-08 | $33.82 | $33.91 | $33.75 | $33.91 | $33.91 | 2,196 |
| 2024-10-07 | $33.84 | $33.86 | $33.54 | $33.54 | $33.54 | 12,439 |
| 2024-10-04 | $33.72 | $33.92 | $33.72 | $33.91 | $33.91 | 5,687 |
| 2024-10-03 | $33.66 | $33.66 | $33.54 | $33.56 | $33.56 | 68,301 |
| 2024-10-02 | $33.69 | $33.71 | $33.69 | $33.69 | $33.69 | 1,461 |
| 2024-10-01 | $33.69 | $33.76 | $33.65 | $33.68 | $33.68 | 13,022 |
| 2024-09-30 | $33.64 | $34.06 | $33.64 | $34.06 | $34.06 | 4,207 |
| 2024-09-27 | $34.05 | $34.05 | $33.90 | $33.93 | $33.93 | 15,599 |
| 2024-09-26 | $33.95 | $33.98 | $33.88 | $33.96 | $33.96 | 4,928 |
| 2024-09-25 | $33.87 | $33.87 | $33.81 | $33.81 | $33.81 | 500 |
| 2024-09-24 | $33.71 | $33.88 | $33.71 | $33.88 | $33.88 | 1,990 |
| 2024-09-23 | $33.76 | $33.79 | $33.76 | $33.79 | $33.79 | 308 |
| 2024-09-20 | $33.68 | $33.71 | $33.68 | $33.71 | $33.71 | 289 |
| 2024-09-19 | $33.67 | $33.89 | $33.67 | $33.87 | $33.87 | 16,736 |
| 2024-09-18 | $33.51 | $33.51 | $33.33 | $33.33 | $33.33 | 2,916 |
| 2024-09-17 | $33.54 | $33.54 | $33.30 | $33.33 | $33.33 | 12,420 |
| 2024-09-16 | $33.28 | $33.36 | $33.28 | $33.36 | $33.36 | 408 |
| 2024-09-13 | $33.18 | $33.35 | $33.18 | $33.32 | $33.32 | 23,336 |
| 2024-09-12 | $33.00 | $33.31 | $32.92 | $33.17 | $33.17 | 17,386 |
| 2024-09-11 | $32.44 | $32.99 | $32.44 | $32.95 | $32.95 | 4,763 |
| 2024-09-10 | $32.69 | $32.76 | $32.62 | $32.71 | $32.71 | 9,038 |
| 2024-09-09 | $32.59 | $32.66 | $32.47 | $32.61 | $32.61 | 11,364 |
| 2024-09-06 | $32.40 | $32.48 | $32.37 | $32.37 | $32.37 | 2,984 |
| 2024-09-05 | $33.00 | $33.16 | $32.88 | $32.88 | $32.88 | 5,044 |
| 2024-09-04 | $33.00 | $33.02 | $32.90 | $32.96 | $32.96 | 3,039 |
| 2024-09-03 | $33.36 | $33.36 | $33.02 | $33.11 | $33.11 | 4,190 |
| 2024-08-30 | $33.61 | $33.74 | $33.56 | $33.74 | $33.74 | 2,160 |
| 2024-08-29 | $33.51 | $33.80 | $30.30 | $33.41 | $33.41 | 21,198 |
| 2024-08-28 | $33.35 | $33.46 | $33.28 | $33.44 | $33.44 | 6,368 |
| 2024-08-27 | $33.47 | $33.57 | $33.47 | $33.57 | $33.57 | 8,369 |
| 2024-08-26 | $33.90 | $33.90 | $33.52 | $33.52 | $33.52 | 1,938 |
| 2024-08-23 | $33.69 | $33.71 | $33.40 | $33.65 | $33.65 | 8,384 |
| 2024-08-22 | $33.41 | $33.54 | $33.28 | $33.31 | $33.31 | 14,717 |
| 2024-08-21 | $33.46 | $33.59 | $33.39 | $33.57 | $33.57 | 3,487 |
| 2024-08-20 | $33.50 | $33.50 | $33.37 | $33.47 | $33.47 | 2,116 |
| 2024-08-19 | $33.37 | $33.51 | $33.34 | $33.51 | $33.51 | 1,903 |
| 2024-08-16 | $33.16 | $33.40 | $33.16 | $33.29 | $33.29 | 105,002 |
| 2024-08-15 | $33.00 | $33.18 | $33.00 | $33.08 | $33.08 | 4,192 |
| 2024-08-14 | $32.64 | $32.83 | $32.63 | $32.77 | $32.77 | 1,734 |
| 2024-08-13 | $32.63 | $32.84 | $32.63 | $32.77 | $32.77 | 7,880 |
| 2024-08-12 | $32.11 | $32.49 | $32.11 | $32.48 | $32.48 | 14,319 |
| 2024-08-09 | $32.69 | $32.69 | $32.18 | $32.18 | $32.18 | 10,818 |
| 2024-08-08 | $32.32 | $32.73 | $32.32 | $32.68 | $32.68 | 2,702 |
| 2024-08-07 | $32.57 | $32.57 | $32.34 | $32.34 | $32.34 | 2,639 |
| 2024-08-06 | $32.72 | $32.75 | $32.51 | $32.51 | $32.51 | 8,260 |
| 2024-08-05 | $32.43 | $33.16 | $32.29 | $33.16 | $33.16 | 108,740 |
| 2024-08-02 | $31.88 | $31.93 | $31.88 | $31.89 | $31.89 | 1,291 |
| 2024-08-01 | $32.66 | $32.66 | $32.40 | $32.50 | $32.50 | 6,614 |
| 2024-07-31 | $33.04 | $33.10 | $32.98 | $33.01 | $33.01 | 5,516 |
| 2024-07-30 | $32.48 | $32.53 | $32.40 | $32.53 | $32.53 | 4,511 |
| 2024-07-29 | $32.97 | $32.97 | $32.67 | $32.67 | $32.67 | 2,572 |
| 2024-07-26 | $32.54 | $32.76 | $32.52 | $32.68 | $32.68 | 3,917 |
| 2024-07-25 | $32.77 | $32.77 | $32.29 | $32.40 | $32.40 | 4,144 |
| 2024-07-24 | $32.77 | $32.77 | $32.52 | $32.52 | $32.52 | 8,929 |
| 2024-07-23 | $33.69 | $33.69 | $33.28 | $33.28 | $33.28 | 7,000 |
| 2024-07-22 | $33.35 | $33.43 | $33.11 | $33.35 | $33.35 | 2,772 |
| 2024-07-19 | $33.18 | $33.18 | $32.97 | $32.97 | $32.97 | 2,531 |
| 2024-07-18 | $33.29 | $33.34 | $33.17 | $33.25 | $33.25 | 5,600 |
| 2024-07-17 | $33.60 | $33.60 | $33.53 | $33.59 | $33.59 | 11,581 |
| 2024-07-16 | $33.65 | $33.78 | $33.65 | $33.78 | $33.78 | 11,903 |
| 2024-07-15 | $33.56 | $33.69 | $33.53 | $33.53 | $33.53 | 5,650 |
| 2024-07-12 | $33.26 | $33.60 | $33.26 | $33.45 | $33.45 | 12,748 |
| 2024-07-11 | $33.60 | $33.60 | $33.22 | $33.28 | $33.28 | 8,774 |
| 2024-07-10 | $33.39 | $33.56 | $33.39 | $33.56 | $33.56 | 2,897 |
| 2024-07-09 | $33.27 | $33.27 | $33.19 | $33.20 | $33.20 | 6,714 |
| 2024-07-08 | $33.16 | $33.17 | $33.15 | $33.17 | $33.17 | 1,591 |
| 2024-07-05 | $32.93 | $33.15 | $32.93 | $33.15 | $33.15 | 468 |
| 2024-07-03 | $32.91 | $32.97 | $32.91 | $32.95 | $32.95 | 3,381 |
| 2024-07-02 | $32.64 | $32.76 | $32.50 | $32.76 | $32.76 | 4,356 |
| 2024-07-01 | $32.51 | $32.57 | $32.45 | $32.57 | $32.57 | 2,125 |
| 2024-06-28 | $32.38 | $32.62 | $32.38 | $32.49 | $32.49 | 3,394 |
| 2024-06-27 | $32.69 | $32.70 | $32.54 | $32.59 | $32.59 | 6,676 |
| 2024-06-26 | $32.37 | $32.59 | $32.37 | $32.59 | $32.59 | 4,506 |
| 2024-06-25 | $32.45 | $32.54 | $32.45 | $32.49 | $32.49 | 6,009 |
| 2024-06-24 | $32.55 | $32.55 | $32.41 | $32.41 | $32.41 | 1,741 |
| 2024-06-21 | $32.39 | $32.52 | $32.39 | $32.51 | $32.51 | 3,283 |
| 2024-06-20 | $32.73 | $32.73 | $32.52 | $32.56 | $32.56 | 1,370 |
| 2024-06-18 | $32.51 | $32.63 | $32.50 | $32.63 | $32.63 | 20,500 |
| 2024-06-17 | $32.52 | $32.63 | $32.51 | $32.54 | $32.54 | 2,649 |
| 2024-06-14 | $32.24 | $32.26 | $32.17 | $32.26 | $32.26 | 24,337 |
| 2024-06-13 | $32.11 | $32.28 | $32.11 | $32.28 | $32.28 | 4,761 |
| 2024-06-12 | $31.92 | $32.35 | $31.92 | $32.15 | $32.15 | 9,667 |
| 2024-06-11 | $31.71 | $31.92 | $31.71 | $31.92 | $31.92 | 10,160 |
| 2024-06-10 | $32.01 | $32.01 | $31.74 | $31.83 | $31.83 | 3,890 |
| 2024-06-07 | $31.77 | $31.85 | $31.70 | $31.76 | $31.76 | 1,579 |
| 2024-06-06 | $32.13 | $32.13 | $31.74 | $31.79 | $31.79 | 13,835 |
| 2024-06-05 | $31.67 | $31.81 | $31.67 | $31.81 | $31.81 | 524 |
| 2024-06-04 | $31.27 | $31.42 | $31.27 | $31.42 | $31.42 | 6,431 |
| 2024-06-03 | $31.17 | $31.34 | $31.17 | $31.34 | $31.34 | 25,813 |
| 2024-05-31 | $30.98 | $31.27 | $30.98 | $31.27 | $31.27 | 5,052 |
| 2024-05-30 | $31.12 | $31.15 | $31.01 | $31.02 | $31.02 | 11,080 |
| 2024-05-29 | $31.32 | $31.41 | $31.26 | $31.30 | $31.30 | 5,820 |
| 2024-05-28 | $31.41 | $31.49 | $31.31 | $31.37 | $31.37 | 6,089 |
| 2024-05-24 | $31.41 | $31.52 | $31.33 | $31.41 | $31.41 | 67,897 |
| 2024-05-23 | $31.45 | $31.55 | $31.13 | $31.20 | $31.20 | 13,326 |
| 2024-05-22 | $31.51 | $31.51 | $31.39 | $31.42 | $31.42 | 1,980 |
| 2024-05-21 | $31.48 | $31.55 | $31.48 | $31.54 | $31.54 | 1,153 |
| 2024-05-20 | $31.59 | $31.59 | $31.44 | $31.52 | $31.52 | 4,911 |
| 2024-05-17 | $31.33 | $31.41 | $31.33 | $31.41 | $31.41 | 2,950 |
| 2024-05-16 | $31.52 | $31.58 | $31.45 | $31.46 | $31.46 | 4,234 |
| 2024-05-15 | $31.30 | $31.45 | $31.30 | $31.45 | $31.45 | 6,264 |
| 2024-05-14 | $30.94 | $31.15 | $30.94 | $31.09 | $31.09 | 3,743 |
| 2024-05-13 | $30.90 | $30.95 | $30.90 | $30.91 | $30.91 | 3,971 |
| 2024-05-10 | $30.86 | $30.97 | $30.86 | $30.93 | $30.93 | 2,936 |
| 2024-05-09 | $30.70 | $30.87 | $30.70 | $30.85 | $30.85 | 2,880 |
| 2024-05-08 | $30.58 | $30.77 | $30.58 | $30.71 | $30.71 | 13,553 |
| 2024-05-07 | $30.72 | $30.75 | $30.63 | $30.70 | $30.70 | 5,068 |
| 2024-05-06 | $30.52 | $30.61 | $30.42 | $30.60 | $30.60 | 3,309 |
| 2024-05-03 | $30.30 | $30.37 | $30.20 | $30.32 | $30.32 | 3,574 |
| 2024-05-02 | $30.04 | $30.10 | $29.87 | $30.05 | $30.05 | 6,680 |
| 2024-05-01 | $29.97 | $30.15 | $29.79 | $29.79 | $29.79 | 41,930 |
| 2024-04-30 | $30.28 | $30.28 | $30.00 | $30.00 | $30.00 | 3,753 |
| 2024-04-29 | $30.13 | $30.36 | $30.13 | $30.34 | $30.34 | 5,170 |
| 2024-04-26 | $30.23 | $30.47 | $30.23 | $30.42 | $30.42 | 65,501 |
| 2024-04-25 | $30.11 | $30.27 | $30.11 | $30.24 | $30.24 | 3,031 |
| 2024-04-24 | $30.23 | $30.37 | $30.23 | $30.36 | $30.36 | 337 |
| 2024-04-23 | $30.26 | $30.33 | $30.25 | $30.33 | $30.33 | 4,192 |
| 2024-04-22 | $30.19 | $30.19 | $30.11 | $30.11 | $30.11 | 544 |
| 2024-04-19 | $30.25 | $30.25 | $30.10 | $30.10 | $30.10 | 9,785 |
| 2024-04-18 | $30.42 | $30.42 | $30.28 | $30.28 | $30.28 | 1,968 |
| 2024-04-17 | $30.55 | $30.55 | $30.36 | $30.36 | $30.36 | 1,689 |
| 2024-04-16 | $30.57 | $30.58 | $30.46 | $30.46 | $30.46 | 6,416 |
| 2024-04-15 | $31.14 | $31.14 | $30.49 | $30.58 | $30.58 | 5,166 |
| 2024-04-12 | $30.97 | $30.97 | $30.82 | $30.92 | $30.92 | 3,251 |
| 2024-04-11 | $31.16 | $31.41 | $31.09 | $31.34 | $31.34 | 8,129 |
| 2024-04-10 | $30.96 | $31.13 | $30.96 | $31.13 | $31.13 | 7,115 |
| 2024-04-09 | $31.29 | $31.40 | $31.22 | $31.39 | $31.39 | 1,900 |
| 2024-04-08 | $31.43 | $31.45 | $31.37 | $31.37 | $31.37 | 3,851 |
