Innovator U.S. Equity Power Buffer ETF - March (PMAR) Exchange: BATS
Data as of April 26, 2024
$35.78 ($-0.23) -0.64%
Innovator U.S. Equity Power Buffer ETF - March - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - March.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $35.99 |
| Previous Close | $35.78 |
| High | $36.04 |
| Low | $35.75 |
| Adjusted Open | $35.99 |
| Previous Adjusted Close | $35.78 |
| Adjusted High | $36.04 |
| Adjusted Low | $35.75 |
Invest in Innovator U.S. Equity Power Buffer ETF - March (PMAR)
Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - March (PMAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $35.99 | $36.04 | $35.75 | $35.78 | $35.78 | 235,642 |
| 2024-04-18 | $36.10 | $36.18 | $35.96 | $36.01 | $36.01 | 103,663 |
| 2024-04-17 | $36.25 | $36.25 | $35.97 | $36.04 | $36.04 | 77,835 |
| 2024-04-16 | $36.19 | $36.26 | $36.09 | $36.15 | $36.15 | 321,938 |
| 2024-04-15 | $36.54 | $36.57 | $36.11 | $36.18 | $36.18 | 60,454 |
| 2024-04-12 | $36.54 | $36.59 | $36.30 | $36.37 | $36.37 | 21,349 |
| 2024-04-11 | $36.52 | $36.70 | $36.40 | $36.67 | $36.67 | 30,166 |
| 2024-04-10 | $36.49 | $36.56 | $36.44 | $36.47 | $36.47 | 45,087 |
| 2024-04-09 | $36.72 | $36.74 | $36.55 | $36.70 | $36.70 | 48,001 |
| 2024-04-08 | $36.69 | $36.72 | $36.63 | $36.69 | $36.69 | 43,472 |
| 2024-04-05 | $36.50 | $36.72 | $36.50 | $36.67 | $36.67 | 28,156 |
| 2024-04-04 | $36.81 | $36.84 | $36.47 | $36.47 | $36.47 | 40,418 |
| 2024-04-03 | $36.63 | $36.75 | $36.61 | $36.70 | $36.70 | 50,344 |
| 2024-04-02 | $36.64 | $36.68 | $36.56 | $36.64 | $36.64 | 32,629 |
| 2024-04-01 | $36.81 | $36.84 | $36.69 | $36.84 | $36.84 | 1,048,667 |
| 2024-03-28 | $36.94 | $36.96 | $36.80 | $36.81 | $36.81 | 92,649 |
| 2024-03-27 | $36.78 | $36.82 | $36.67 | $36.81 | $36.81 | 76,469 |
| 2024-03-26 | $36.74 | $36.76 | $36.65 | $36.66 | $36.66 | 84,809 |
| 2024-03-25 | $36.64 | $36.75 | $36.64 | $36.70 | $36.70 | 57,975 |
| 2024-03-22 | $36.73 | $36.79 | $36.73 | $36.73 | $36.73 | 146,659 |
| 2024-03-21 | $36.83 | $36.92 | $36.75 | $36.78 | $36.78 | 177,656 |
| 2024-03-20 | $36.55 | $36.73 | $36.54 | $36.73 | $36.73 | 142,172 |
| 2024-03-19 | $36.41 | $36.59 | $36.37 | $36.57 | $36.57 | 249,235 |
| 2024-03-18 | $36.49 | $36.54 | $36.42 | $36.43 | $36.43 | 146,096 |
| 2024-03-15 | $36.36 | $36.38 | $36.28 | $36.32 | $36.32 | 462,981 |
| 2024-03-14 | $36.60 | $36.60 | $36.35 | $36.44 | $36.44 | 266,104 |
| 2024-03-13 | $36.52 | $36.55 | $36.45 | $36.48 | $36.48 | 300,896 |
| 2024-03-12 | $36.42 | $36.56 | $36.33 | $36.54 | $36.54 | 242,125 |
| 2024-03-11 | $36.30 | $36.38 | $36.24 | $36.34 | $36.34 | 244,392 |
| 2024-03-08 | $36.56 | $36.60 | $36.33 | $36.36 | $36.36 | 247,969 |
| 2024-03-07 | $36.39 | $36.49 | $36.37 | $36.49 | $36.49 | 278,147 |
| 2024-03-06 | $36.31 | $36.40 | $36.20 | $36.28 | $36.28 | 352,830 |
| 2024-03-05 | $36.30 | $36.33 | $36.10 | $36.20 | $36.20 | 533,615 |
| 2024-03-04 | $36.44 | $36.45 | $36.35 | $36.38 | $36.38 | 641,673 |
| 2024-03-01 | $36.31 | $36.43 | $36.23 | $36.42 | $36.42 | 2,674,064 |
| 2024-02-29 | $36.25 | $36.25 | $36.17 | $36.23 | $36.23 | 4,433,979 |
| 2024-02-28 | $36.20 | $36.22 | $36.17 | $36.21 | $36.21 | 96,217 |
| 2024-02-27 | $36.19 | $36.22 | $36.17 | $36.21 | $36.21 | 115,855 |
| 2024-02-26 | $36.15 | $36.21 | $36.15 | $36.20 | $36.20 | 58,304 |
| 2024-02-23 | $36.20 | $36.20 | $36.13 | $36.19 | $36.19 | 81,678 |
| 2024-02-22 | $36.15 | $36.18 | $36.11 | $36.18 | $36.18 | 221,518 |
| 2024-02-21 | $36.11 | $36.16 | $36.11 | $36.12 | $36.12 | 15,249 |
| 2024-02-20 | $36.16 | $36.16 | $36.11 | $36.13 | $36.13 | 9,178 |
| 2024-02-16 | $36.13 | $36.14 | $36.11 | $36.13 | $36.13 | 5,442 |
| 2024-02-15 | $36.08 | $36.13 | $36.08 | $36.09 | $36.09 | 36,181 |
| 2024-02-14 | $36.10 | $36.12 | $36.08 | $36.10 | $36.10 | 16,878 |
| 2024-02-13 | $36.08 | $36.11 | $36.05 | $36.08 | $36.08 | 30,217 |
| 2024-02-12 | $36.04 | $36.12 | $36.04 | $36.07 | $36.07 | 20,675 |
| 2024-02-09 | $36.09 | $36.11 | $36.05 | $36.09 | $36.09 | 16,720 |
| 2024-02-08 | $36.09 | $36.09 | $36.05 | $36.06 | $36.06 | 14,168 |
| 2024-02-07 | $36.08 | $36.10 | $36.03 | $36.07 | $36.07 | 57,305 |