| 2024-04-05 | $31.16 | $31.46 | $31.16 | $31.37 | $31.37 | 10,012 |
| 2024-04-04 | $31.64 | $31.64 | $31.00 | $31.00 | $31.00 | 7,357 |
| 2024-04-03 | $31.40 | $31.49 | $31.40 | $31.42 | $31.42 | 5,067 |
| 2024-04-02 | $31.33 | $31.39 | $30.93 | $31.39 | $31.39 | 13,770 |
| 2024-04-01 | $31.79 | $31.79 | $31.52 | $31.61 | $31.61 | 18,758 |
| 2024-03-28 | $31.63 | $31.74 | $31.63 | $31.64 | $31.64 | 4,303 |
| 2024-03-27 | $31.46 | $31.63 | $31.46 | $31.63 | $31.63 | 2,490 |
| 2024-03-26 | $31.49 | $31.51 | $31.40 | $31.40 | $31.40 | 1,177 |
| 2024-03-25 | $31.47 | $31.50 | $31.47 | $31.47 | $31.47 | 16,316 |
| 2024-03-22 | $31.59 | $31.60 | $31.50 | $31.55 | $31.55 | 7,197 |
| 2024-03-21 | $31.65 | $31.65 | $31.59 | $31.59 | $31.59 | 3,487 |
| 2024-03-20 | $31.25 | $31.51 | $31.25 | $31.47 | $31.47 | 5,999 |
| 2024-03-19 | $30.88 | $31.23 | $30.88 | $31.23 | $31.23 | 3,437 |
| 2024-03-18 | $31.11 | $31.17 | $31.07 | $31.08 | $31.08 | 5,310 |
| 2024-03-15 | $30.86 | $30.89 | $30.86 | $30.88 | $30.88 | 872 |
| 2024-03-14 | $31.13 | $31.13 | $30.88 | $31.04 | $31.04 | 11,651 |
| 2024-03-13 | $31.14 | $31.18 | $31.13 | $31.13 | $31.13 | 4,290 |
| 2024-03-12 | $31.15 | $31.20 | $31.02 | $31.13 | $31.13 | 4,070 |
| 2024-03-11 | $30.83 | $30.87 | $30.80 | $30.80 | $30.80 | 2,322 |
| 2024-03-08 | $31.19 | $31.19 | $30.85 | $30.85 | $30.85 | 71,033 |
| 2024-03-07 | $31.13 | $31.14 | $31.01 | $31.07 | $31.07 | 3,256 |
| 2024-03-06 | $30.71 | $30.76 | $30.71 | $30.76 | $30.76 | 27,650 |
| 2024-03-05 | $30.75 | $30.75 | $30.50 | $30.61 | $30.61 | 15,958 |
| 2024-03-04 | $30.86 | $30.98 | $30.86 | $30.90 | $30.90 | 16,955 |
| 2024-03-01 | $30.86 | $30.97 | $30.86 | $30.97 | $30.97 | 6,768 |
| 2024-02-29 | $30.68 | $30.73 | $30.55 | $30.73 | $30.73 | 1,899 |
| 2024-02-28 | $30.51 | $30.60 | $30.46 | $30.52 | $30.52 | 6,282 |
| 2024-02-27 | $30.51 | $30.63 | $30.51 | $30.63 | $30.63 | 5,927 |
| 2024-02-26 | $30.69 | $30.69 | $30.53 | $30.53 | $30.53 | 15,792 |
| 2024-02-23 | $30.72 | $30.72 | $30.61 | $30.70 | $30.70 | 7,405 |
| 2024-02-22 | $30.53 | $30.66 | $30.53 | $30.63 | $30.63 | 3,231 |
| 2024-02-21 | $29.84 | $30.02 | $29.84 | $30.02 | $30.02 | 2,839 |
| 2024-02-20 | $29.99 | $29.99 | $29.95 | $29.96 | $29.96 | 582 |
| 2024-02-16 | $30.13 | $30.30 | $30.13 | $30.15 | $30.15 | 19,311 |
| 2024-02-15 | $30.17 | $30.29 | $30.15 | $30.29 | $30.29 | 1,625 |
| 2024-02-14 | $29.72 | $30.14 | $29.72 | $30.14 | $30.14 | 4,207 |
| 2024-02-13 | $29.80 | $29.95 | $29.69 | $29.84 | $29.84 | 4,535 |
| 2024-02-12 | $30.27 | $30.40 | $30.22 | $30.24 | $30.24 | 3,490 |
| 2024-02-09 | $30.26 | $30.27 | $30.26 | $30.26 | $30.26 | 1,930 |
| 2024-02-08 | $30.11 | $30.11 | $30.04 | $30.07 | $30.07 | 10,526 |
| 2024-02-07 | $30.19 | $30.19 | $29.95 | $30.05 | $30.05 | 7,565 |
| 2024-02-06 | $29.72 | $29.90 | $29.72 | $29.90 | $29.90 | 25,284 |
| 2024-02-05 | $29.87 | $29.87 | $29.79 | $29.83 | $29.83 | 602 |
| 2024-02-02 | $29.56 | $29.99 | $29.56 | $29.95 | $29.95 | 3,132 |
| 2024-02-01 | $29.41 | $29.55 | $29.41 | $29.55 | $29.55 | 3,751 |
| 2024-01-31 | $29.53 | $29.53 | $29.22 | $29.22 | $29.22 | 26,303 |
| 2024-01-30 | $29.65 | $29.73 | $29.65 | $29.70 | $29.70 | 6,745 |
| 2024-01-29 | $29.47 | $29.74 | $29.47 | $29.67 | $29.67 | 6,852 |
| 2024-01-26 | $29.44 | $29.57 | $29.44 | $29.47 | $29.47 | 11,015 |
| 2024-01-25 | $29.51 | $29.51 | $29.35 | $29.46 | $29.46 | 7,586 |
| 2024-01-24 | $29.52 | $29.52 | $29.29 | $29.33 | $29.33 | 17,496 |
| 2024-01-23 | $29.18 | $29.34 | $29.17 | $29.34 | $29.34 | 28,629 |
| 2024-01-22 | $29.35 | $29.39 | $29.29 | $29.29 | $29.29 | 14,919 |
| 2024-01-19 | $28.94 | $29.27 | $28.94 | $29.20 | $29.20 | 18,817 |
| 2024-01-18 | $28.68 | $28.88 | $28.68 | $28.87 | $28.87 | 4,754 |
| 2024-01-17 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 309 |
| 2024-01-16 | $28.77 | $28.77 | $28.66 | $28.72 | $28.72 | 4,032 |
| 2024-01-12 | $28.82 | $28.89 | $28.82 | $28.89 | $28.89 | 5,180 |
| 2024-01-11 | $28.77 | $28.86 | $28.74 | $28.86 | $28.86 | 11,665 |
| 2024-01-10 | $28.74 | $28.93 | $28.74 | $28.91 | $28.91 | 11,751 |
| 2024-01-09 | $28.74 | $28.81 | $28.72 | $28.79 | $28.79 | 10,357 |
| 2024-01-08 | $28.11 | $28.74 | $28.11 | $28.74 | $28.74 | 8,975 |
| 2024-01-05 | $28.42 | $28.42 | $28.25 | $28.34 | $28.34 | 705 |
| 2024-01-04 | $28.43 | $28.54 | $28.30 | $28.30 | $28.30 | 5,688 |
| 2024-01-03 | $28.49 | $28.52 | $28.39 | $28.39 | $28.39 | 4,870 |
| 2024-01-02 | $28.57 | $28.66 | $28.30 | $28.61 | $28.61 | 5,107 |
| 2023-12-29 | $28.90 | $28.90 | $28.72 | $28.72 | $28.72 | 5,375 |
| 2023-12-28 | $28.96 | $29.03 | $28.90 | $28.93 | $28.93 | 2,645 |
| 2023-12-27 | $28.92 | $28.92 | $28.81 | $28.87 | $28.87 | 4,334 |
| 2023-12-26 | $28.85 | $28.97 | $28.77 | $28.87 | $28.87 | 9,521 |
| 2023-12-22 | $28.85 | $28.85 | $28.69 | $28.73 | $28.73 | 1,636 |
| 2023-12-21 | $28.57 | $28.65 | $28.48 | $28.61 | $28.61 | 4,450 |
| 2023-12-20 | $28.51 | $28.84 | $28.42 | $28.42 | $28.42 | 8,184 |
| 2023-12-19 | $28.72 | $28.83 | $28.69 | $28.83 | $28.83 | 7,083 |
| 2023-12-18 | $28.58 | $28.66 | $28.58 | $28.66 | $28.66 | 4,111 |
| 2023-12-15 | $27.92 | $28.55 | $27.92 | $28.41 | $28.41 | 19,587 |
| 2023-12-14 | $28.51 | $28.54 | $28.28 | $28.49 | $28.49 | 18,568 |
| 2023-12-13 | $28.26 | $28.48 | $28.19 | $28.41 | $28.41 | 6,920 |
| 2023-12-12 | $27.93 | $28.03 | $27.89 | $28.03 | $28.03 | 7,454 |
| 2023-12-11 | $27.95 | $27.98 | $27.74 | $27.98 | $27.98 | 21,481 |
| 2023-12-08 | $27.60 | $27.82 | $27.56 | $27.77 | $27.77 | 19,339 |
| 2023-12-07 | $27.58 | $27.66 | $27.53 | $27.65 | $27.65 | 10,222 |
| 2023-12-06 | $27.51 | $27.51 | $27.41 | $27.41 | $27.41 | 698 |
| 2023-12-05 | $27.44 | $27.58 | $27.44 | $27.52 | $27.52 | 11,303 |
| 2023-12-04 | $27.38 | $27.56 | $27.14 | $27.56 | $27.56 | 21,119 |
| 2023-12-01 | $27.65 | $27.73 | $27.63 | $27.70 | $27.70 | 7,543 |
| 2023-11-30 | $27.37 | $27.54 | $27.30 | $27.53 | $27.53 | 18,666 |
| 2023-11-29 | $27.40 | $27.52 | $27.37 | $27.41 | $27.41 | 22,194 |
| 2023-11-28 | $27.32 | $27.43 | $27.32 | $27.43 | $27.43 | 5,659 |
| 2023-11-27 | $27.37 | $27.45 | $27.35 | $27.41 | $27.41 | 7,104 |
| 2023-11-24 | $27.47 | $27.47 | $27.36 | $27.44 | $27.44 | 5,409 |
| 2023-11-22 | $27.61 | $27.61 | $27.30 | $27.45 | $27.45 | 4,174 |
| 2023-11-21 | $27.27 | $27.38 | $27.27 | $27.33 | $27.33 | 12,115 |
| 2023-11-20 | $27.26 | $27.48 | $27.26 | $27.39 | $27.39 | 4,599 |
| 2023-11-17 | $27.10 | $27.13 | $27.10 | $27.13 | $27.13 | 2,652 |
| 2023-11-16 | $27.00 | $27.09 | $27.00 | $27.08 | $27.08 | 14,090 |
| 2023-11-15 | $27.16 | $27.16 | $27.08 | $27.09 | $27.09 | 15,172 |
| 2023-11-14 | $26.94 | $27.11 | $26.94 | $27.01 | $27.01 | 6,666 |
| 2023-11-13 | $26.50 | $26.51 | $26.45 | $26.45 | $26.45 | 13,232 |
| 2023-11-10 | $26.27 | $26.50 | $26.27 | $26.48 | $26.48 | 3,080 |
| 2023-11-09 | $26.36 | $26.36 | $26.10 | $26.10 | $26.10 | 16,656 |
| 2023-11-08 | $26.38 | $26.38 | $26.23 | $26.31 | $26.31 | 16,538 |
| 2023-11-07 | $26.25 | $26.30 | $26.25 | $26.27 | $26.27 | 34,187 |
| 2023-11-06 | $26.21 | $26.23 | $26.16 | $26.19 | $26.19 | 9,079 |
| 2023-11-03 | $26.16 | $26.29 | $26.16 | $26.16 | $26.16 | 25,631 |
| 2023-11-02 | $25.75 | $25.91 | $25.75 | $25.91 | $25.91 | 1,840 |
| 2023-11-01 | $25.37 | $25.47 | $25.33 | $25.47 | $25.47 | 5,488 |
| 2023-10-31 | $25.32 | $25.39 | $25.32 | $25.36 | $25.36 | 9,993 |
| 2023-10-30 | $25.39 | $25.41 | $25.28 | $25.41 | $25.41 | 11,348 |
| 2023-10-27 | $25.29 | $25.32 | $25.26 | $25.31 | $25.31 | 10,520 |
| 2023-10-26 | $25.47 | $25.47 | $25.36 | $25.36 | $25.36 | 10,934 |
| 2023-10-25 | $25.60 | $25.72 | $25.60 | $25.62 | $25.62 | 4,029 |
| 2023-10-24 | $25.83 | $25.83 | $25.74 | $25.74 | $25.74 | 16,537 |
| 2023-10-23 | $25.72 | $25.72 | $25.70 | $25.72 | $25.72 | 1,975 |
| 2023-10-20 | $26.07 | $26.07 | $25.81 | $25.81 | $25.81 | 3,293 |
| 2023-10-19 | $26.08 | $26.29 | $26.08 | $26.20 | $26.20 | 26,932 |
| 2023-10-18 | $26.41 | $26.41 | $26.20 | $26.20 | $26.20 | 52,425 |
| 2023-10-17 | $26.37 | $26.45 | $26.37 | $26.43 | $26.43 | 3,950 |
| 2023-10-16 | $26.48 | $26.52 | $26.41 | $26.41 | $26.41 | 4,390 |
| 2023-10-13 | $26.35 | $26.40 | $26.32 | $26.40 | $26.40 | 11,162 |
| 2023-10-12 | $26.51 | $26.51 | $26.30 | $26.39 | $26.39 | 10,973 |
| 2023-10-11 | $26.41 | $26.50 | $26.35 | $26.50 | $26.50 | 22,052 |
| 2023-10-10 | $26.49 | $26.49 | $26.38 | $26.39 | $26.39 | 4,329 |
| 2023-10-09 | $26.28 | $26.40 | $26.26 | $26.38 | $26.38 | 10,088 |
| 2023-10-06 | $25.98 | $26.32 | $25.98 | $26.22 | $26.22 | 12,061 |
| 2023-10-05 | $26.01 | $26.07 | $25.97 | $26.05 | $26.05 | 6,206 |
| 2023-10-04 | $25.94 | $26.09 | $25.89 | $26.07 | $26.07 | 10,075 |