| 2024-02-06 | $36.04 | $36.08 | $36.04 | $36.07 | $36.07 | 12,356 |
| 2024-02-05 | $36.03 | $36.05 | $36.01 | $36.05 | $36.05 | 7,717 |
| 2024-02-02 | $36.00 | $36.05 | $35.99 | $36.03 | $36.03 | 53,005 |
| 2024-02-01 | $35.99 | $36.03 | $35.95 | $35.99 | $35.99 | 66,066 |
| 2024-01-31 | $35.99 | $36.00 | $35.93 | $35.95 | $35.95 | 56,945 |
| 2024-01-30 | $35.98 | $36.00 | $35.98 | $35.98 | $35.98 | 11,771 |
| 2024-01-29 | $35.95 | $36.00 | $35.95 | $35.98 | $35.98 | 10,428 |
| 2024-01-26 | $35.95 | $35.99 | $35.95 | $35.96 | $35.96 | 29,065 |
| 2024-01-25 | $35.96 | $35.96 | $35.93 | $35.94 | $35.94 | 5,237 |
| 2024-01-24 | $35.95 | $35.96 | $35.91 | $35.92 | $35.92 | 7,476 |
| 2024-01-23 | $35.91 | $35.94 | $35.90 | $35.91 | $35.91 | 31,601 |
| 2024-01-22 | $35.93 | $35.94 | $35.88 | $35.90 | $35.90 | 14,742 |
| 2024-01-19 | $35.84 | $35.89 | $35.82 | $35.85 | $35.85 | 10,495 |
| 2024-01-18 | $35.78 | $35.84 | $35.70 | $35.81 | $35.81 | 20,296 |
| 2024-01-17 | $35.73 | $35.74 | $35.69 | $35.72 | $35.72 | 22,409 |
| 2024-01-16 | $35.79 | $35.79 | $35.72 | $35.75 | $35.75 | 22,410 |
| 2024-01-12 | $35.82 | $35.82 | $35.75 | $35.78 | $35.78 | 11,395 |
| 2024-01-11 | $35.78 | $35.78 | $35.68 | $35.77 | $35.77 | 130,946 |
| 2024-01-10 | $35.74 | $35.77 | $35.72 | $35.75 | $35.75 | 21,587 |
| 2024-01-09 | $35.68 | $35.76 | $35.68 | $35.73 | $35.73 | 149,179 |
| 2024-01-08 | $35.64 | $35.70 | $35.62 | $35.70 | $35.70 | 7,164 |
| 2024-01-05 | $35.59 | $35.64 | $35.54 | $35.56 | $35.56 | 23,295 |
| 2024-01-04 | $35.52 | $35.59 | $35.51 | $35.51 | $35.51 | 122,683 |
| 2024-01-03 | $35.59 | $35.60 | $35.52 | $35.55 | $35.55 | 42,815 |
| 2024-01-02 | $35.58 | $35.64 | $35.56 | $35.61 | $35.61 | 141,214 |
| 2023-12-29 | $35.65 | $35.66 | $35.60 | $35.62 | $35.62 | 12,806 |
| 2023-12-28 | $35.61 | $35.66 | $35.60 | $35.63 | $35.63 | 51,752 |
| 2023-12-27 | $35.57 | $35.64 | $35.56 | $35.61 | $35.61 | 148,900 |
| 2023-12-26 | $35.57 | $35.63 | $35.54 | $35.56 | $35.56 | 63,941 |
| 2023-12-22 | $35.57 | $35.57 | $35.50 | $35.55 | $35.55 | 60,893 |
| 2023-12-21 | $35.52 | $35.52 | $35.40 | $35.51 | $35.51 | 140,827 |
| 2023-12-20 | $35.50 | $35.59 | $35.40 | $35.40 | $35.40 | 92,554 |
| 2023-12-19 | $35.54 | $35.55 | $35.50 | $35.50 | $35.50 | 79,142 |
| 2023-12-18 | $35.44 | $35.53 | $35.44 | $35.51 | $35.51 | 12,960 |
| 2023-12-15 | $35.44 | $35.50 | $35.43 | $35.47 | $35.47 | 19,968 |
| 2023-12-14 | $35.45 | $35.51 | $35.41 | $35.45 | $35.45 | 59,229 |
| 2023-12-13 | $35.35 | $35.45 | $35.30 | $35.45 | $35.45 | 18,122 |
| 2023-12-12 | $35.24 | $35.34 | $35.22 | $35.30 | $35.30 | 17,566 |
| 2023-12-11 | $35.19 | $35.27 | $35.15 | $35.27 | $35.27 | 9,861 |
| 2023-12-08 | $35.12 | $35.21 | $35.09 | $35.21 | $35.21 | 33,003 |
| 2023-12-07 | $35.07 | $35.13 | $35.02 | $35.11 | $35.11 | 8,159 |
| 2023-12-06 | $35.12 | $35.12 | $34.97 | $34.98 | $34.98 | 16,079 |
| 2023-12-05 | $35.00 | $35.06 | $34.96 | $35.03 | $35.03 | 13,215 |
| 2023-12-04 | $34.93 | $35.04 | $34.93 | $35.04 | $35.04 | 15,189 |
| 2023-12-01 | $34.97 | $35.13 | $34.97 | $35.08 | $35.08 | 14,470 |
| 2023-11-30 | $35.01 | $35.01 | $34.89 | $35.01 | $35.01 | 38,248 |
| 2023-11-29 | $35.03 | $35.08 | $34.92 | $34.92 | $34.92 | 22,568 |
| 2023-11-28 | $34.96 | $34.97 | $34.93 | $34.95 | $34.95 | 15,670 |
| 2023-11-27 | $34.95 | $34.99 | $34.92 | $34.94 | $34.94 | 41,209 |
| 2023-11-24 | $34.95 | $34.95 | $34.92 | $34.95 | $34.95 | 3,209 |
| 2023-11-22 | $34.97 | $34.98 | $34.91 | $34.91 | $34.91 | 12,878 |
| 2023-11-21 | $34.86 | $34.89 | $34.83 | $34.89 | $34.89 | 3,720 |
| 2023-11-20 | $34.81 | $34.90 | $34.79 | $34.88 | $34.88 | 11,898 |
| 2023-11-17 | $34.74 | $34.77 | $34.70 | $34.74 | $34.74 | 40,527 |
| 2023-11-16 | $34.72 | $34.72 | $34.65 | $34.71 | $34.71 | 68,929 |
| 2023-11-15 | $34.66 | $34.77 | $34.65 | $34.67 | $34.67 | 18,311 |
| 2023-11-14 | $34.47 | $34.68 | $34.47 | $34.67 | $34.67 | 31,382 |
| 2023-11-13 | $34.28 | $34.34 | $34.28 | $34.28 | $34.28 | 10,798 |
| 2023-11-10 | $33.96 | $34.34 | $33.96 | $34.34 | $34.34 | 4,434 |
| 2023-11-09 | $34.08 | $34.21 | $33.98 | $33.98 | $33.98 | 2,983 |
| 2023-11-08 | $34.20 | $34.20 | $34.10 | $34.14 | $34.14 | 3,667 |