| 2023-10-03 | $25.96 | $25.96 | $25.93 | $25.93 | $25.93 | 7,710 |
| 2023-10-02 | $26.17 | $26.17 | $26.05 | $26.13 | $26.13 | 20,331 |
| 2023-09-29 | $26.26 | $26.26 | $26.13 | $26.15 | $26.15 | 8,050 |
| 2023-09-28 | $26.13 | $26.27 | $26.12 | $26.18 | $26.18 | 9,540 |
| 2023-09-27 | $26.19 | $26.19 | $26.04 | $26.13 | $26.13 | 6,249 |
| 2023-09-26 | $26.17 | $26.20 | $26.11 | $26.12 | $26.12 | 68,345 |
| 2023-09-25 | $26.27 | $26.36 | $26.27 | $26.36 | $26.36 | 10,398 |
| 2023-09-22 | $26.36 | $26.44 | $26.26 | $26.26 | $26.26 | 11,239 |
| 2023-09-21 | $26.50 | $26.52 | $26.30 | $26.34 | $26.34 | 19,249 |
| 2023-09-20 | $27.02 | $27.03 | $26.76 | $26.76 | $26.76 | 8,659 |
| 2023-09-19 | $26.91 | $27.00 | $26.85 | $27.00 | $27.00 | 7,557 |
| 2023-09-18 | $26.98 | $27.12 | $26.98 | $27.06 | $27.06 | 3,070 |
| 2023-09-15 | $27.10 | $27.10 | $26.92 | $27.05 | $27.05 | 1,664 |
| 2023-09-14 | $27.31 | $27.38 | $27.21 | $27.37 | $27.37 | 103,749 |
| 2023-09-13 | $27.14 | $27.16 | $27.05 | $27.13 | $27.13 | 7,958 |
| 2023-09-12 | $27.11 | $27.20 | $27.04 | $27.11 | $27.11 | 33,969 |
| 2023-09-11 | $27.18 | $27.28 | $27.18 | $27.26 | $27.26 | 4,476 |
| 2023-09-08 | $27.14 | $27.14 | $27.03 | $27.07 | $27.07 | 1,583 |
| 2023-09-07 | $26.97 | $27.04 | $26.95 | $27.03 | $27.03 | 8,182 |
| 2023-09-06 | $26.99 | $27.09 | $26.99 | $27.08 | $27.08 | 18,488 |
| 2023-09-05 | $27.31 | $27.36 | $27.30 | $27.34 | $27.34 | 7,285 |
| 2023-09-01 | $27.35 | $27.38 | $27.34 | $27.38 | $27.38 | 13,551 |
| 2023-08-31 | $27.43 | $27.43 | $27.38 | $27.41 | $27.41 | 5,215 |
| 2023-08-30 | $27.29 | $27.39 | $27.23 | $27.34 | $27.34 | 44,307 |
| 2023-08-29 | $27.06 | $27.24 | $27.06 | $27.24 | $27.24 | 29,964 |
| 2023-08-28 | $27.09 | $27.13 | $27.01 | $27.13 | $27.13 | 10,370 |
| 2023-08-25 | $27.01 | $27.15 | $26.81 | $27.15 | $27.15 | 19,193 |
| 2023-08-24 | $27.36 | $27.36 | $26.86 | $26.86 | $26.86 | 37,926 |
| 2023-08-23 | $27.13 | $27.28 | $27.13 | $27.22 | $27.22 | 32,950 |
| 2023-08-22 | $27.00 | $27.12 | $25.95 | $26.92 | $26.92 | 213,277 |
| 2023-08-21 | $27.00 | $27.07 | $26.89 | $27.05 | $27.05 | 13,567 |
| 2023-08-18 | $26.75 | $26.86 | $26.75 | $26.86 | $26.86 | 8,516 |
| 2023-08-17 | $27.12 | $27.12 | $26.84 | $26.89 | $26.89 | 7,273 |
| 2023-08-16 | $27.28 | $27.31 | $27.06 | $27.09 | $27.09 | 8,493 |
| 2023-08-15 | $27.32 | $27.35 | $27.21 | $27.29 | $27.29 | 10,839 |
| 2023-08-14 | $27.38 | $27.54 | $27.35 | $27.54 | $27.54 | 18,236 |
| 2023-08-11 | $27.39 | $27.42 | $27.28 | $27.30 | $27.30 | 14,609 |
| 2023-08-10 | $27.48 | $27.61 | $27.36 | $27.43 | $27.43 | 16,115 |
| 2023-08-09 | $27.50 | $27.57 | $27.32 | $27.32 | $27.32 | 11,174 |
| 2023-08-08 | $27.64 | $27.66 | $27.39 | $27.60 | $27.60 | 12,598 |
| 2023-08-07 | $27.60 | $27.63 | $27.59 | $27.63 | $27.63 | 1,663 |
| 2023-08-04 | $27.58 | $27.69 | $27.55 | $27.63 | $27.63 | 14,762 |
| 2023-08-03 | $27.66 | $27.70 | $27.62 | $27.67 | $27.67 | 72,791 |
| 2023-08-02 | $27.84 | $27.84 | $27.66 | $27.66 | $27.66 | 11,140 |
| 2023-08-01 | $27.99 | $28.13 | $27.98 | $28.07 | $28.07 | 16,939 |
| 2023-07-31 | $28.13 | $28.15 | $28.01 | $28.09 | $28.09 | 13,860 |
| 2023-07-28 | $28.09 | $28.15 | $28.06 | $28.07 | $28.07 | 17,133 |
| 2023-07-27 | $28.16 | $28.16 | $27.81 | $27.88 | $27.88 | 22,272 |
| 2023-07-26 | $28.04 | $28.04 | $27.93 | $27.98 | $27.98 | 12,547 |
| 2023-07-25 | $27.98 | $28.08 | $27.93 | $27.99 | $27.99 | 29,997 |
| 2023-07-24 | $27.89 | $27.93 | $27.86 | $27.89 | $27.89 | 9,332 |
| 2023-07-21 | $27.87 | $27.95 | $27.86 | $27.86 | $27.86 | 102,310 |
| 2023-07-20 | $27.96 | $27.96 | $27.79 | $27.86 | $27.86 | 15,934 |
| 2023-07-19 | $28.01 | $28.01 | $27.92 | $28.01 | $28.01 | 11,371 |
| 2023-07-18 | $27.81 | $27.96 | $27.80 | $27.95 | $27.95 | 21,434 |
| 2023-07-17 | $27.72 | $27.77 | $27.67 | $27.77 | $27.77 | 5,801 |
| 2023-07-14 | $27.57 | $27.71 | $27.55 | $27.62 | $27.62 | 9,909 |
| 2023-07-13 | $27.42 | $27.66 | $27.42 | $27.64 | $27.64 | 21,834 |
| 2023-07-12 | $27.48 | $27.48 | $27.38 | $27.46 | $27.46 | 3,227 |
| 2023-07-11 | $27.06 | $27.28 | $27.03 | $27.28 | $27.28 | 27,565 |
| 2023-07-10 | $27.06 | $27.12 | $26.97 | $27.10 | $27.10 | 42,902 |
| 2023-07-07 | $27.07 | $27.21 | $27.03 | $27.03 | $27.03 | 21,888 |
| 2023-07-06 | $27.03 | $27.11 | $26.94 | $27.08 | $27.08 | 17,830 |
| 2023-07-05 | $27.24 | $27.34 | $27.24 | $27.32 | $27.32 | 15,279 |
| 2023-07-03 | $27.32 | $27.36 | $27.30 | $27.33 | $27.33 | 3,456 |
| 2023-06-30 | $27.21 | $27.33 | $27.17 | $27.27 | $27.27 | 19,620 |
| 2023-06-29 | $26.92 | $26.98 | $26.85 | $26.95 | $26.95 | 26,324 |
| 2023-06-28 | $26.83 | $26.88 | $26.78 | $26.83 | $26.83 | 41,490 |
| 2023-06-27 | $26.68 | $26.90 | $26.68 | $26.85 | $26.85 | 6,627 |
| 2023-06-26 | $26.72 | $26.72 | $26.60 | $26.60 | $26.60 | 17,838 |
| 2023-06-23 | $26.73 | $26.75 | $26.70 | $26.73 | $26.73 | 2,730 |
| 2023-06-22 | $26.84 | $26.86 | $26.82 | $26.86 | $26.86 | 4,101 |
| 2023-06-21 | $26.83 | $26.94 | $26.83 | $26.86 | $26.86 | 2,486 |
| 2023-06-20 | $27.05 | $27.05 | $26.78 | $26.97 | $26.97 | 3,979 |
| 2023-06-16 | $27.16 | $27.20 | $27.04 | $27.04 | $27.04 | 5,673 |
| 2023-06-15 | $26.96 | $27.13 | $26.96 | $27.11 | $27.11 | 8,344 |
| 2023-06-14 | $26.97 | $26.99 | $26.81 | $26.90 | $26.90 | 9,529 |
| 2023-06-13 | $26.86 | $26.89 | $26.84 | $26.87 | $26.87 | 10,857 |
| 2023-06-12 | $26.65 | $26.80 | $26.63 | $26.74 | $26.74 | 12,823 |
| 2023-06-09 | $26.66 | $26.68 | $26.60 | $26.63 | $26.63 | 24,086 |
| 2023-06-08 | $26.48 | $26.60 | $26.48 | $26.56 | $26.56 | 23,792 |
| 2023-06-07 | $26.54 | $26.54 | $26.47 | $26.51 | $26.51 | 7,043 |
| 2023-06-06 | $26.49 | $26.56 | $26.49 | $26.50 | $26.50 | 18,007 |
| 2023-06-05 | $26.64 | $26.64 | $26.45 | $26.45 | $26.45 | 12,100 |
| 2023-06-02 | $26.39 | $26.53 | $26.35 | $26.47 | $26.47 | 1,301 |
| 2023-06-01 | $25.99 | $26.23 | $25.99 | $26.17 | $26.17 | 11,755 |
| 2023-05-31 | $25.85 | $26.09 | $25.85 | $25.98 | $25.98 | 20,531 |
| 2023-05-30 | $26.21 | $26.22 | $26.13 | $26.13 | $26.13 | 11,092 |
| 2023-05-26 | $25.91 | $26.19 | $25.91 | $26.13 | $26.13 | 16,973 |
| 2023-05-25 | $25.80 | $25.94 | $25.77 | $25.84 | $25.84 | 30,114 |
| 2023-05-24 | $25.73 | $25.79 | $25.62 | $25.66 | $25.66 | 19,286 |
| 2023-05-23 | $26.16 | $26.16 | $25.88 | $25.89 | $25.89 | 7,032 |
| 2023-05-22 | $26.28 | $26.28 | $26.05 | $26.12 | $26.12 | 16,637 |
| 2023-05-19 | $26.11 | $26.14 | $26.01 | $26.12 | $26.12 | 20,565 |
| 2023-05-18 | $25.90 | $26.07 | $25.89 | $26.07 | $26.07 | 9,802 |
| 2023-05-17 | $25.69 | $25.94 | $25.69 | $25.90 | $25.90 | 9,518 |
| 2023-05-16 | $25.60 | $25.74 | $25.60 | $25.63 | $25.63 | 9,528 |
| 2023-05-15 | $25.72 | $25.83 | $25.65 | $25.74 | $25.74 | 6,950 |
| 2023-05-12 | $25.76 | $25.76 | $25.62 | $25.74 | $25.74 | 10,731 |
| 2023-05-11 | $25.55 | $25.77 | $25.55 | $25.73 | $25.73 | 20,554 |
| 2023-05-10 | $25.74 | $25.85 | $25.72 | $25.81 | $25.81 | 17,806 |
| 2023-05-09 | $25.75 | $25.83 | $25.72 | $25.77 | $25.77 | 22,988 |
| 2023-05-08 | $25.82 | $25.86 | $25.79 | $25.79 | $25.79 | 8,746 |
| 2023-05-05 | $25.77 | $25.92 | $25.72 | $25.84 | $25.84 | 23,263 |
| 2023-05-04 | $25.61 | $25.64 | $25.57 | $25.58 | $25.58 | 6,718 |
| 2023-05-03 | $25.75 | $25.78 | $25.64 | $25.64 | $25.64 | 2,328 |
| 2023-05-02 | $25.82 | $25.82 | $25.69 | $25.79 | $25.79 | 188,975 |
| 2023-05-01 | $25.97 | $26.01 | $25.89 | $25.92 | $25.92 | 4,377 |
| 2023-04-28 | $25.80 | $25.95 | $25.79 | $25.95 | $25.95 | 23,183 |
| 2023-04-27 | $25.59 | $25.87 | $25.59 | $25.87 | $25.87 | 6,653 |
| 2023-04-26 | $25.55 | $25.58 | $25.37 | $25.46 | $25.46 | 9,016 |
| 2023-04-25 | $25.76 | $25.76 | $25.57 | $25.57 | $25.57 | 2,482 |
| 2023-04-24 | $25.81 | $25.87 | $25.77 | $25.85 | $25.85 | 59,517 |
| 2023-04-21 | $25.82 | $25.87 | $25.74 | $25.84 | $25.84 | 19,837 |
| 2023-04-20 | $25.86 | $25.91 | $25.73 | $25.84 | $25.84 | 28,921 |
| 2023-04-19 | $25.92 | $25.96 | $25.90 | $25.95 | $25.95 | 17,918 |
| 2023-04-18 | $25.93 | $26.01 | $25.87 | $26.00 | $26.00 | 35,145 |
| 2023-04-17 | $25.84 | $25.92 | $25.83 | $25.90 | $25.90 | 34,262 |
| 2023-04-14 | $25.94 | $25.94 | $25.79 | $25.89 | $25.89 | 21,506 |
| 2023-04-13 | $25.79 | $25.99 | $25.78 | $25.92 | $25.92 | 7,141 |
| 2023-04-12 | $25.88 | $25.89 | $25.73 | $25.76 | $25.76 | 66,929 |
| 2023-04-11 | $25.70 | $25.89 | $25.70 | $25.84 | $25.84 | 13,052 |
| 2023-04-10 | $25.70 | $25.86 | $25.68 | $25.83 | $25.83 | 26,329 |
| 2023-04-06 | $25.74 | $25.84 | $25.74 | $25.82 | $25.82 | 25,414 |
| 2023-04-05 | $25.84 | $25.87 | $25.76 | $25.87 | $25.87 | 14,713 |
| 2023-04-04 | $25.84 | $25.99 | $25.84 | $25.89 | $25.89 | 12,352 |
| 2023-04-03 | $25.89 | $26.02 | $25.89 | $25.96 | $25.96 | 22,685 |