| 2023-11-07 | $33.95 | $34.17 | $33.95 | $34.11 | $34.11 | 7,154 |
| 2023-11-06 | $34.08 | $34.08 | $34.00 | $34.06 | $34.06 | 6,620 |
| 2023-11-03 | $33.97 | $34.06 | $33.94 | $34.00 | $34.00 | 3,608 |
| 2023-11-02 | $33.66 | $33.82 | $33.58 | $33.82 | $33.82 | 9,143 |
| 2023-11-01 | $33.10 | $33.39 | $33.10 | $33.37 | $33.37 | 42,128 |
| 2023-10-31 | $33.05 | $33.21 | $32.97 | $33.14 | $33.14 | 30,653 |
| 2023-10-30 | $32.98 | $33.07 | $32.85 | $33.00 | $33.00 | 6,922 |
| 2023-10-27 | $32.98 | $32.98 | $32.69 | $32.79 | $32.79 | 7,623 |
| 2023-10-26 | $32.98 | $33.11 | $32.80 | $32.84 | $32.84 | 24,841 |
| 2023-10-25 | $33.31 | $33.31 | $33.09 | $33.09 | $33.09 | 6,700 |
| 2023-10-24 | $33.44 | $33.45 | $33.31 | $33.40 | $33.40 | 14,938 |
| 2023-10-23 | $33.23 | $33.40 | $33.15 | $33.26 | $33.26 | 5,961 |
| 2023-10-20 | $33.40 | $33.54 | $33.26 | $33.32 | $33.32 | 6,831 |
| 2023-10-19 | $33.69 | $33.75 | $33.53 | $33.53 | $33.53 | 11,826 |
| 2023-10-18 | $33.97 | $33.97 | $33.65 | $33.72 | $33.72 | 27,696 |
| 2023-10-17 | $33.84 | $34.03 | $33.75 | $33.93 | $33.93 | 9,159 |
| 2023-10-16 | $33.80 | $33.99 | $33.80 | $33.92 | $33.92 | 33,556 |
| 2023-10-13 | $33.96 | $33.96 | $33.71 | $33.71 | $33.71 | 16,547 |
| 2023-10-12 | $33.96 | $33.98 | $33.78 | $33.86 | $33.86 | 14,891 |
| 2023-10-11 | $33.95 | $33.95 | $33.79 | $33.93 | $33.93 | 4,139 |
| 2023-10-10 | $33.75 | $33.99 | $33.75 | $33.83 | $33.83 | 78,234 |
| 2023-10-09 | $33.59 | $33.79 | $33.51 | $33.79 | $33.79 | 27,214 |
| 2023-10-06 | $33.35 | $33.62 | $33.28 | $33.60 | $33.60 | 5,135 |
| 2023-10-05 | $33.43 | $33.43 | $33.26 | $33.37 | $33.37 | 136,482 |
| 2023-10-04 | $33.25 | $33.41 | $33.25 | $33.39 | $33.39 | 9,930 |
| 2023-10-03 | $33.44 | $33.48 | $33.18 | $33.22 | $33.22 | 76,813 |
| 2023-10-02 | $33.54 | $33.54 | $33.41 | $33.50 | $33.50 | 5,369 |
| 2023-09-29 | $33.72 | $33.72 | $33.47 | $33.49 | $33.49 | 37,021 |
| 2023-09-28 | $33.38 | $33.61 | $33.38 | $33.54 | $33.54 | 29,833 |
| 2023-09-27 | $33.50 | $33.50 | $33.24 | $33.40 | $33.40 | 39,552 |
| 2023-09-26 | $33.58 | $33.58 | $33.37 | $33.42 | $33.42 | 14,609 |
| 2023-09-25 | $33.55 | $33.69 | $33.55 | $33.69 | $33.69 | 16,448 |
| 2023-09-22 | $33.66 | $33.77 | $33.56 | $33.63 | $33.63 | 33,908 |
| 2023-09-21 | $33.83 | $33.83 | $33.62 | $33.64 | $33.64 | 136,260 |
| 2023-09-20 | $34.09 | $34.16 | $33.93 | $33.95 | $33.95 | 55,044 |
| 2023-09-19 | $34.05 | $34.13 | $33.99 | $34.07 | $34.07 | 16,399 |
| 2023-09-18 | $34.14 | $34.16 | $34.09 | $34.10 | $34.10 | 8,301 |
| 2023-09-15 | $34.28 | $34.28 | $34.08 | $34.11 | $34.11 | 17,822 |
| 2023-09-14 | $34.21 | $34.29 | $34.19 | $34.26 | $34.26 | 30,214 |
| 2023-09-13 | $34.18 | $34.18 | $34.08 | $34.11 | $34.11 | 17,326 |
| 2023-09-12 | $34.12 | $34.18 | $34.08 | $34.08 | $34.08 | 103,030 |
| 2023-09-11 | $34.17 | $34.20 | $34.11 | $34.16 | $34.16 | 36,942 |
| 2023-09-08 | $34.13 | $34.15 | $34.03 | $34.06 | $34.06 | 28,988 |
| 2023-09-07 | $33.96 | $34.09 | $33.96 | $34.09 | $34.09 | 16,305 |
| 2023-09-06 | $34.17 | $34.17 | $33.99 | $34.08 | $34.08 | 25,913 |
| 2023-09-05 | $34.11 | $34.23 | $34.11 | $34.16 | $34.16 | 20,811 |
| 2023-09-01 | $34.28 | $34.31 | $34.17 | $34.20 | $34.20 | 16,608 |
| 2023-08-31 | $34.20 | $34.21 | $34.16 | $34.20 | $34.20 | 32,345 |
| 2023-08-30 | $34.03 | $34.18 | $34.03 | $34.16 | $34.16 | 10,758 |
| 2023-08-29 | $33.94 | $34.11 | $33.91 | $34.09 | $34.09 | 5,345 |
| 2023-08-28 | $33.93 | $33.93 | $33.83 | $33.88 | $33.88 | 19,888 |
| 2023-08-25 | $33.68 | $33.82 | $33.64 | $33.76 | $33.76 | 13,551 |
| 2023-08-24 | $33.93 | $33.93 | $33.66 | $33.66 | $33.66 | 28,390 |
| 2023-08-23 | $33.78 | $33.87 | $33.78 | $33.85 | $33.85 | 20,502 |
| 2023-08-22 | $33.82 | $33.82 | $33.65 | $33.66 | $33.66 | 5,492 |
| 2023-08-21 | $33.63 | $33.74 | $33.62 | $33.71 | $33.71 | 5,323 |
| 2023-08-18 | $33.54 | $33.63 | $33.48 | $33.59 | $33.59 | 7,020 |
| 2023-08-17 | $33.78 | $33.78 | $33.59 | $33.64 | $33.64 | 42,442 |
| 2023-08-16 | $33.86 | $33.89 | $33.70 | $33.70 | $33.70 | 15,442 |
| 2023-08-15 | $33.98 | $33.98 | $33.79 | $33.81 | $33.81 | 10,438 |
| 2023-08-14 | $33.90 | $33.99 | $33.90 | $33.97 | $33.97 | 3,903 |