| 2023-03-31 | $25.70 | $25.93 | $25.70 | $25.90 | $25.90 | 17,024 |
| 2023-03-30 | $25.68 | $25.68 | $25.59 | $25.63 | $25.63 | 11,760 |
| 2023-03-29 | $25.39 | $25.50 | $25.39 | $25.47 | $25.47 | 23,266 |
| 2023-03-28 | $25.33 | $25.33 | $25.23 | $25.30 | $25.30 | 5,134 |
| 2023-03-27 | $25.55 | $25.56 | $25.44 | $25.44 | $25.44 | 17,255 |
| 2023-03-24 | $25.46 | $25.52 | $25.45 | $25.52 | $25.52 | 13,622 |
| 2023-03-23 | $25.53 | $25.66 | $25.39 | $25.51 | $25.51 | 18,237 |
| 2023-03-22 | $25.66 | $25.69 | $25.35 | $25.35 | $25.35 | 15,314 |
| 2023-03-21 | $25.66 | $25.73 | $25.56 | $25.73 | $25.73 | 21,071 |
| 2023-03-20 | $25.46 | $25.60 | $25.45 | $25.57 | $25.57 | 23,323 |
| 2023-03-17 | $25.35 | $25.41 | $25.29 | $25.39 | $25.39 | 22,585 |
| 2023-03-16 | $25.16 | $25.51 | $25.16 | $25.48 | $25.48 | 12,683 |
| 2023-03-15 | $25.03 | $25.25 | $25.02 | $25.21 | $25.21 | 12,598 |
| 2023-03-14 | $25.09 | $25.20 | $24.98 | $25.20 | $25.20 | 98,570 |
| 2023-03-13 | $24.94 | $25.24 | $24.94 | $24.97 | $24.97 | 32,425 |
| 2023-03-10 | $24.97 | $25.17 | $24.97 | $24.97 | $24.97 | 7,233 |
| 2023-03-09 | $25.17 | $25.19 | $24.95 | $25.05 | $25.05 | 12,387 |
| 2023-03-08 | $25.14 | $25.17 | $25.00 | $25.14 | $25.14 | 15,887 |
| 2023-03-07 | $25.18 | $25.25 | $25.10 | $25.15 | $25.15 | 12,421 |
| 2023-03-06 | $25.27 | $25.48 | $25.27 | $25.36 | $25.36 | 12,912 |
| 2023-03-03 | $25.26 | $25.41 | $25.24 | $25.35 | $25.35 | 15,518 |
| 2023-03-02 | $25.03 | $25.21 | $24.93 | $25.11 | $25.11 | 19,822 |
| 2023-03-01 | $25.09 | $25.14 | $25.05 | $25.08 | $25.08 | 26,295 |
| 2023-02-28 | $25.11 | $25.31 | $25.11 | $25.21 | $25.21 | 51,719 |
| 2023-02-27 | $25.27 | $25.44 | $25.27 | $25.31 | $25.31 | 29,492 |
| 2023-02-24 | $25.87 | $25.87 | $24.97 | $25.33 | $25.33 | 29,554 |
| 2023-02-23 | $25.64 | $25.64 | $24.76 | $24.76 | $24.76 | 12,083 |
| 2023-02-22 | $25.33 | $25.65 | $25.01 | $25.01 | $25.01 | 8,857 |
| 2023-02-21 | $25.70 | $25.71 | $25.52 | $25.56 | $25.56 | 40,362 |
| 2023-02-17 | $25.87 | $26.04 | $25.85 | $26.04 | $26.04 | 19,626 |
| 2023-02-16 | $26.21 | $26.33 | $26.09 | $26.10 | $26.10 | 41,232 |
| 2023-02-15 | $26.20 | $26.39 | $26.18 | $26.36 | $26.36 | 45,412 |
| 2023-02-14 | $26.28 | $26.37 | $26.12 | $26.28 | $26.28 | 26,977 |
| 2023-02-13 | $26.17 | $26.35 | $26.17 | $26.32 | $26.32 | 25,012 |
| 2023-02-10 | $25.81 | $26.07 | $25.81 | $26.07 | $26.07 | 35,644 |
| 2023-02-09 | $26.28 | $26.28 | $25.92 | $26.01 | $26.01 | 7,436 |
| 2023-02-08 | $26.34 | $26.35 | $26.12 | $26.17 | $26.17 | 24,397 |
| 2023-02-07 | $25.83 | $26.40 | $25.83 | $26.40 | $26.40 | 8,907 |
| 2023-02-06 | $26.15 | $26.16 | $25.64 | $25.78 | $25.78 | 9,536 |
| 2023-02-03 | $26.28 | $26.48 | $26.19 | $26.28 | $26.28 | 18,888 |
| 2023-02-02 | $26.34 | $26.56 | $26.27 | $26.47 | $26.47 | 16,746 |
| 2023-02-01 | $25.85 | $26.20 | $25.77 | $26.12 | $26.12 | 57,965 |
| 2023-01-31 | $25.66 | $25.89 | $25.57 | $25.89 | $25.89 | 11,811 |
| 2023-01-30 | $25.88 | $25.88 | $25.57 | $25.57 | $25.57 | 13,801 |
| 2023-01-27 | $25.90 | $26.06 | $25.86 | $25.93 | $25.93 | 5,294 |
| 2023-01-26 | $25.71 | $25.95 | $25.71 | $25.95 | $25.95 | 3,491 |
| 2023-01-25 | $25.43 | $25.68 | $25.27 | $25.65 | $25.65 | 18,806 |
| 2023-01-24 | $25.64 | $25.76 | $25.61 | $25.69 | $25.69 | 18,469 |
| 2023-01-23 | $25.54 | $25.82 | $25.54 | $25.76 | $25.76 | 15,809 |
| 2023-01-20 | $25.11 | $25.45 | $25.11 | $25.44 | $25.44 | 12,317 |
| 2023-01-19 | $25.01 | $25.14 | $24.91 | $24.98 | $24.98 | 28,198 |
| 2023-01-18 | $25.59 | $25.71 | $25.16 | $25.24 | $25.24 | 588,160 |
| 2023-01-17 | $25.53 | $25.65 | $25.44 | $25.63 | $25.63 | 10,279 |
| 2023-01-13 | $25.35 | $25.62 | $25.35 | $25.62 | $25.62 | 18,124 |
| 2023-01-12 | $25.34 | $25.56 | $25.33 | $25.44 | $25.44 | 6,298 |
| 2023-01-11 | $25.18 | $25.32 | $25.12 | $25.29 | $25.29 | 7,383 |
| 2023-01-10 | $25.00 | $25.06 | $24.99 | $25.02 | $25.02 | 3,470 |
| 2023-01-09 | $25.11 | $25.14 | $24.89 | $24.89 | $24.89 | 10,341 |
| 2023-01-06 | $24.66 | $25.00 | $24.65 | $24.88 | $24.88 | 10,340 |
| 2023-01-05 | $24.50 | $24.52 | $24.40 | $24.41 | $24.41 | 7,498 |
| 2023-01-04 | $24.51 | $24.80 | $24.51 | $24.67 | $24.67 | 20,650 |
| 2023-01-03 | $24.84 | $24.89 | $24.44 | $24.62 | $24.62 | 10,132 |
| 2022-12-30 | $24.55 | $24.61 | $24.42 | $24.60 | $24.60 | 333,390 |
| 2022-12-29 | $24.67 | $24.71 | $24.60 | $24.66 | $24.66 | 93,602 |
| 2022-12-28 | $24.59 | $24.59 | $24.30 | $24.48 | $24.48 | 210,467 |
| 2022-12-27 | $24.59 | $24.72 | $24.52 | $24.67 | $24.67 | 190,345 |
| 2022-12-23 | $24.50 | $24.87 | $24.50 | $24.69 | $24.69 | 27,782 |
| 2022-12-22 | $24.63 | $24.73 | $24.34 | $24.73 | $24.73 | 19,887 |
| 2022-12-21 | $24.65 | $25.04 | $24.65 | $25.00 | $25.00 | 25,645 |
| 2022-12-20 | $24.65 | $24.83 | $24.51 | $24.73 | $24.73 | 124,927 |
| 2022-12-19 | $24.79 | $24.90 | $24.59 | $24.62 | $24.62 | 12,056 |
| 2022-12-16 | $24.73 | $24.96 | $24.71 | $24.96 | $24.96 | 9,383 |
| 2022-12-15 | $25.46 | $25.46 | $25.23 | $25.33 | $25.33 | 12,395 |
| 2022-12-14 | $26.18 | $26.28 | $25.79 | $26.03 | $26.03 | 17,970 |
| 2022-12-13 | $26.72 | $26.72 | $25.50 | $26.16 | $26.16 | 69,576 |
| 2022-12-12 | $25.80 | $26.12 | $25.80 | $26.08 | $26.08 | 14,162 |
| 2022-12-09 | $25.93 | $26.03 | $25.69 | $25.69 | $25.69 | 50,474 |
| 2022-12-08 | $25.93 | $26.00 | $25.81 | $25.91 | $25.91 | 43,505 |
| 2022-12-07 | $25.83 | $25.91 | $25.68 | $25.76 | $25.76 | 51,872 |
| 2022-12-06 | $26.06 | $26.06 | $25.60 | $25.76 | $25.76 | 46,844 |
| 2022-12-05 | $26.37 | $26.45 | $26.09 | $26.15 | $26.15 | 59,544 |
| 2022-12-02 | $26.49 | $26.68 | $26.42 | $26.63 | $26.63 | 10,353 |
| 2022-12-01 | $26.87 | $26.87 | $26.57 | $26.70 | $26.70 | 31,306 |
| 2022-11-30 | $25.81 | $26.64 | $25.78 | $26.64 | $26.64 | 10,840 |
| 2022-11-29 | $25.69 | $25.92 | $25.69 | $25.82 | $25.82 | 16,568 |
| 2022-11-28 | $26.13 | $26.14 | $25.39 | $25.92 | $25.92 | 52,662 |
| 2022-11-25 | $26.34 | $26.37 | $26.29 | $26.29 | $26.29 | 1,434 |
| 2022-11-23 | $26.30 | $26.43 | $26.21 | $26.40 | $26.40 | 22,281 |
| 2022-11-22 | $25.97 | $26.25 | $25.97 | $26.25 | $26.25 | 21,091 |
| 2022-11-21 | $25.86 | $25.90 | $25.56 | $25.89 | $25.89 | 15,011 |
| 2022-11-18 | $26.07 | $26.07 | $25.82 | $25.98 | $25.98 | 23,006 |
| 2022-11-17 | $25.61 | $25.85 | $25.61 | $25.79 | $25.79 | 10,351 |
| 2022-11-16 | $26.00 | $26.00 | $25.83 | $25.88 | $25.88 | 28,510 |
| 2022-11-15 | $26.12 | $26.28 | $25.92 | $26.15 | $26.15 | 43,073 |
| 2022-11-14 | $26.05 | $26.12 | $25.89 | $25.90 | $25.90 | 13,480 |
| 2022-11-11 | $25.88 | $26.16 | $25.82 | $26.05 | $26.05 | 22,108 |
| 2022-11-10 | $25.52 | $25.79 | $25.35 | $25.78 | $25.78 | 17,835 |
| 2022-11-09 | $24.91 | $24.93 | $24.55 | $24.65 | $24.65 | 74,531 |
| 2022-11-08 | $24.90 | $25.29 | $24.82 | $25.03 | $25.03 | 26,594 |
| 2022-11-07 | $24.79 | $24.98 | $24.79 | $24.91 | $24.91 | 14,676 |
| 2022-11-04 | $24.54 | $24.82 | $24.39 | $24.73 | $24.73 | 29,545 |
| 2022-11-03 | $24.44 | $24.65 | $24.44 | $24.47 | $24.47 | 45,735 |
| 2022-11-02 | $25.25 | $25.55 | $24.80 | $24.80 | $24.80 | 3,587 |
| 2022-11-01 | $25.70 | $25.70 | $25.33 | $25.41 | $25.41 | 34,186 |
| 2022-10-31 | $25.35 | $25.69 | $25.35 | $25.52 | $25.52 | 33,125 |
| 2022-10-28 | $25.45 | $25.72 | $25.45 | $25.69 | $25.69 | 31,412 |
| 2022-10-27 | $25.35 | $25.35 | $25.15 | $25.15 | $25.15 | 24,547 |
| 2022-10-26 | $25.43 | $25.60 | $25.34 | $25.35 | $25.35 | 41,107 |
| 2022-10-25 | $25.47 | $25.56 | $25.41 | $25.56 | $25.56 | 12,781 |
| 2022-10-24 | $25.14 | $25.33 | $25.14 | $25.21 | $25.21 | 7,680 |
| 2022-10-21 | $24.62 | $25.03 | $24.60 | $24.97 | $24.97 | 31,518 |
| 2022-10-20 | $24.88 | $24.88 | $24.39 | $24.47 | $24.47 | 5,865 |
| 2022-10-19 | $24.60 | $24.64 | $24.52 | $24.64 | $24.64 | 14,274 |
| 2022-10-18 | $24.60 | $24.81 | $24.60 | $24.75 | $24.75 | 25,146 |
| 2022-10-17 | $24.59 | $24.70 | $24.52 | $24.60 | $24.60 | 34,830 |
| 2022-10-14 | $24.80 | $24.95 | $24.13 | $24.13 | $24.13 | 36,143 |
| 2022-10-13 | $23.98 | $24.70 | $23.98 | $24.58 | $24.58 | 12,673 |
| 2022-10-12 | $24.06 | $24.33 | $24.06 | $24.18 | $24.18 | 77,095 |
| 2022-10-11 | $24.18 | $24.43 | $24.17 | $24.23 | $24.23 | 13,050 |
| 2022-10-10 | $24.44 | $24.51 | $24.30 | $24.32 | $24.32 | 63,334 |
| 2022-10-07 | $24.50 | $24.60 | $24.38 | $24.42 | $24.42 | 8,567 |
| 2022-10-06 | $25.07 | $25.11 | $24.91 | $24.97 | $24.97 | 12,139 |
| 2022-10-05 | $24.99 | $25.24 | $24.82 | $25.07 | $25.07 | 17,787 |
| 2022-10-04 | $25.00 | $25.13 | $25.00 | $25.12 | $25.12 | 10,390 |
| 2022-10-03 | $24.24 | $24.57 | $24.23 | $24.45 | $24.45 | 12,851 |
| 2022-09-30 | $24.37 | $24.49 | $23.20 | $24.13 | $24.13 | 30,204 |
| 2022-09-29 | $24.43 | $24.54 | $24.38 | $24.41 | $24.41 | 30,677 |
| 2022-09-28 | $24.40 | $24.73 | $24.40 | $24.65 | $24.65 | 13,610 |
| 2022-09-27 | $24.65 | $24.72 | $24.38 | $24.46 | $24.46 | 26,917 |
| 2022-09-26 | $24.61 | $24.61 | $24.45 | $24.45 | $24.45 | 30,708 |
| 2022-09-23 | $24.49 | $24.55 | $24.41 | $24.50 | $24.50 | 3,746 |
| 2022-09-22 | $24.42 | $24.73 | $24.42 | $24.60 | $24.60 | 22,312 |
| 2022-09-21 | $25.30 | $25.47 | $24.84 | $24.84 | $24.84 | 8,806 |
| 2022-09-20 | $25.09 | $25.19 | $24.97 | $25.13 | $25.13 | 23,524 |
| 2022-09-19 | $25.19 | $25.37 | $25.16 | $25.32 | $25.32 | 52,456 |
| 2022-09-16 | $25.23 | $25.29 | $25.17 | $25.28 | $25.28 | 24,121 |
| 2022-09-15 | $25.62 | $25.62 | $25.34 | $25.45 | $25.45 | 7,014 |
| 2022-09-14 | $25.71 | $25.71 | $25.55 | $25.68 | $25.68 | 12,800 |
| 2022-09-13 | $25.99 | $25.99 | $25.61 | $25.62 | $25.62 | 34,810 |
| 2022-09-12 | $26.29 | $26.37 | $25.91 | $26.37 | $26.37 | 19,417 |
| 2022-09-09 | $26.06 | $26.19 | $26.04 | $26.18 | $26.18 | 9,897 |
| 2022-09-08 | $25.85 | $25.89 | $25.63 | $25.86 | $25.86 | 19,534 |
| 2022-09-07 | $25.69 | $25.80 | $25.50 | $25.71 | $25.71 | 13,821 |
| 2022-09-06 | $25.75 | $25.75 | $25.44 | $25.54 | $25.54 | 73,628 |
| 2022-09-02 | $26.06 | $26.13 | $25.59 | $25.65 | $25.65 | 12,089 |
| 2022-09-01 | $25.68 | $25.91 | $25.64 | $25.91 | $25.91 | 54,366 |
| 2022-08-31 | $26.09 | $26.09 | $25.88 | $25.88 | $25.88 | 14,037 |
| 2022-08-30 | $26.03 | $26.13 | $26.03 | $26.07 | $26.07 | 8,805 |
| 2022-08-29 | $26.26 | $26.36 | $26.22 | $26.25 | $26.25 | 45,504 |
| 2022-08-26 | $27.30 | $27.30 | $26.42 | $26.42 | $26.42 | 3,068 |
| 2022-08-25 | $27.00 | $27.27 | $27.00 | $27.27 | $27.27 | 195,235 |
| 2022-08-24 | $26.85 | $27.01 | $26.85 | $26.93 | $26.93 | 219,826 |
| 2022-08-23 | $26.90 | $26.93 | $26.85 | $26.85 | $26.85 | 4,732 |
| 2022-08-22 | $27.01 | $27.01 | $26.86 | $26.89 | $26.89 | 7,918 |
| 2022-08-19 | $27.52 | $27.52 | $27.39 | $27.45 | $27.45 | 12,021 |
| 2022-08-18 | $27.76 | $27.85 | $27.67 | $27.77 | $27.77 | 8,670 |
| 2022-08-17 | $27.72 | $27.86 | $27.62 | $27.72 | $27.72 | 9,585 |
| 2022-08-16 | $27.81 | $28.01 | $27.75 | $27.91 | $27.91 | 13,621 |
| 2022-08-15 | $27.73 | $27.91 | $27.73 | $27.87 | $27.87 | 6,924 |
| 2022-08-12 | $27.46 | $27.75 | $27.46 | $27.73 | $27.73 | 16,998 |
| 2022-08-11 | $27.64 | $27.64 | $27.30 | $27.30 | $27.30 | 17,189 |
| 2022-08-10 | $27.22 | $27.33 | $27.19 | $27.31 | $27.31 | 5,608 |
| 2022-08-09 | $26.78 | $26.82 | $26.73 | $26.77 | $26.77 | 30,475 |
| 2022-08-08 | $27.11 | $27.11 | $26.83 | $26.89 | $26.89 | 5,701 |
| 2022-08-05 | $26.78 | $26.92 | $26.78 | $26.92 | $26.92 | 7,463 |
| 2022-08-04 | $26.74 | $27.02 | $26.74 | $26.96 | $26.96 | 6,159 |
| 2022-08-03 | $26.78 | $27.11 | $26.75 | $27.02 | $27.02 | 27,182 |
| 2022-08-02 | $26.57 | $26.75 | $26.57 | $26.58 | $26.58 | 15,525 |
| 2022-08-01 | $26.76 | $26.97 | $26.71 | $26.75 | $26.75 | 27,710 |
| 2022-07-29 | $26.28 | $26.87 | $26.28 | $26.79 | $26.79 | 29,827 |
| 2022-07-28 | $26.29 | $26.47 | $26.29 | $26.42 | $26.42 | 7,218 |
| 2022-07-27 | $25.82 | $26.24 | $25.82 | $26.18 | $26.18 | 19,512 |
| 2022-07-26 | $25.54 | $25.58 | $25.48 | $25.57 | $25.57 | 6,090 |
| 2022-07-25 | $25.75 | $25.82 | $25.72 | $25.82 | $25.82 | 5,869 |
| 2022-07-22 | $26.09 | $26.09 | $25.71 | $25.79 | $25.79 | 10,123 |
| 2022-07-21 | $25.74 | $26.05 | $25.74 | $26.05 | $26.05 | 10,718 |
| 2022-07-20 | $26.10 | $26.10 | $25.69 | $25.83 | $25.83 | 13,563 |
| 2022-07-19 | $25.51 | $25.73 | $25.21 | $25.72 | $25.72 | 32,409 |
| 2022-07-18 | $25.37 | $25.37 | $24.97 | $25.02 | $25.02 | 45,291 |
| 2022-07-15 | $25.15 | $25.24 | $25.08 | $25.24 | $25.24 | 49,187 |
| 2022-07-14 | $24.72 | $24.92 | $24.56 | $24.89 | $24.89 | 27,697 |
| 2022-07-13 | $24.86 | $25.09 | $24.79 | $24.98 | $24.98 | 12,198 |
| 2022-07-12 | $25.02 | $25.25 | $25.00 | $25.09 | $25.09 | 37,606 |
| 2022-07-11 | $25.42 | $25.47 | $25.24 | $25.29 | $25.29 | 20,767 |
| 2022-07-08 | $25.62 | $25.62 | $25.43 | $25.49 | $25.49 | 6,517 |
| 2022-07-07 | $25.46 | $25.64 | $25.46 | $25.55 | $25.55 | 12,888 |
| 2022-07-06 | $25.36 | $25.40 | $25.07 | $25.22 | $25.22 | 19,688 |
| 2022-07-05 | $24.87 | $25.25 | $24.80 | $25.25 | $25.25 | 8,479 |
| 2022-07-01 | $25.04 | $25.15 | $24.81 | $25.12 | $25.12 | 5,772 |
| 2022-06-30 | $24.92 | $25.21 | $24.88 | $24.95 | $24.95 | 123,754 |
| 2022-06-29 | $25.37 | $25.37 | $25.08 | $25.11 | $25.11 | 46,671 |
| 2022-06-28 | $25.90 | $25.92 | $25.16 | $25.22 | $25.22 | 47,776 |
| 2022-06-27 | $25.73 | $25.84 | $25.57 | $25.63 | $25.63 | 20,045 |
| 2022-06-24 | $25.07 | $25.77 | $25.07 | $25.77 | $25.77 | 11,633 |
| 2022-06-23 | $24.73 | $25.46 | $24.73 | $25.04 | $25.04 | 22,737 |
| 2022-06-22 | $25.04 | $25.10 | $24.82 | $24.88 | $24.88 | 13,845 |
| 2022-06-21 | $24.53 | $25.13 | $24.53 | $25.10 | $25.10 | 67,137 |
| 2022-06-17 | $24.76 | $24.91 | $24.49 | $24.51 | $24.51 | 31,828 |
| 2022-06-16 | $24.90 | $24.90 | $24.59 | $24.65 | $24.65 | 38,486 |
| 2022-06-15 | $25.36 | $25.54 | $24.96 | $25.25 | $25.25 | 57,820 |
| 2022-06-14 | $25.46 | $25.56 | $25.07 | $25.18 | $25.18 | 66,008 |
| 2022-06-13 | $25.55 | $25.64 | $25.35 | $25.47 | $25.47 | 32,099 |
| 2022-06-10 | $25.98 | $26.18 | $25.90 | $25.90 | $25.90 | 17,362 |
| 2022-06-09 | $27.00 | $27.14 | $26.54 | $26.54 | $26.54 | 78,434 |
| 2022-06-08 | $27.39 | $27.39 | $27.08 | $27.17 | $27.17 | 97,089 |
| 2022-06-07 | $26.75 | $27.42 | $26.75 | $27.42 | $27.42 | 37,306 |
| 2022-06-06 | $27.37 | $27.37 | $27.15 | $27.24 | $27.24 | 14,134 |
| 2022-06-03 | $27.29 | $27.31 | $27.15 | $27.17 | $27.17 | 10,847 |
| 2022-06-02 | $27.02 | $27.49 | $26.95 | $27.49 | $27.49 | 5,906 |
| 2022-06-01 | $27.29 | $27.45 | $27.00 | $27.04 | $27.04 | 13,597 |
| 2022-05-31 | $27.19 | $27.49 | $27.19 | $27.26 | $27.26 | 90,337 |
| 2022-05-27 | $27.08 | $27.48 | $27.03 | $27.48 | $27.48 | 21,913 |
| 2022-05-26 | $26.33 | $26.95 | $26.33 | $26.87 | $26.87 | 26,759 |
| 2022-05-25 | $26.27 | $26.48 | $26.26 | $26.37 | $26.37 | 19,225 |
| 2022-05-24 | $26.15 | $26.37 | $25.94 | $26.28 | $26.28 | 26,096 |
| 2022-05-23 | $26.22 | $26.51 | $26.19 | $26.45 | $26.45 | 155,796 |
| 2022-05-20 | $26.23 | $26.23 | $25.75 | $26.13 | $26.13 | 26,922 |
| 2022-05-19 | $26.32 | $26.32 | $26.08 | $26.08 | $26.08 | 27,179 |
| 2022-05-18 | $26.71 | $26.85 | $26.29 | $26.34 | $26.34 | 15,253 |
| 2022-05-17 | $27.32 | $27.32 | $26.59 | $27.19 | $27.19 | 14,895 |
| 2022-05-16 | $26.82 | $26.94 | $26.67 | $26.68 | $26.68 | 68,109 |
| 2022-05-13 | $26.59 | $27.07 | $26.28 | $27.01 | $27.01 | 46,735 |
| 2022-05-12 | $26.33 | $26.76 | $26.24 | $26.73 | $26.73 | 436,844 |
| 2022-05-11 | $26.88 | $27.35 | $26.70 | $26.71 | $26.71 | 43,807 |
| 2022-05-10 | $27.51 | $27.65 | $26.92 | $27.20 | $27.20 | 36,889 |
| 2022-05-09 | $27.63 | $27.67 | $27.24 | $27.37 | $27.37 | 135,869 |
| 2022-05-06 | $28.08 | $28.47 | $27.45 | $27.84 | $27.84 | 75,750 |
| 2022-05-05 | $28.10 | $28.15 | $27.78 | $28.04 | $28.04 | 37,662 |
| 2022-05-04 | $27.65 | $28.45 | $27.65 | $28.36 | $28.36 | 43,909 |
| 2022-05-03 | $27.98 | $28.10 | $27.85 | $27.94 | $27.94 | 154,753 |
| 2022-05-02 | $27.46 | $28.00 | $27.46 | $27.88 | $27.88 | 581,192 |
| 2022-04-29 | $28.47 | $28.61 | $27.76 | $27.76 | $27.76 | 15,987 |
| 2022-04-28 | $28.31 | $28.80 | $28.22 | $28.80 | $28.80 | 32,138 |
| 2022-04-27 | $28.25 | $28.40 | $28.17 | $28.20 | $28.20 | 87,450 |
| 2022-04-26 | $28.66 | $28.66 | $28.15 | $28.17 | $28.17 | 41,166 |
| 2022-04-25 | $28.38 | $28.86 | $28.30 | $28.84 | $28.84 | 46,918 |
| 2022-04-22 | $29.05 | $29.05 | $28.62 | $28.62 | $28.62 | 27,448 |
| 2022-04-21 | $30.14 | $30.14 | $29.29 | $29.41 | $29.41 | 36,381 |
| 2022-04-20 | $29.92 | $29.92 | $29.78 | $29.78 | $29.78 | 28,713 |
| 2022-04-19 | $29.05 | $29.85 | $29.05 | $29.85 | $29.85 | 47,491 |
| 2022-04-18 | $29.43 | $29.46 | $29.18 | $29.30 | $29.30 | 54,161 |
| 2022-04-14 | $29.76 | $29.76 | $29.29 | $29.29 | $29.29 | 12,869 |
| 2022-04-13 | $29.52 | $29.75 | $29.52 | $29.69 | $29.69 | 30,643 |
| 2022-04-12 | $29.74 | $29.78 | $29.28 | $29.38 | $29.38 | 93,269 |
| 2022-04-11 | $29.49 | $29.76 | $29.47 | $29.48 | $29.48 | 9,062 |
| 2022-04-08 | $29.97 | $30.13 | $29.91 | $29.99 | $29.99 | 30,324 |
| 2022-04-07 | $29.87 | $30.17 | $29.71 | $30.07 | $30.07 | 14,642 |
| 2022-04-06 | $30.07 | $30.07 | $29.76 | $29.93 | $29.93 | 7,818 |
| 2022-04-05 | $30.61 | $30.62 | $30.14 | $30.21 | $30.21 | 43,615 |
| 2022-04-04 | $30.32 | $30.58 | $30.32 | $30.57 | $30.57 | 9,248 |
| 2022-04-01 | $30.13 | $30.33 | $29.34 | $30.31 | $30.31 | 78,398 |
| 2022-03-31 | $30.62 | $30.71 | $30.33 | $30.33 | $30.33 | 23,906 |