| 2023-08-11 | $33.89 | $33.91 | $33.86 | $33.89 | $33.89 | 7,303 |
| 2023-08-10 | $33.89 | $34.04 | $33.87 | $33.90 | $33.90 | 18,465 |
| 2023-08-09 | $34.01 | $34.01 | $33.86 | $33.86 | $33.86 | 17,743 |
| 2023-08-08 | $33.93 | $33.98 | $33.85 | $33.94 | $33.94 | 29,104 |
| 2023-08-07 | $33.98 | $34.02 | $33.96 | $33.99 | $33.99 | 8,263 |
| 2023-08-04 | $33.98 | $34.07 | $33.85 | $33.85 | $33.85 | 24,443 |
| 2023-08-03 | $33.96 | $34.01 | $33.90 | $33.93 | $33.93 | 12,560 |
| 2023-08-02 | $34.09 | $34.10 | $33.94 | $33.95 | $33.95 | 29,285 |
| 2023-08-01 | $34.08 | $34.21 | $34.08 | $34.17 | $34.17 | 127,815 |
| 2023-07-31 | $34.23 | $34.23 | $34.16 | $34.19 | $34.19 | 35,818 |
| 2023-07-28 | $34.17 | $34.20 | $34.14 | $34.16 | $34.16 | 56,884 |
| 2023-07-27 | $34.19 | $34.25 | $34.04 | $34.04 | $34.04 | 17,149 |
| 2023-07-26 | $34.14 | $34.16 | $34.09 | $34.13 | $34.13 | 12,768 |
| 2023-07-25 | $34.09 | $34.16 | $34.09 | $34.12 | $34.12 | 51,318 |
| 2023-07-24 | $34.17 | $34.17 | $34.00 | $34.09 | $34.09 | 26,119 |
| 2023-07-21 | $34.15 | $34.15 | $34.03 | $34.05 | $34.05 | 25,295 |
| 2023-07-20 | $34.07 | $34.09 | $34.00 | $34.00 | $34.00 | 36,031 |
| 2023-07-19 | $34.10 | $34.17 | $34.07 | $34.12 | $34.12 | 42,249 |
| 2023-07-18 | $34.08 | $34.13 | $34.03 | $34.12 | $34.12 | 16,376 |
| 2023-07-17 | $33.98 | $34.06 | $33.98 | $34.05 | $34.05 | 50,820 |
| 2023-07-14 | $34.00 | $34.06 | $33.94 | $33.95 | $33.95 | 32,676 |
| 2023-07-13 | $33.94 | $34.00 | $33.92 | $34.00 | $34.00 | 29,621 |
| 2023-07-12 | $33.91 | $33.91 | $33.84 | $33.89 | $33.89 | 18,479 |
| 2023-07-11 | $33.75 | $33.78 | $33.69 | $33.77 | $33.77 | 20,252 |
| 2023-07-10 | $33.68 | $33.68 | $33.59 | $33.65 | $33.65 | 4,019 |
| 2023-07-07 | $33.65 | $33.76 | $33.63 | $33.64 | $33.64 | 18,713 |
| 2023-07-06 | $33.62 | $33.67 | $33.51 | $33.65 | $33.65 | 361,244 |
| 2023-07-05 | $33.72 | $33.78 | $33.72 | $33.73 | $33.73 | 28,237 |
| 2023-07-03 | $33.77 | $33.80 | $33.73 | $33.78 | $33.78 | 4,787 |
| 2023-06-30 | $33.73 | $33.78 | $33.71 | $33.77 | $33.77 | 58,533 |
| 2023-06-29 | $33.55 | $33.62 | $33.53 | $33.60 | $33.60 | 25,347 |
| 2023-06-28 | $33.50 | $33.58 | $33.48 | $33.49 | $33.49 | 21,608 |
| 2023-06-27 | $33.37 | $33.55 | $33.36 | $33.52 | $33.52 | 11,247 |
| 2023-06-26 | $33.47 | $33.47 | $33.34 | $33.37 | $33.37 | 34,036 |
| 2023-06-23 | $33.41 | $33.49 | $33.35 | $33.42 | $33.42 | 294,374 |
| 2023-06-22 | $33.43 | $33.49 | $33.38 | $33.47 | $33.47 | 25,522 |
| 2023-06-21 | $33.45 | $33.48 | $33.37 | $33.43 | $33.43 | 29,414 |
| 2023-06-20 | $33.42 | $33.51 | $33.41 | $33.48 | $33.48 | 56,007 |
| 2023-06-16 | $33.69 | $33.69 | $33.50 | $33.50 | $33.50 | 23,236 |
| 2023-06-15 | $33.43 | $33.56 | $33.43 | $33.56 | $33.56 | 33,163 |
| 2023-06-14 | $33.44 | $33.48 | $33.32 | $33.38 | $33.38 | 60,022 |
| 2023-06-13 | $33.42 | $33.44 | $33.33 | $33.38 | $33.38 | 84,725 |
| 2023-06-12 | $33.25 | $33.32 | $33.17 | $33.32 | $33.32 | 46,952 |
| 2023-06-09 | $33.27 | $33.27 | $33.17 | $33.19 | $33.19 | 9,215 |
| 2023-06-08 | $33.07 | $33.19 | $33.04 | $33.15 | $33.15 | 27,505 |
| 2023-06-07 | $33.15 | $33.15 | $33.02 | $33.06 | $33.06 | 23,167 |
| 2023-06-06 | $33.12 | $33.12 | $33.03 | $33.10 | $33.10 | 25,994 |
| 2023-06-05 | $33.10 | $33.12 | $33.00 | $33.04 | $33.04 | 21,723 |
| 2023-06-02 | $32.84 | $33.12 | $32.84 | $33.08 | $33.08 | 11,526 |
| 2023-06-01 | $32.59 | $32.86 | $32.59 | $32.80 | $32.80 | 56,100 |
| 2023-05-31 | $32.70 | $32.70 | $32.59 | $32.67 | $32.67 | 9,529 |
| 2023-05-30 | $32.79 | $32.84 | $32.69 | $32.75 | $32.75 | 19,360 |
| 2023-05-26 | $32.61 | $32.78 | $32.59 | $32.75 | $32.75 | 19,403 |
| 2023-05-25 | $32.48 | $32.53 | $32.42 | $32.50 | $32.50 | 13,500 |
| 2023-05-24 | $32.44 | $32.44 | $32.32 | $32.37 | $32.37 | 9,249 |
| 2023-05-23 | $32.65 | $32.65 | $32.47 | $32.53 | $32.53 | 8,564 |
| 2023-05-22 | $32.67 | $32.75 | $32.66 | $32.70 | $32.70 | 11,149 |
| 2023-05-19 | $32.76 | $32.78 | $32.62 | $32.68 | $32.68 | 19,306 |
| 2023-05-18 | $32.47 | $32.69 | $32.47 | $32.68 | $32.68 | 11,165 |
| 2023-05-17 | $32.44 | $32.56 | $32.41 | $32.56 | $32.56 | 22,286 |
| 2023-05-16 | $32.39 | $32.44 | $32.34 | $32.36 | $32.36 | 21,850 |