| 2022-03-30 | $30.91 | $30.91 | $30.57 | $30.67 | $30.67 | 34,295 |
| 2022-03-29 | $30.79 | $30.95 | $30.66 | $30.86 | $30.86 | 46,208 |
| 2022-03-28 | $30.37 | $30.49 | $30.13 | $30.49 | $30.49 | 25,048 |
| 2022-03-25 | $30.18 | $30.35 | $30.04 | $30.28 | $30.28 | 18,410 |
| 2022-03-24 | $29.80 | $30.12 | $29.78 | $30.12 | $30.12 | 13,345 |
| 2022-03-23 | $29.94 | $29.99 | $29.67 | $29.67 | $29.67 | 13,323 |
| 2022-03-22 | $30.16 | $30.16 | $29.83 | $30.07 | $30.07 | 54,065 |
| 2022-03-21 | $29.85 | $29.85 | $29.52 | $29.80 | $29.80 | 86,494 |
| 2022-03-18 | $29.46 | $29.76 | $29.39 | $29.76 | $29.76 | 190,469 |
| 2022-03-17 | $29.02 | $29.35 | $29.02 | $29.35 | $29.35 | 23,846 |
| 2022-03-16 | $29.02 | $29.08 | $28.58 | $29.07 | $29.07 | 40,290 |
| 2022-03-15 | $28.40 | $28.75 | $28.36 | $28.66 | $28.66 | 22,780 |
| 2022-03-14 | $28.35 | $28.54 | $28.22 | $28.22 | $28.22 | 156,650 |
| 2022-03-11 | $28.58 | $28.61 | $28.26 | $28.26 | $28.26 | 45,906 |
| 2022-03-10 | $28.64 | $28.71 | $28.52 | $28.59 | $28.59 | 18,885 |
| 2022-03-09 | $28.68 | $28.85 | $28.63 | $28.84 | $28.84 | 28,557 |
| 2022-03-08 | $28.35 | $29.02 | $26.95 | $28.50 | $28.50 | 119,790 |
| 2022-03-07 | $29.19 | $29.19 | $28.63 | $28.73 | $28.73 | 66,851 |
| 2022-03-04 | $29.25 | $29.28 | $29.10 | $29.26 | $29.26 | 9,431 |
| 2022-03-03 | $29.54 | $29.54 | $29.27 | $29.33 | $29.33 | 53,591 |
| 2022-03-02 | $29.34 | $29.41 | $29.24 | $29.36 | $29.36 | 29,855 |
| 2022-03-01 | $29.06 | $29.39 | $29.06 | $29.20 | $29.20 | 61,933 |
| 2022-02-28 | $28.82 | $29.32 | $28.82 | $29.32 | $29.32 | 39,443 |
| 2022-02-25 | $28.84 | $29.13 | $28.67 | $28.92 | $28.92 | 37,967 |
| 2022-02-24 | $28.23 | $28.81 | $28.18 | $28.65 | $28.65 | 30,035 |
| 2022-02-23 | $28.95 | $29.00 | $28.46 | $28.56 | $28.56 | 41,198 |
| 2022-02-22 | $29.08 | $29.21 | $28.81 | $28.95 | $28.95 | 51,100 |
| 2022-02-18 | $29.38 | $29.39 | $29.02 | $29.21 | $29.21 | 64,639 |
| 2022-02-17 | $29.58 | $29.61 | $29.23 | $29.36 | $29.36 | 35,408 |
| 2022-02-16 | $29.66 | $29.78 | $29.56 | $29.74 | $29.74 | 49,406 |
| 2022-02-15 | $29.77 | $29.87 | $29.67 | $29.81 | $29.81 | 13,133 |
| 2022-02-14 | $29.66 | $29.72 | $29.47 | $29.67 | $29.67 | 24,223 |
| 2022-02-11 | $29.98 | $30.07 | $29.63 | $29.76 | $29.76 | 51,753 |
| 2022-02-10 | $30.54 | $30.56 | $29.95 | $30.09 | $30.09 | 34,231 |
| 2022-02-09 | $30.56 | $30.65 | $30.51 | $30.62 | $30.62 | 52,403 |
| 2022-02-08 | $29.95 | $30.21 | $29.90 | $30.12 | $30.12 | 17,338 |
| 2022-02-07 | $30.05 | $30.15 | $29.83 | $29.92 | $29.92 | 43,360 |
| 2022-02-04 | $30.03 | $30.34 | $29.76 | $30.14 | $30.14 | 33,941 |
| 2022-02-03 | $30.14 | $30.35 | $29.97 | $30.06 | $30.06 | 63,642 |
| 2022-02-02 | $30.39 | $30.57 | $30.00 | $30.53 | $30.53 | 454,890 |
| 2022-02-01 | $30.05 | $30.21 | $29.99 | $30.02 | $30.02 | 68,465 |
| 2022-01-31 | $29.95 | $30.34 | $29.90 | $30.26 | $30.26 | 30,026 |
| 2022-01-28 | $29.81 | $30.11 | $29.73 | $30.11 | $30.11 | 36,209 |
| 2022-01-27 | $29.82 | $30.29 | $29.67 | $29.94 | $29.94 | 43,353 |
| 2022-01-26 | $30.24 | $30.31 | $29.59 | $30.01 | $30.01 | 27,835 |
| 2022-01-25 | $29.95 | $30.31 | $29.58 | $29.68 | $29.68 | 76,132 |
| 2022-01-24 | $29.26 | $30.21 | $28.79 | $30.08 | $30.08 | 3,225,807 |
| 2022-01-21 | $30.65 | $30.71 | $30.00 | $30.00 | $30.00 | 35,577 |
| 2022-01-20 | $31.05 | $31.23 | $30.68 | $30.70 | $30.70 | 29,200 |
| 2022-01-19 | $31.18 | $31.46 | $30.81 | $30.85 | $30.85 | 39,751 |
| 2022-01-18 | $31.06 | $31.25 | $30.99 | $31.25 | $31.25 | 42,737 |
| 2022-01-14 | $30.96 | $31.55 | $30.96 | $31.49 | $31.49 | 45,730 |
| 2022-01-13 | $32.02 | $32.08 | $31.09 | $31.40 | $31.40 | 160,816 |
| 2022-01-12 | $31.94 | $32.10 | $31.80 | $31.97 | $31.97 | 41,501 |
| 2022-01-11 | $31.38 | $31.90 | $31.36 | $31.84 | $31.84 | 45,957 |
| 2022-01-10 | $31.56 | $31.57 | $30.95 | $31.57 | $31.57 | 794,017 |
| 2022-01-07 | $32.05 | $32.05 | $31.53 | $31.62 | $31.62 | 32,779 |
| 2022-01-06 | $31.88 | $32.05 | $31.62 | $31.72 | $31.72 | 34,498 |
| 2022-01-05 | $32.34 | $32.42 | $31.75 | $31.75 | $31.75 | 57,888 |
| 2022-01-04 | $32.55 | $32.57 | $32.28 | $32.38 | $32.38 | 139,897 |
| 2022-01-03 | $32.24 | $32.46 | $32.22 | $32.45 | $32.45 | 51,336 |
| 2021-12-31 | $32.35 | $32.40 | $32.16 | $32.24 | $32.24 | 26,414 |
| 2021-12-30 | $32.74 | $32.74 | $32.27 | $32.30 | $32.30 | 90,724 |
| 2021-12-29 | $32.67 | $32.72 | $32.34 | $32.36 | $32.36 | 142,371 |
| 2021-12-28 | $32.11 | $32.49 | $32.11 | $32.28 | $32.28 | 86,386 |
| 2021-12-27 | $31.90 | $32.54 | $31.90 | $32.35 | $32.35 | 14,149 |
| 2021-12-23 | $32.00 | $32.12 | $31.92 | $32.05 | $32.05 | 42,865 |
| 2021-12-22 | $31.18 | $31.85 | $31.18 | $31.81 | $31.81 | 477,571 |
| 2021-12-21 | $31.12 | $31.50 | $31.11 | $31.43 | $31.43 | 34,616 |
| 2021-12-20 | $30.56 | $31.41 | $30.56 | $30.98 | $30.98 | 93,981 |
| 2021-12-17 | $31.24 | $32.80 | $30.18 | $30.18 | $30.18 | 146,777 |
| 2021-12-16 | $31.98 | $32.07 | $31.53 | $31.54 | $31.54 | 59,727 |
| 2021-12-15 | $31.20 | $31.98 | $31.20 | $31.91 | $31.91 | 34,660 |
| 2021-12-14 | $32.25 | $32.25 | $31.89 | $32.13 | $31.43 | 31,912 |
| 2021-12-13 | $32.92 | $32.92 | $32.34 | $32.36 | $31.66 | 44,169 |
| 2021-12-10 | $32.72 | $32.72 | $32.41 | $32.71 | $32.00 | 68,343 |
| 2021-12-09 | $32.55 | $32.55 | $32.36 | $32.37 | $31.67 | 39,283 |
| 2021-12-08 | $32.56 | $32.60 | $32.35 | $32.59 | $31.88 | 82,506 |
| 2021-12-07 | $32.57 | $32.57 | $32.41 | $32.43 | $31.72 | 59,365 |
| 2021-12-06 | $31.93 | $32.22 | $31.93 | $32.13 | $31.43 | 46,637 |
| 2021-12-03 | $32.48 | $32.48 | $31.78 | $31.97 | $31.27 | 40,657 |
| 2021-12-02 | $31.71 | $32.12 | $31.62 | $31.89 | $31.20 | 51,763 |
| 2021-12-01 | $31.93 | $32.01 | $31.57 | $31.58 | $30.89 | 77,696 |
| 2021-11-30 | $31.90 | $32.14 | $31.67 | $31.78 | $31.09 | 218,047 |
| 2021-11-29 | $32.28 | $32.38 | $32.13 | $32.19 | $31.49 | 16,972 |
| 2021-11-26 | $32.23 | $32.33 | $31.84 | $31.95 | $31.26 | 15,524 |
| 2021-11-24 | $32.52 | $32.70 | $32.44 | $32.65 | $31.94 | 39,209 |
| 2021-11-23 | $32.48 | $32.67 | $32.35 | $32.67 | $31.96 | 42,104 |
| 2021-11-22 | $32.92 | $33.08 | $32.51 | $32.51 | $31.80 | 39,783 |
| 2021-11-19 | $32.70 | $33.65 | $32.65 | $32.73 | $32.02 | 87,328 |
| 2021-11-18 | $32.65 | $32.80 | $32.54 | $32.76 | $32.05 | 32,135 |
| 2021-11-17 | $32.71 | $32.71 | $32.60 | $32.65 | $31.94 | 205,607 |
| 2021-11-16 | $32.69 | $32.83 | $32.69 | $32.74 | $32.03 | 34,496 |
| 2021-11-15 | $32.64 | $32.66 | $32.49 | $32.62 | $31.91 | 32,084 |
| 2021-11-12 | $32.37 | $32.66 | $32.37 | $32.52 | $31.81 | 55,432 |
| 2021-11-11 | $32.42 | $32.47 | $32.31 | $32.39 | $31.69 | 65,696 |
| 2021-11-10 | $32.48 | $32.61 | $32.24 | $32.37 | $31.67 | 66,876 |
| 2021-11-09 | $32.75 | $32.75 | $32.52 | $32.62 | $31.91 | 60,854 |
| 2021-11-08 | $32.81 | $32.81 | $32.71 | $32.74 | $32.03 | 32,985 |
| 2021-11-05 | $32.69 | $32.87 | $32.57 | $32.73 | $32.02 | 261,827 |
| 2021-11-04 | $32.57 | $32.61 | $32.45 | $32.53 | $31.82 | 48,047 |
| 2021-11-03 | $32.18 | $32.48 | $32.11 | $32.38 | $31.68 | 25,297 |
| 2021-11-02 | $32.14 | $32.23 | $32.10 | $32.17 | $31.47 | 21,734 |
| 2021-11-01 | $32.01 | $32.07 | $31.94 | $32.01 | $31.31 | 20,675 |
| 2021-10-29 | $31.85 | $32.06 | $31.82 | $32.01 | $31.31 | 42,942 |
| 2021-10-28 | $31.73 | $31.96 | $31.73 | $31.93 | $31.24 | 43,810 |
| 2021-10-27 | $31.83 | $31.86 | $31.62 | $31.63 | $30.94 | 125,956 |
| 2021-10-26 | $31.85 | $32.04 | $31.74 | $31.74 | $31.05 | 223,997 |
| 2021-10-25 | $31.57 | $31.79 | $31.56 | $31.70 | $31.01 | 1,147,625 |
| 2021-10-22 | $31.58 | $31.68 | $31.55 | $31.58 | $30.89 | 45,746 |
| 2021-10-21 | $31.51 | $31.66 | $31.48 | $31.66 | $30.97 | 8,656 |
| 2021-10-20 | $31.57 | $31.57 | $31.42 | $31.49 | $30.81 | 10,855 |
| 2021-10-19 | $31.33 | $31.44 | $31.30 | $31.44 | $30.76 | 27,394 |
| 2021-10-18 | $31.17 | $31.22 | $31.03 | $31.13 | $30.45 | 47,685 |
| 2021-10-15 | $30.98 | $31.14 | $30.98 | $31.12 | $30.44 | 66,616 |
| 2021-10-14 | $30.49 | $30.85 | $30.49 | $30.82 | $30.15 | 149,477 |
| 2021-10-13 | $30.37 | $30.41 | $30.30 | $30.35 | $29.69 | 10,925 |
| 2021-10-12 | $30.42 | $30.48 | $30.21 | $30.23 | $29.57 | 30,603 |
| 2021-10-11 | $30.74 | $30.74 | $30.34 | $30.34 | $29.68 | 10,250 |
| 2021-10-08 | $30.86 | $30.86 | $30.51 | $30.60 | $29.93 | 146,728 |
| 2021-10-07 | $30.79 | $30.98 | $30.66 | $30.68 | $30.01 | 22,630 |
| 2021-10-06 | $30.08 | $30.51 | $30.08 | $30.51 | $29.85 | 23,104 |
| 2021-10-05 | $30.44 | $30.54 | $30.25 | $30.28 | $29.62 | 19,319 |
| 2021-10-04 | $30.10 | $30.40 | $30.10 | $30.27 | $29.61 | 81,037 |
| 2021-10-01 | $30.26 | $30.48 | $30.22 | $30.29 | $29.63 | 310,579 |
| 2021-09-30 | $30.61 | $30.64 | $30.28 | $30.28 | $29.62 | 41,805 |
| 2021-09-29 | $30.72 | $30.84 | $29.99 | $30.63 | $29.96 | 38,753 |
| 2021-09-28 | $30.84 | $30.84 | $30.40 | $30.52 | $29.86 | 56,172 |
| 2021-09-27 | $31.28 | $31.28 | $30.97 | $31.06 | $30.38 | 129,116 |
| 2021-09-24 | $31.16 | $31.29 | $31.14 | $31.19 | $30.51 | 173,187 |
| 2021-09-23 | $31.27 | $31.38 | $31.25 | $31.27 | $30.59 | 233,009 |
| 2021-09-22 | $31.04 | $31.14 | $31.04 | $31.10 | $30.42 | 117,675 |
| 2021-09-21 | $31.08 | $31.14 | $30.87 | $30.87 | $30.20 | 48,376 |
| 2021-09-20 | $31.22 | $31.22 | $30.54 | $30.96 | $30.29 | 78,650 |
| 2021-09-17 | $31.74 | $31.74 | $31.40 | $31.48 | $30.80 | 27,546 |
| 2021-09-16 | $31.97 | $31.98 | $31.58 | $31.82 | $31.13 | 58,303 |
| 2021-09-15 | $31.60 | $31.92 | $31.58 | $31.84 | $31.15 | 87,356 |
| 2021-09-14 | $31.85 | $31.89 | $31.49 | $31.57 | $30.88 | 11,684 |
| 2021-09-13 | $31.94 | $31.94 | $31.57 | $31.70 | $31.01 | 13,871 |
| 2021-09-10 | $32.03 | $32.03 | $31.69 | $31.69 | $31.00 | 33,450 |
| 2021-09-09 | $32.09 | $32.19 | $31.94 | $31.95 | $31.26 | 29,109 |
| 2021-09-08 | $32.12 | $32.12 | $31.99 | $32.03 | $31.33 | 160,442 |
| 2021-09-07 | $32.19 | $32.22 | $32.06 | $32.09 | $31.39 | 69,053 |
| 2021-09-03 | $32.32 | $32.32 | $32.15 | $32.19 | $31.49 | 21,480 |
| 2021-09-02 | $32.28 | $32.34 | $32.19 | $32.22 | $31.52 | 58,034 |
| 2021-09-01 | $32.29 | $32.31 | $32.12 | $32.16 | $31.46 | 64,505 |
| 2021-08-31 | $32.25 | $32.25 | $32.05 | $32.12 | $31.42 | 28,564 |
| 2021-08-30 | $32.06 | $32.27 | $32.06 | $32.22 | $31.52 | 41,453 |
| 2021-08-27 | $31.80 | $32.12 | $31.80 | $32.05 | $31.35 | 367,697 |
| 2021-08-26 | $31.88 | $31.96 | $31.69 | $31.73 | $31.04 | 85,311 |
| 2021-08-25 | $32.12 | $32.12 | $31.86 | $31.95 | $31.26 | 24,882 |
| 2021-08-24 | $31.80 | $31.94 | $31.80 | $31.85 | $31.16 | 95,276 |
| 2021-08-23 | $31.80 | $31.91 | $31.66 | $31.83 | $31.14 | 61,158 |
| 2021-08-20 | $31.44 | $31.54 | $31.37 | $31.54 | $30.85 | 249,064 |
| 2021-08-19 | $30.88 | $31.35 | $30.88 | $31.25 | $30.57 | 22,447 |
| 2021-08-18 | $31.52 | $31.62 | $31.19 | $31.20 | $30.52 | 16,384 |
| 2021-08-17 | $31.62 | $31.62 | $31.36 | $31.55 | $30.86 | 25,424 |
| 2021-08-16 | $31.55 | $31.78 | $31.53 | $31.78 | $31.09 | 34,235 |
| 2021-08-13 | $31.69 | $31.73 | $31.68 | $31.70 | $31.01 | 72,807 |
| 2021-08-12 | $31.56 | $31.69 | $31.51 | $31.66 | $30.97 | 46,094 |
| 2021-08-11 | $31.60 | $31.64 | $31.51 | $31.54 | $30.85 | 39,785 |
| 2021-08-10 | $31.61 | $31.61 | $31.44 | $31.48 | $30.80 | 78,632 |
| 2021-08-09 | $31.45 | $31.51 | $31.43 | $31.46 | $30.78 | 22,427 |
| 2021-08-06 | $31.45 | $31.54 | $31.45 | $31.52 | $30.83 | 22,368 |
| 2021-08-05 | $31.34 | $31.48 | $31.30 | $31.48 | $30.80 | 16,036 |
| 2021-08-04 | $31.41 | $31.41 | $31.25 | $31.27 | $30.59 | 32,074 |
| 2021-08-03 | $31.24 | $31.41 | $30.96 | $31.36 | $30.68 | 13,624 |
| 2021-08-02 | $31.21 | $31.41 | $31.08 | $31.08 | $30.40 | 21,793 |
| 2021-07-30 | $31.08 | $31.31 | $31.08 | $31.20 | $30.52 | 34,433 |
| 2021-07-29 | $31.44 | $31.49 | $31.35 | $31.38 | $30.70 | 34,975 |
| 2021-07-28 | $31.24 | $31.34 | $31.15 | $31.21 | $30.53 | 28,062 |
| 2021-07-27 | $31.20 | $31.26 | $31.04 | $31.26 | $30.58 | 33,469 |
| 2021-07-26 | $31.29 | $31.39 | $31.27 | $31.39 | $30.71 | 31,089 |
| 2021-07-23 | $31.25 | $31.68 | $31.10 | $31.31 | $30.63 | 42,941 |
| 2021-07-22 | $30.98 | $31.06 | $30.93 | $30.98 | $30.31 | 8,068 |
| 2021-07-21 | $30.59 | $31.01 | $30.59 | $30.97 | $30.30 | 51,774 |
| 2021-07-20 | $30.50 | $30.82 | $30.50 | $30.77 | $30.10 | 23,936 |
| 2021-07-19 | $30.43 | $30.43 | $30.10 | $30.21 | $29.55 | 37,086 |
| 2021-07-16 | $31.03 | $31.14 | $30.76 | $30.81 | $30.14 | 22,013 |
| 2021-07-15 | $31.05 | $31.07 | $30.91 | $31.04 | $30.36 | 6,548 |
| 2021-07-14 | $31.09 | $31.26 | $31.09 | $31.16 | $30.48 | 40,899 |
| 2021-07-13 | $31.31 | $31.31 | $31.11 | $31.11 | $30.43 | 9,517 |
| 2021-07-12 | $31.18 | $31.27 | $31.18 | $31.27 | $30.59 | 13,471 |
| 2021-07-09 | $30.82 | $31.12 | $30.82 | $31.11 | $30.43 | 47,525 |
| 2021-07-08 | $31.02 | $31.02 | $30.59 | $30.78 | $30.11 | 26,379 |
| 2021-07-07 | $31.11 | $31.11 | $30.88 | $31.07 | $30.39 | 27,941 |
| 2021-07-06 | $30.91 | $30.95 | $30.77 | $30.92 | $30.25 | 26,970 |
| 2021-07-02 | $31.02 | $31.06 | $30.89 | $31.06 | $30.38 | 8,313 |
| 2021-07-01 | $30.73 | $30.83 | $30.65 | $30.82 | $30.15 | 29,103 |
| 2021-06-30 | $30.63 | $30.67 | $30.60 | $30.67 | $30.00 | 20,629 |
| 2021-06-29 | $30.64 | $30.64 | $30.51 | $30.55 | $29.89 | 18,985 |
| 2021-06-28 | $30.49 | $30.60 | $30.43 | $30.54 | $29.88 | 20,828 |
| 2021-06-25 | $30.26 | $30.50 | $30.26 | $30.45 | $29.79 | 13,986 |
| 2021-06-24 | $29.91 | $30.49 | $29.91 | $30.30 | $29.64 | 16,319 |
| 2021-06-23 | $30.23 | $30.37 | $30.22 | $30.27 | $29.61 | 11,886 |
| 2021-06-22 | $29.80 | $30.45 | $29.80 | $30.36 | $29.69 | 37,136 |
| 2021-06-21 | $29.96 | $30.15 | $29.70 | $30.15 | $29.49 | 58,239 |
| 2021-06-18 | $29.90 | $29.90 | $29.77 | $29.77 | $29.12 | 9,777 |
| 2021-06-17 | $30.26 | $30.29 | $30.06 | $30.17 | $29.51 | 8,840 |
| 2021-06-16 | $30.32 | $30.38 | $29.89 | $30.17 | $29.52 | 14,844 |
| 2021-06-15 | $30.39 | $30.43 | $30.31 | $30.37 | $29.71 | 84,290 |
| 2021-06-14 | $30.34 | $30.38 | $30.27 | $30.34 | $29.68 | 19,323 |
| 2021-06-11 | $30.33 | $30.36 | $30.19 | $30.35 | $29.69 | 19,316 |
| 2021-06-10 | $30.34 | $30.34 | $30.23 | $30.32 | $29.66 | 17,615 |
| 2021-06-09 | $30.17 | $30.28 | $30.12 | $30.14 | $29.49 | 15,792 |
| 2021-06-08 | $30.15 | $30.22 | $30.05 | $30.21 | $29.55 | 97,099 |
| 2021-06-07 | $30.24 | $30.24 | $30.14 | $30.21 | $29.55 | 100,703 |
| 2021-06-04 | $30.10 | $30.28 | $30.07 | $30.27 | $29.61 | 27,264 |
| 2021-06-03 | $29.82 | $30.03 | $29.75 | $29.93 | $29.28 | 43,834 |
| 2021-06-02 | $30.02 | $30.12 | $29.66 | $30.08 | $29.43 | 37,520 |
| 2021-06-01 | $30.15 | $30.15 | $29.95 | $29.95 | $29.30 | 35,007 |
| 2021-05-28 | $30.06 | $30.14 | $30.01 | $30.06 | $29.41 | 20,292 |
| 2021-05-27 | $30.18 | $30.18 | $29.93 | $30.06 | $29.41 | 44,675 |
| 2021-05-26 | $29.95 | $30.02 | $29.84 | $29.98 | $29.33 | 23,367 |
| 2021-05-25 | $30.01 | $30.11 | $29.81 | $29.84 | $29.19 | 25,623 |
| 2021-05-24 | $29.92 | $30.05 | $29.92 | $29.96 | $29.31 | 27,719 |
| 2021-05-21 | $29.74 | $29.81 | $29.59 | $29.64 | $29.00 | 17,537 |
| 2021-05-20 | $29.56 | $29.71 | $29.48 | $29.62 | $28.98 | 55,691 |
| 2021-05-19 | $29.48 | $29.64 | $29.21 | $29.64 | $29.00 | 24,923 |
| 2021-05-18 | $30.03 | $30.11 | $29.76 | $29.76 | $29.11 | 20,141 |
| 2021-05-17 | $29.82 | $29.98 | $29.82 | $29.86 | $29.21 | 25,051 |
| 2021-05-14 | $29.98 | $30.07 | $29.95 | $30.06 | $29.41 | 23,857 |
| 2021-05-13 | $29.75 | $30.05 | $29.71 | $29.88 | $29.23 | 49,128 |
| 2021-05-12 | $29.84 | $29.84 | $29.58 | $29.62 | $28.98 | 73,372 |
| 2021-05-11 | $29.97 | $30.02 | $29.71 | $30.01 | $29.36 | 50,911 |
| 2021-05-10 | $30.54 | $30.58 | $30.26 | $30.29 | $29.63 | 20,738 |
| 2021-05-07 | $30.54 | $30.68 | $30.54 | $30.60 | $29.93 | 14,666 |
| 2021-05-06 | $30.28 | $30.40 | $30.06 | $30.40 | $29.74 | 13,289 |
| 2021-05-05 | $30.22 | $30.35 | $30.20 | $30.21 | $29.55 | 18,917 |
| 2021-05-04 | $30.18 | $30.18 | $29.86 | $30.09 | $29.44 | 30,247 |
| 2021-05-03 | $30.45 | $30.55 | $30.35 | $30.40 | $29.74 | 354,349 |
| 2021-04-30 | $30.49 | $30.49 | $30.23 | $30.23 | $29.57 | 122,904 |
| 2021-04-29 | $30.50 | $30.56 | $30.33 | $30.56 | $29.90 | 20,631 |
| 2021-04-28 | $30.42 | $30.42 | $30.32 | $30.34 | $29.68 | 22,846 |
| 2021-04-27 | $30.31 | $30.41 | $30.31 | $30.39 | $29.73 | 16,899 |
| 2021-04-26 | $30.41 | $30.42 | $30.28 | $30.34 | $29.68 | 17,954 |
| 2021-04-23 | $30.02 | $30.52 | $30.02 | $30.39 | $29.73 | 316,321 |
| 2021-04-22 | $30.49 | $30.49 | $29.95 | $30.01 | $29.36 | 79,240 |
| 2021-04-21 | $29.97 | $30.33 | $29.94 | $30.27 | $29.61 | 6,459 |
| 2021-04-20 | $30.09 | $30.09 | $29.85 | $29.97 | $29.32 | 47,906 |
| 2021-04-19 | $30.28 | $30.29 | $30.03 | $30.11 | $29.46 | 49,105 |
| 2021-04-16 | $30.23 | $30.39 | $30.23 | $30.30 | $29.64 | 32,507 |
| 2021-04-15 | $30.17 | $30.25 | $30.09 | $30.19 | $29.53 | 19,612 |
| 2021-04-14 | $30.01 | $30.02 | $29.77 | $29.82 | $29.17 | 10,372 |
| 2021-04-13 | $29.89 | $30.04 | $29.88 | $30.01 | $29.35 | 49,567 |
| 2021-04-12 | $29.84 | $30.29 | $29.79 | $29.82 | $29.17 | 8,594 |
| 2021-04-09 | $29.71 | $29.87 | $29.67 | $29.87 | $29.22 | 12,955 |
| 2021-04-08 | $29.71 | $30.06 | $29.46 | $29.65 | $29.01 | 50,759 |
| 2021-04-07 | $29.54 | $29.54 | $29.40 | $29.49 | $28.85 | 24,726 |
| 2021-04-06 | $29.48 | $29.54 | $29.41 | $29.41 | $28.77 | 20,797 |
| 2021-04-05 | $29.25 | $29.53 | $29.25 | $29.48 | $28.84 | 26,432 |
| 2021-04-01 | $28.97 | $29.07 | $28.84 | $29.07 | $28.44 | 21,723 |