| 2023-05-15 | $32.41 | $32.45 | $32.38 | $32.45 | $32.45 | 7,457 |
| 2023-05-12 | $32.45 | $32.45 | $32.28 | $32.36 | $32.36 | 12,835 |
| 2023-05-11 | $32.49 | $32.50 | $32.32 | $32.38 | $32.38 | 31,499 |
| 2023-05-10 | $32.50 | $32.50 | $32.32 | $32.44 | $32.44 | 14,364 |
| 2023-05-09 | $32.29 | $32.38 | $32.29 | $32.31 | $32.31 | 20,503 |
| 2023-05-08 | $32.40 | $32.43 | $32.36 | $32.42 | $32.42 | 13,533 |
| 2023-05-05 | $32.29 | $32.47 | $32.27 | $32.42 | $32.42 | 9,735 |
| 2023-05-04 | $32.15 | $32.19 | $32.05 | $32.11 | $32.11 | 5,310 |
| 2023-05-03 | $32.39 | $32.39 | $32.20 | $32.24 | $32.24 | 12,928 |
| 2023-05-02 | $32.46 | $32.46 | $32.18 | $32.36 | $32.36 | 63,984 |
| 2023-05-01 | $32.44 | $32.55 | $32.44 | $32.47 | $32.47 | 11,730 |
| 2023-04-28 | $32.35 | $32.46 | $32.35 | $32.46 | $32.46 | 25,429 |
| 2023-04-27 | $32.13 | $32.38 | $32.13 | $32.38 | $32.38 | 15,410 |
| 2023-04-26 | $32.13 | $32.15 | $31.97 | $32.00 | $32.00 | 18,249 |
| 2023-04-25 | $32.27 | $32.29 | $32.05 | $32.05 | $32.05 | 17,645 |
| 2023-04-24 | $32.38 | $32.38 | $32.26 | $32.33 | $32.33 | 26,644 |
| 2023-04-21 | $32.34 | $32.37 | $32.27 | $32.30 | $32.30 | 28,118 |
| 2023-04-20 | $32.31 | $32.36 | $32.22 | $32.28 | $32.28 | 5,561 |
| 2023-04-19 | $32.33 | $32.43 | $32.27 | $32.33 | $32.33 | 21,478 |
| 2023-04-18 | $32.44 | $32.44 | $32.31 | $32.36 | $32.36 | 19,599 |
| 2023-04-17 | $32.29 | $32.36 | $32.24 | $32.34 | $32.34 | 20,419 |
| 2023-04-14 | $32.27 | $32.35 | $32.20 | $32.28 | $32.28 | 93,640 |
| 2023-04-13 | $32.23 | $32.32 | $32.12 | $32.29 | $32.29 | 282,621 |
| 2023-04-12 | $32.24 | $32.29 | $32.05 | $32.07 | $32.07 | 29,245 |
| 2023-04-11 | $32.16 | $32.21 | $32.12 | $32.15 | $32.15 | 44,334 |
| 2023-04-10 | $32.08 | $32.15 | $32.02 | $32.15 | $32.15 | 31,395 |
| 2023-04-06 | $32.12 | $32.19 | $32.00 | $32.15 | $32.15 | 19,666 |
| 2023-04-05 | $32.12 | $32.12 | $32.02 | $32.11 | $32.11 | 23,062 |
| 2023-04-04 | $32.28 | $32.28 | $32.07 | $32.16 | $32.16 | 16,434 |
| 2023-04-03 | $32.19 | $32.23 | $32.12 | $32.21 | $32.21 | 32,822 |
| 2023-03-31 | $31.98 | $32.17 | $31.93 | $32.17 | $32.17 | 84,029 |
| 2023-03-30 | $31.93 | $31.99 | $31.84 | $31.89 | $31.89 | 22,825 |
| 2023-03-29 | $31.72 | $31.85 | $31.72 | $31.84 | $31.84 | 124,659 |
| 2023-03-28 | $31.61 | $31.62 | $31.49 | $31.54 | $31.54 | 63,726 |
| 2023-03-27 | $31.72 | $31.73 | $31.58 | $31.62 | $31.62 | 48,550 |
| 2023-03-24 | $31.43 | $31.61 | $31.31 | $31.61 | $31.61 | 100,806 |
| 2023-03-23 | $31.60 | $31.70 | $31.33 | $31.47 | $31.47 | 150,790 |
| 2023-03-22 | $31.77 | $31.81 | $31.43 | $31.45 | $31.45 | 322,609 |
| 2023-03-21 | $31.61 | $31.73 | $31.53 | $31.68 | $31.68 | 258,818 |
| 2023-03-20 | $31.43 | $31.50 | $31.31 | $31.50 | $31.50 | 140,021 |
| 2023-03-17 | $31.54 | $31.54 | $31.24 | $31.31 | $31.31 | 259,727 |
| 2023-03-16 | $31.17 | $31.50 | $31.07 | $31.50 | $31.50 | 113,779 |
| 2023-03-15 | $31.07 | $31.23 | $30.94 | $31.23 | $31.23 | 205,698 |
| 2023-03-14 | $31.28 | $31.38 | $31.12 | $31.34 | $31.34 | 181,810 |
| 2023-03-13 | $30.81 | $31.23 | $30.78 | $30.98 | $30.98 | 426,494 |
| 2023-03-10 | $31.26 | $31.29 | $30.86 | $30.98 | $30.98 | 294,631 |
| 2023-03-09 | $31.59 | $31.63 | $31.16 | $31.19 | $31.19 | 199,998 |
| 2023-03-08 | $31.58 | $31.58 | $31.43 | $31.51 | $31.51 | 167,769 |
| 2023-03-07 | $31.77 | $31.77 | $31.46 | $31.51 | $31.51 | 238,676 |
| 2023-03-06 | $31.78 | $31.85 | $31.73 | $31.76 | $31.76 | 186,487 |
| 2023-03-03 | $31.60 | $31.76 | $31.53 | $31.76 | $31.76 | 591,633 |
| 2023-03-02 | $31.29 | $31.54 | $31.22 | $31.48 | $31.48 | 645,667 |
| 2023-03-01 | $31.41 | $31.45 | $31.28 | $31.36 | $31.36 | 860,592 |
| 2023-02-28 | $31.46 | $31.47 | $31.43 | $31.45 | $31.45 | 4,296,864 |
| 2023-02-27 | $31.45 | $31.47 | $31.43 | $31.45 | $31.45 | 67,320 |
| 2023-02-24 | $31.44 | $31.49 | $31.40 | $31.43 | $31.43 | 67,083 |
| 2023-02-23 | $31.44 | $31.48 | $31.38 | $31.42 | $31.42 | 72,857 |
| 2023-02-22 | $31.42 | $31.46 | $31.38 | $31.45 | $31.45 | 33,711 |
| 2023-02-21 | $31.44 | $31.45 | $31.40 | $31.45 | $31.45 | 44,732 |
| 2023-02-17 | $31.36 | $31.43 | $31.36 | $31.41 | $31.41 | 23,924 |
| 2023-02-16 | $31.35 | $31.42 | $31.35 | $31.40 | $31.40 | 22,397 |