| 2021-03-31 | $28.71 | $28.85 | $28.67 | $28.70 | $28.08 | 30,334 |
| 2021-03-30 | $28.57 | $28.65 | $28.47 | $28.47 | $27.85 | 161,288 |
| 2021-03-29 | $28.60 | $28.72 | $28.47 | $28.66 | $28.03 | 31,198 |
| 2021-03-26 | $28.31 | $28.57 | $28.29 | $28.57 | $27.95 | 36,578 |
| 2021-03-25 | $28.03 | $28.28 | $27.80 | $28.20 | $27.59 | 112,255 |
| 2021-03-24 | $28.29 | $28.38 | $28.08 | $28.10 | $27.49 | 32,892 |
| 2021-03-23 | $28.37 | $28.46 | $28.08 | $28.09 | $27.48 | 12,472 |
| 2021-03-22 | $28.38 | $28.56 | $28.35 | $28.46 | $27.84 | 9,767 |
| 2021-03-19 | $28.11 | $28.36 | $28.03 | $28.28 | $27.67 | 22,356 |
| 2021-03-18 | $28.28 | $28.63 | $28.21 | $28.25 | $27.64 | 51,728 |
| 2021-03-17 | $28.54 | $28.76 | $28.40 | $28.67 | $28.05 | 16,231 |
| 2021-03-16 | $28.75 | $28.78 | $28.60 | $28.60 | $27.98 | 49,418 |
| 2021-03-15 | $28.57 | $28.67 | $28.35 | $28.65 | $28.03 | 43,935 |
| 2021-03-12 | $28.34 | $28.50 | $28.28 | $28.49 | $27.87 | 77,075 |
| 2021-03-11 | $28.32 | $28.67 | $28.32 | $28.47 | $27.85 | 159,167 |
| 2021-03-10 | $28.05 | $28.23 | $28.05 | $28.17 | $27.56 | 4,594 |
| 2021-03-09 | $28.08 | $28.24 | $28.07 | $28.07 | $27.46 | 38,285 |
| 2021-03-08 | $27.65 | $28.03 | $27.65 | $27.68 | $27.08 | 16,606 |
| 2021-03-05 | $27.47 | $27.76 | $27.24 | $27.76 | $27.16 | 18,289 |
| 2021-03-04 | $27.95 | $27.95 | $27.05 | $27.40 | $26.80 | 14,235 |
| 2021-03-03 | $28.00 | $28.10 | $27.79 | $27.83 | $27.22 | 52,556 |
| 2021-03-02 | $28.36 | $28.43 | $28.14 | $28.14 | $27.52 | 21,979 |
| 2021-03-01 | $28.21 | $28.60 | $28.21 | $28.50 | $27.88 | 21,858 |
| 2021-02-26 | $28.09 | $28.26 | $27.99 | $28.02 | $27.41 | 12,137 |
| 2021-02-25 | $28.62 | $28.62 | $27.95 | $28.05 | $27.44 | 11,374 |
| 2021-02-24 | $28.32 | $28.81 | $28.28 | $28.78 | $28.16 | 39,187 |
| 2021-02-23 | $28.05 | $28.51 | $28.05 | $28.43 | $27.81 | 6,355 |
| 2021-02-22 | $28.15 | $28.57 | $28.15 | $28.38 | $27.77 | 12,165 |
| 2021-02-19 | $28.73 | $28.80 | $28.57 | $28.58 | $27.96 | 18,464 |
| 2021-02-18 | $28.57 | $28.71 | $28.44 | $28.65 | $28.03 | 12,237 |
| 2021-02-17 | $28.75 | $28.77 | $28.61 | $28.74 | $28.12 | 7,116 |
| 2021-02-16 | $29.06 | $29.06 | $28.77 | $28.83 | $28.20 | 21,399 |
| 2021-02-12 | $28.69 | $28.85 | $28.67 | $28.85 | $28.22 | 17,349 |
| 2021-02-11 | $30.00 | $30.00 | $28.50 | $28.67 | $28.05 | 273,252 |
| 2021-02-10 | $28.96 | $28.96 | $28.54 | $28.57 | $27.95 | 116,541 |
| 2021-02-09 | $28.60 | $28.69 | $28.58 | $28.63 | $28.01 | 15,049 |
| 2021-02-08 | $28.58 | $28.66 | $28.51 | $28.65 | $28.03 | 22,928 |
| 2021-02-05 | $28.44 | $28.50 | $28.40 | $28.45 | $27.83 | 53,275 |
| 2021-02-04 | $28.18 | $28.37 | $28.14 | $28.37 | $27.75 | 10,564 |
| 2021-02-03 | $28.05 | $28.15 | $27.96 | $28.06 | $27.45 | 16,006 |
| 2021-02-02 | $27.81 | $28.07 | $27.77 | $28.00 | $27.39 | 10,451 |
| 2021-02-01 | $27.99 | $27.99 | $27.33 | $27.59 | $26.99 | 70,193 |
| 2021-01-29 | $27.67 | $27.68 | $27.17 | $27.28 | $26.69 | 20,319 |
| 2021-01-28 | $27.57 | $28.50 | $27.57 | $27.92 | $27.31 | 136,907 |
| 2021-01-27 | $27.53 | $27.70 | $27.53 | $27.70 | $27.10 | 23,803 |
| 2021-01-26 | $27.92 | $27.92 | $27.75 | $27.79 | $27.19 | 27,920 |
| 2021-01-25 | $27.80 | $27.88 | $27.58 | $27.86 | $27.25 | 29,137 |
| 2021-01-22 | $27.64 | $27.72 | $27.63 | $27.69 | $27.09 | 21,612 |
| 2021-01-21 | $27.81 | $27.86 | $27.75 | $27.79 | $27.18 | 35,790 |
| 2021-01-20 | $27.55 | $27.84 | $27.55 | $27.80 | $27.20 | 20,111 |
| 2021-01-19 | $27.36 | $27.46 | $27.28 | $27.40 | $26.80 | 54,530 |
| 2021-01-15 | $27.62 | $27.62 | $27.14 | $27.17 | $26.58 | 25,625 |
| 2021-01-14 | $27.54 | $27.56 | $27.35 | $27.37 | $26.77 | 57,490 |
| 2021-01-13 | $27.42 | $27.59 | $27.31 | $27.54 | $26.94 | 47,234 |
| 2021-01-12 | $27.38 | $28.00 | $27.27 | $27.42 | $26.83 | 112,817 |
| 2021-01-11 | $27.47 | $27.50 | $27.39 | $27.42 | $26.82 | 11,004 |
| 2021-01-08 | $27.54 | $27.73 | $27.38 | $27.56 | $26.96 | 38,035 |
| 2021-01-07 | $27.30 | $27.53 | $27.30 | $27.48 | $26.88 | 80,715 |
| 2021-01-06 | $26.97 | $27.21 | $26.96 | $27.07 | $26.48 | 36,669 |
| 2021-01-05 | $26.91 | $26.95 | $26.81 | $26.86 | $26.28 | 73,060 |
| 2021-01-04 | $27.01 | $27.01 | $26.72 | $26.82 | $26.24 | 628,386 |
| 2020-12-31 | $26.79 | $27.05 | $26.79 | $27.05 | $26.46 | 27,873 |
| 2020-12-30 | $26.90 | $26.96 | $26.90 | $26.92 | $26.33 | 5,690 |
| 2020-12-29 | $27.38 | $27.41 | $27.30 | $27.30 | $26.24 | 9,603 |
| 2020-12-28 | $27.38 | $27.52 | $27.35 | $27.39 | $26.32 | 35,867 |
| 2020-12-24 | $27.14 | $27.16 | $27.06 | $27.15 | $26.10 | 8,708 |
| 2020-12-23 | $27.18 | $27.20 | $27.07 | $27.07 | $26.02 | 6,226 |
| 2020-12-22 | $27.11 | $27.17 | $27.00 | $27.07 | $26.02 | 25,189 |
| 2020-12-21 | $27.02 | $27.23 | $26.73 | $27.13 | $26.07 | 64,139 |
| 2020-12-18 | $27.26 | $27.27 | $27.06 | $27.27 | $26.21 | 5,291 |
| 2020-12-17 | $27.29 | $27.37 | $27.25 | $27.33 | $26.27 | 21,553 |
| 2020-12-16 | $27.16 | $27.27 | $27.14 | $27.19 | $26.13 | 48,725 |
| 2020-12-15 | $26.94 | $27.11 | $26.89 | $27.07 | $26.02 | 12,216 |
| 2020-12-14 | $27.07 | $27.07 | $26.15 | $26.73 | $25.69 | 220,322 |
| 2020-12-11 | $26.73 | $26.93 | $26.72 | $26.87 | $25.83 | 45,531 |
| 2020-12-10 | $26.93 | $26.99 | $26.90 | $26.94 | $25.90 | 38,869 |
| 2020-12-09 | $27.23 | $27.23 | $26.93 | $27.01 | $25.96 | 22,882 |
| 2020-12-08 | $27.09 | $27.17 | $27.09 | $27.14 | $26.08 | 80,685 |
| 2020-12-07 | $27.38 | $27.38 | $27.01 | $27.07 | $26.02 | 18,733 |
| 2020-12-04 | $27.05 | $27.16 | $26.99 | $27.16 | $26.10 | 53,351 |
| 2020-12-03 | $26.98 | $26.98 | $26.84 | $26.84 | $25.80 | 16,473 |
| 2020-12-02 | $26.81 | $26.91 | $26.81 | $26.89 | $25.84 | 3,500 |
| 2020-12-01 | $26.91 | $26.91 | $26.85 | $26.90 | $25.85 | 12,552 |
| 2020-11-30 | $26.41 | $26.53 | $26.41 | $26.53 | $25.50 | 2,930 |
| 2020-11-27 | $26.63 | $26.65 | $26.63 | $26.65 | $25.61 | 169 |
| 2020-11-25 | $26.57 | $26.63 | $26.57 | $26.58 | $25.54 | 4,178 |
| 2020-11-24 | $26.60 | $26.60 | $26.53 | $26.60 | $25.56 | 19,078 |
| 2020-11-23 | $26.12 | $26.19 | $26.11 | $26.11 | $25.09 | 2,466 |
| 2020-11-20 | $26.23 | $26.23 | $26.01 | $26.01 | $25.00 | 3,015 |
| 2020-11-19 | $26.13 | $26.26 | $26.08 | $26.26 | $25.24 | 4,742 |
| 2020-11-18 | $26.57 | $26.57 | $26.15 | $26.15 | $25.13 | 19,237 |
| 2020-11-17 | $26.50 | $26.51 | $26.39 | $26.41 | $25.38 | 18,679 |
| 2020-11-16 | $26.45 | $26.54 | $26.40 | $26.47 | $25.44 | 2,757 |
| 2020-11-13 | $26.04 | $26.23 | $25.97 | $26.19 | $25.17 | 18,639 |
| 2020-11-12 | $25.99 | $26.12 | $25.73 | $25.83 | $24.83 | 11,578 |
| 2020-11-11 | $25.99 | $26.15 | $25.99 | $26.09 | $25.08 | 13,464 |
| 2020-11-10 | $25.97 | $26.02 | $25.69 | $25.87 | $24.86 | 4,510 |
| 2020-11-09 | $26.72 | $26.72 | $25.98 | $25.98 | $24.97 | 16,553 |
| 2020-11-06 | $25.44 | $25.74 | $25.44 | $25.64 | $24.64 | 4,909 |
| 2020-11-05 | $25.63 | $25.85 | $25.55 | $25.73 | $24.73 | 1,171,772 |
| 2020-11-04 | $25.13 | $25.50 | $25.13 | $25.18 | $24.20 | 12,201 |
| 2020-11-03 | $25.01 | $25.01 | $24.93 | $24.95 | $23.98 | 1,558 |
| 2020-11-02 | $24.82 | $24.82 | $24.67 | $24.68 | $23.72 | 7,135 |
| 2020-10-30 | $24.63 | $24.63 | $24.30 | $24.53 | $23.58 | 21,593 |
| 2020-10-29 | $24.67 | $24.80 | $24.62 | $24.73 | $23.77 | 19,039 |
| 2020-10-28 | $25.05 | $25.17 | $24.85 | $24.85 | $23.88 | 19,684 |
| 2020-10-27 | $25.24 | $25.27 | $25.11 | $25.22 | $24.24 | 57,784 |
| 2020-10-26 | $25.40 | $25.40 | $25.06 | $25.24 | $24.25 | 20,891 |
| 2020-10-23 | $25.39 | $25.46 | $25.35 | $25.40 | $24.41 | 17,523 |
| 2020-10-22 | $25.18 | $25.39 | $25.18 | $25.33 | $24.34 | 2,402 |
| 2020-10-21 | $25.31 | $25.45 | $25.31 | $25.31 | $24.33 | 2,552 |
| 2020-10-20 | $25.43 | $25.43 | $25.28 | $25.39 | $24.40 | 8,993 |
| 2020-10-19 | $25.41 | $25.54 | $25.21 | $25.29 | $24.31 | 9,184 |
| 2020-10-16 | $25.73 | $25.73 | $25.57 | $25.57 | $24.57 | 17,401 |
| 2020-10-15 | $25.67 | $25.83 | $25.55 | $25.62 | $24.62 | 14,055 |
| 2020-10-14 | $25.66 | $25.81 | $25.66 | $25.69 | $24.69 | 9,063 |
| 2020-10-13 | $25.78 | $25.92 | $25.60 | $25.70 | $24.71 | 25,936 |
| 2020-10-12 | $25.64 | $26.10 | $25.64 | $25.87 | $24.86 | 24,415 |
| 2020-10-09 | $25.46 | $25.49 | $25.46 | $25.47 | $24.48 | 18,341 |
| 2020-10-08 | $25.25 | $25.39 | $25.25 | $25.30 | $24.31 | 11,755 |
| 2020-10-07 | $25.10 | $25.23 | $25.07 | $25.15 | $24.17 | 588,436 |
| 2020-10-06 | $25.22 | $25.25 | $24.92 | $24.92 | $23.95 | 20,431 |
| 2020-10-05 | $25.06 | $25.18 | $25.04 | $25.18 | $24.20 | 11,365 |
| 2020-10-02 | $25.06 | $25.06 | $24.95 | $25.01 | $24.03 | 6,405 |
| 2020-10-01 | $25.14 | $25.22 | $25.11 | $25.13 | $24.15 | 15,432 |
| 2020-09-30 | $25.05 | $25.32 | $25.03 | $25.16 | $24.18 | 1,042,625 |