| 2023-02-15 | $31.40 | $31.44 | $31.38 | $31.44 | $31.44 | 32,165 |
| 2023-02-14 | $31.41 | $31.43 | $31.39 | $31.41 | $31.41 | 28,792 |
| 2023-02-13 | $31.40 | $31.41 | $31.38 | $31.39 | $31.39 | 4,349 |
| 2023-02-10 | $31.39 | $31.40 | $31.36 | $31.37 | $31.37 | 26,188 |
| 2023-02-09 | $31.38 | $31.39 | $31.33 | $31.36 | $31.36 | 24,847 |
| 2023-02-08 | $31.34 | $31.39 | $31.34 | $31.38 | $31.38 | 19,269 |
| 2023-02-07 | $31.37 | $31.41 | $31.32 | $31.41 | $31.41 | 69,832 |
| 2023-02-06 | $31.43 | $31.43 | $31.32 | $31.36 | $31.36 | 64,036 |
| 2023-02-03 | $31.42 | $31.42 | $31.33 | $31.37 | $31.37 | 322,013 |
| 2023-02-02 | $31.36 | $31.44 | $31.33 | $31.37 | $31.37 | 1,025,831 |
| 2023-02-01 | $31.31 | $31.38 | $31.27 | $31.36 | $31.36 | 57,867 |
| 2023-01-31 | $31.30 | $31.34 | $31.27 | $31.29 | $31.29 | 20,259 |
| 2023-01-30 | $31.34 | $31.34 | $31.23 | $31.26 | $31.26 | 9,310 |
| 2023-01-27 | $31.25 | $31.35 | $31.25 | $31.31 | $31.31 | 215,117 |
| 2023-01-26 | $31.25 | $31.25 | $31.22 | $31.24 | $31.24 | 10,835 |
| 2023-01-25 | $31.14 | $31.25 | $31.14 | $31.22 | $31.22 | 88,874 |
| 2023-01-24 | $31.16 | $31.25 | $31.16 | $31.18 | $31.18 | 186,345 |
| 2023-01-23 | $31.17 | $31.25 | $31.09 | $31.22 | $31.22 | 20,858 |
| 2023-01-20 | $31.08 | $31.16 | $31.08 | $31.16 | $31.16 | 3,727 |
| 2023-01-19 | $31.03 | $31.08 | $31.02 | $31.04 | $31.04 | 6,846 |
| 2023-01-18 | $31.14 | $31.21 | $31.04 | $31.07 | $31.07 | 23,891 |
| 2023-01-17 | $31.14 | $31.20 | $31.14 | $31.16 | $31.16 | 10,931 |
| 2023-01-13 | $31.05 | $31.16 | $31.05 | $31.16 | $31.16 | 7,064 |
| 2023-01-12 | $31.14 | $31.14 | $31.08 | $31.12 | $31.12 | 2,186 |
| 2023-01-11 | $31.05 | $31.10 | $30.99 | $31.08 | $31.08 | 18,959 |
| 2023-01-10 | $30.97 | $31.02 | $30.88 | $30.99 | $30.99 | 13,670 |
| 2023-01-09 | $30.97 | $30.98 | $30.86 | $30.86 | $30.86 | 33,493 |
| 2023-01-06 | $30.86 | $30.97 | $30.72 | $30.90 | $30.90 | 39,034 |
| 2023-01-05 | $30.72 | $30.73 | $30.64 | $30.64 | $30.64 | 22,347 |
| 2023-01-04 | $30.77 | $30.79 | $30.67 | $30.74 | $30.74 | 26,560 |
| 2023-01-03 | $30.79 | $30.79 | $30.59 | $30.65 | $30.65 | 273,723 |
| 2022-12-30 | $30.69 | $30.72 | $30.57 | $30.72 | $30.72 | 19,018 |
| 2022-12-29 | $30.62 | $30.76 | $30.62 | $30.74 | $30.74 | 28,018 |
| 2022-12-28 | $30.61 | $30.61 | $30.49 | $30.57 | $30.57 | 26,307 |
| 2022-12-27 | $30.69 | $30.69 | $30.58 | $30.68 | $30.68 | 9,366 |
| 2022-12-23 | $30.51 | $30.65 | $30.51 | $30.61 | $30.61 | 22,638 |
| 2022-12-22 | $30.67 | $30.67 | $30.36 | $30.57 | $30.57 | 14,425 |
| 2022-12-21 | $30.67 | $30.77 | $30.67 | $30.70 | $30.70 | 6,605 |
| 2022-12-20 | $30.50 | $30.61 | $30.48 | $30.61 | $30.61 | 11,764 |
| 2022-12-19 | $30.67 | $30.67 | $30.47 | $30.57 | $30.57 | 9,369 |
| 2022-12-16 | $30.63 | $30.63 | $30.47 | $30.61 | $30.61 | 6,410 |
| 2022-12-15 | $30.83 | $30.85 | $30.60 | $30.67 | $30.67 | 27,055 |
| 2022-12-14 | $31.07 | $31.09 | $30.85 | $30.96 | $30.96 | 7,163 |
| 2022-12-13 | $31.18 | $31.21 | $30.89 | $31.01 | $31.01 | 10,837 |
| 2022-12-12 | $30.79 | $30.90 | $30.73 | $30.84 | $30.84 | 30,321 |
| 2022-12-09 | $30.80 | $30.83 | $30.69 | $30.76 | $30.76 | 6,370 |
| 2022-12-08 | $30.75 | $30.82 | $30.75 | $30.78 | $30.78 | 4,240 |
| 2022-12-07 | $30.70 | $30.79 | $30.67 | $30.67 | $30.67 | 8,966 |
| 2022-12-06 | $30.93 | $30.93 | $30.66 | $30.69 | $30.69 | 6,107 |
| 2022-12-05 | $30.99 | $31.00 | $30.84 | $30.91 | $30.91 | 64,889 |
| 2022-12-02 | $30.96 | $31.05 | $30.95 | $31.05 | $31.05 | 21,957 |
| 2022-12-01 | $31.17 | $31.18 | $31.02 | $31.07 | $31.07 | 299,818 |
| 2022-11-30 | $30.76 | $31.06 | $30.66 | $31.06 | $31.06 | 12,740 |
| 2022-11-29 | $30.77 | $30.79 | $30.69 | $30.74 | $30.74 | 10,180 |
| 2022-11-28 | $30.89 | $30.91 | $30.70 | $30.72 | $30.72 | 24,173 |
| 2022-11-25 | $30.95 | $30.95 | $30.92 | $30.92 | $30.92 | 29,599 |
| 2022-11-23 | $30.94 | $30.96 | $30.86 | $30.90 | $30.90 | 7,876 |
| 2022-11-22 | $30.73 | $30.86 | $30.72 | $30.84 | $30.84 | 41,007 |
| 2022-11-21 | $30.67 | $30.71 | $30.62 | $30.67 | $30.67 | 22,492 |
| 2022-11-18 | $30.76 | $30.76 | $30.64 | $30.71 | $30.71 | 57,593 |
| 2022-11-17 | $30.49 | $30.68 | $30.49 | $30.62 | $30.62 | 231,019 |
| 2022-11-16 | $30.68 | $30.73 | $30.66 | $30.66 | $30.66 | 28,647 |
| 2022-11-15 | $30.87 | $30.92 | $30.71 | $30.77 | $30.77 | 11,168 |
| 2022-11-14 | $30.77 | $30.86 | $30.68 | $30.71 | $30.71 | 20,123 |
| 2022-11-11 | $30.68 | $30.84 | $30.68 | $30.78 | $30.78 | 9,130 |
| 2022-11-10 | $30.56 | $30.73 | $30.53 | $30.73 | $30.73 | 3,416 |
| 2022-11-09 | $30.15 | $30.24 | $29.95 | $30.00 | $30.00 | 8,993 |
| 2022-11-08 | $30.21 | $30.37 | $30.09 | $30.29 | $30.29 | 17,542 |
| 2022-11-07 | $30.15 | $30.23 | $30.10 | $30.23 | $30.23 | 6,117 |
| 2022-11-04 | $30.09 | $30.09 | $29.79 | $30.01 | $30.01 | 20,067 |
| 2022-11-03 | $29.81 | $29.90 | $29.78 | $29.84 | $29.84 | 29,917 |
| 2022-11-02 | $30.27 | $30.41 | $29.96 | $29.96 | $29.96 | 22,454 |
| 2022-11-01 | $30.49 | $30.49 | $30.23 | $30.29 | $30.29 | 32,600 |
| 2022-10-31 | $30.32 | $30.37 | $30.26 | $30.30 | $30.30 | 19,452 |
| 2022-10-28 | $30.09 | $30.46 | $30.09 | $30.42 | $30.42 | 10,321 |
| 2022-10-27 | $30.21 | $30.22 | $30.07 | $30.08 | $30.08 | 151,291 |
| 2022-10-26 | $30.12 | $30.35 | $30.10 | $30.14 | $30.14 | 73,978 |
| 2022-10-25 | $30.07 | $30.24 | $30.07 | $30.23 | $30.23 | 7,090 |
| 2022-10-24 | $29.93 | $30.02 | $29.87 | $30.01 | $30.01 | 5,858 |
| 2022-10-21 | $29.49 | $29.82 | $29.49 | $29.82 | $29.82 | 5,408 |
| 2022-10-20 | $29.60 | $29.75 | $29.45 | $29.50 | $29.50 | 14,460 |
| 2022-10-19 | $29.59 | $29.69 | $29.47 | $29.62 | $29.62 | 13,053 |
| 2022-10-18 | $29.80 | $29.80 | $29.58 | $29.67 | $29.67 | 36,453 |
| 2022-10-17 | $29.54 | $29.55 | $29.47 | $29.47 | $29.47 | 10,810 |
| 2022-10-14 | $29.55 | $29.55 | $29.12 | $29.12 | $29.12 | 61,846 |
| 2022-10-13 | $28.81 | $29.46 | $28.81 | $29.46 | $29.46 | 2,045 |
| 2022-10-12 | $29.13 | $29.15 | $29.06 | $29.06 | $29.06 | 5,257 |
| 2022-10-11 | $29.10 | $29.30 | $29.02 | $29.11 | $29.11 | 10,228 |
| 2022-10-10 | $29.38 | $29.38 | $29.08 | $29.22 | $29.22 | 5,724 |
| 2022-10-07 | $29.54 | $29.59 | $29.25 | $29.29 | $29.29 | 11,902 |
| 2022-10-06 | $29.89 | $29.89 | $29.70 | $29.72 | $29.72 | 23,337 |
| 2022-10-05 | $29.64 | $29.97 | $29.64 | $29.85 | $29.85 | 230,427 |
| 2022-10-04 | $29.71 | $29.92 | $29.70 | $29.89 | $29.89 | 40,923 |
| 2022-10-03 | $29.29 | $29.55 | $29.23 | $29.47 | $29.47 | 10,381 |
| 2022-09-30 | $29.31 | $29.43 | $29.09 | $29.12 | $29.12 | 192,224 |
| 2022-09-29 | $29.37 | $29.37 | $29.11 | $29.32 | $29.32 | 6,456 |
| 2022-09-28 | $29.37 | $29.67 | $29.30 | $29.62 | $29.62 | 125,560 |
| 2022-09-27 | $29.41 | $29.49 | $29.18 | $29.26 | $29.26 | 10,733 |
| 2022-09-26 | $29.54 | $29.54 | $29.29 | $29.38 | $29.38 | 5,513 |
| 2022-09-23 | $29.50 | $29.60 | $29.30 | $29.46 | $29.46 | 18,891 |
| 2022-09-22 | $29.86 | $29.86 | $29.69 | $29.81 | $29.81 | 23,607 |
| 2022-09-21 | $30.16 | $30.24 | $29.87 | $29.87 | $29.87 | 6,530 |
| 2022-09-20 | $30.14 | $30.20 | $30.00 | $30.10 | $30.10 | 41,558 |
| 2022-09-19 | $30.10 | $30.30 | $30.09 | $30.28 | $30.28 | 16,575 |
| 2022-09-16 | $30.12 | $30.15 | $30.05 | $30.14 | $30.14 | 5,086 |
| 2022-09-15 | $30.36 | $30.47 | $30.20 | $30.25 | $30.25 | 19,340 |
| 2022-09-14 | $30.41 | $30.42 | $30.31 | $30.39 | $30.39 | 11,884 |
| 2022-09-13 | $30.69 | $30.74 | $30.29 | $30.34 | $30.34 | 14,512 |
| 2022-09-12 | $30.89 | $31.11 | $30.89 | $31.06 | $31.06 | 18,400 |
| 2022-09-09 | $30.79 | $30.92 | $30.76 | $30.91 | $30.91 | 17,828 |
| 2022-09-08 | $30.44 | $30.68 | $30.44 | $30.65 | $30.65 | 13,351 |
| 2022-09-07 | $30.19 | $30.59 | $30.19 | $30.56 | $30.56 | 14,449 |
| 2022-09-06 | $30.20 | $30.39 | $30.17 | $30.25 | $30.25 | 3,879 |
| 2022-09-02 | $30.62 | $30.64 | $30.29 | $30.31 | $30.31 | 12,156 |
| 2022-09-01 | $30.29 | $30.46 | $30.18 | $30.46 | $30.46 | 54,022 |
| 2022-08-31 | $30.63 | $30.63 | $30.43 | $30.43 | $30.43 | 8,518 |
| 2022-08-30 | $30.66 | $30.66 | $30.50 | $30.52 | $30.52 | 701,806 |
| 2022-08-29 | $30.72 | $30.81 | $30.65 | $30.73 | $30.73 | 50,648 |
| 2022-08-26 | $31.39 | $31.39 | $30.80 | $30.83 | $30.83 | 14,872 |
| 2022-08-25 | $31.32 | $31.35 | $31.21 | $31.33 | $31.33 | 10,305 |
| 2022-08-24 | $31.08 | $31.19 | $31.05 | $31.16 | $31.16 | 8,003 |
| 2022-08-23 | $31.05 | $31.12 | $31.04 | $31.08 | $31.08 | 13,435 |
| 2022-08-22 | $31.32 | $31.32 | $31.06 | $31.10 | $31.10 | 28,666 |
| 2022-08-19 | $31.50 | $31.53 | $31.47 | $31.49 | $31.49 | 336,188 |
| 2022-08-18 | $31.66 | $31.71 | $31.57 | $31.67 | $31.67 | 13,439 |
| 2022-08-17 | $31.67 | $31.75 | $31.58 | $31.65 | $31.65 | 178,287 |
| 2022-08-16 | $31.72 | $31.77 | $31.66 | $31.75 | $31.75 | 28,070 |
| 2022-08-15 | $31.59 | $31.71 | $31.58 | $31.66 | $31.66 | 47,931 |
| 2022-08-12 | $31.34 | $31.61 | $31.34 | $31.60 | $31.60 | 17,471 |
| 2022-08-11 | $31.53 | $31.53 | $31.31 | $31.33 | $31.33 | 29,626 |
| 2022-08-10 | $31.24 | $31.33 | $31.24 | $31.31 | $31.31 | 10,982 |
| 2022-08-09 | $30.99 | $30.99 | $30.93 | $30.96 | $30.96 | 7,709 |
| 2022-08-08 | $31.23 | $31.23 | $31.00 | $31.07 | $31.07 | 22,370 |
| 2022-08-05 | $30.82 | $31.06 | $30.82 | $31.06 | $31.06 | 7,998 |
| 2022-08-04 | $31.07 | $31.14 | $31.06 | $31.10 | $31.10 | 10,092 |
| 2022-08-03 | $30.96 | $31.13 | $30.93 | $31.10 | $31.10 | 32,097 |
| 2022-08-02 | $30.87 | $31.05 | $30.81 | $30.82 | $30.82 | 36,517 |
| 2022-08-01 | $30.94 | $31.07 | $30.89 | $30.94 | $30.94 | 24,663 |
| 2022-07-29 | $30.81 | $31.01 | $30.78 | $30.97 | $30.97 | 25,290 |
| 2022-07-28 | $30.51 | $30.80 | $30.51 | $30.74 | $30.74 | 9,965 |
| 2022-07-27 | $30.37 | $30.59 | $30.35 | $30.59 | $30.59 | 6,009 |
| 2022-07-26 | $30.27 | $30.27 | $30.11 | $30.12 | $30.12 | 11,975 |
| 2022-07-25 | $30.28 | $30.33 | $30.24 | $30.33 | $30.33 | 3,133 |
| 2022-07-22 | $30.48 | $30.48 | $30.21 | $30.27 | $30.27 | 8,811 |
| 2022-07-21 | $30.30 | $30.48 | $30.13 | $30.48 | $30.48 | 8,280 |
| 2022-07-20 | $30.20 | $30.30 | $30.10 | $30.26 | $30.26 | 14,883 |
| 2022-07-19 | $30.01 | $30.18 | $30.01 | $30.15 | $30.15 | 3,926 |
| 2022-07-18 | $30.05 | $30.05 | $29.68 | $29.75 | $29.75 | 5,791 |
| 2022-07-15 | $29.83 | $29.83 | $29.77 | $29.81 | $29.81 | 2,403 |
| 2022-07-14 | $29.28 | $29.59 | $29.26 | $29.57 | $29.57 | 32,496 |
| 2022-07-13 | $29.51 | $29.71 | $29.51 | $29.64 | $29.64 | 61,941 |
| 2022-07-12 | $29.78 | $29.82 | $29.65 | $29.69 | $29.69 | 3,428 |
| 2022-07-11 | $29.99 | $29.99 | $29.81 | $29.82 | $29.82 | 5,679 |
| 2022-07-08 | $29.96 | $30.10 | $29.96 | $30.03 | $30.03 | 11,828 |
| 2022-07-07 | $29.99 | $30.05 | $29.97 | $30.01 | $30.01 | 15,631 |
| 2022-07-06 | $29.75 | $29.88 | $29.69 | $29.77 | $29.77 | 7,979 |
| 2022-07-05 | $29.46 | $29.77 | $29.40 | $29.72 | $29.72 | 73,031 |
| 2022-07-01 | $29.48 | $29.68 | $29.47 | $29.68 | $29.68 | 4,263 |
| 2022-06-30 | $29.51 | $29.65 | $29.31 | $29.51 | $29.51 | 22,035 |
| 2022-06-29 | $29.61 | $29.70 | $29.61 | $29.68 | $29.68 | 9,860 |
| 2022-06-28 | $30.20 | $30.20 | $29.68 | $29.70 | $29.70 | 5,427 |
| 2022-06-27 | $30.10 | $30.10 | $29.96 | $30.03 | $30.03 | 16,376 |
| 2022-06-24 | $29.63 | $30.07 | $29.63 | $30.07 | $30.07 | 35,600 |
| 2022-06-23 | $29.54 | $29.60 | $29.36 | $29.60 | $29.60 | 7,002 |
| 2022-06-22 | $29.26 | $29.56 | $29.26 | $29.45 | $29.45 | 33,209 |
| 2022-06-21 | $29.26 | $29.51 | $29.26 | $29.40 | $29.40 | 25,379 |
| 2022-06-17 | $29.04 | $29.16 | $28.91 | $29.08 | $29.08 | 38,968 |
| 2022-06-16 | $29.03 | $29.15 | $28.91 | $28.99 | $28.99 | 48,118 |
| 2022-06-15 | $29.45 | $29.73 | $29.25 | $29.47 | $29.47 | 65,779 |
| 2022-06-14 | $29.35 | $29.35 | $29.10 | $29.28 | $29.28 | 31,680 |
| 2022-06-13 | $29.24 | $29.59 | $29.21 | $29.33 | $29.33 | 14,838 |
| 2022-06-10 | $30.18 | $30.18 | $30.00 | $30.00 | $30.00 | 14,897 |
| 2022-06-09 | $30.72 | $30.86 | $30.47 | $30.54 | $30.54 | 20,247 |
| 2022-06-08 | $30.94 | $31.08 | $30.86 | $30.87 | $30.87 | 73,227 |
| 2022-06-07 | $30.65 | $31.10 | $30.65 | $31.04 | $31.04 | 49,205 |
| 2022-06-06 | $31.06 | $31.06 | $30.85 | $30.95 | $30.95 | 26,037 |
| 2022-06-03 | $31.00 | $31.00 | $30.83 | $30.90 | $30.90 | 17,436 |
| 2022-06-02 | $30.71 | $31.14 | $30.71 | $31.14 | $31.14 | 24,833 |
| 2022-06-01 | $31.07 | $31.07 | $30.66 | $30.83 | $30.83 | 34,030 |
| 2022-05-31 | $30.94 | $31.10 | $30.78 | $30.94 | $30.94 | 72,754 |
| 2022-05-27 | $30.67 | $31.05 | $30.67 | $31.05 | $31.05 | 15,851 |
| 2022-05-26 | $30.46 | $30.67 | $30.44 | $30.67 | $30.67 | 39,481 |
| 2022-05-25 | $30.15 | $30.36 | $29.96 | $30.32 | $30.32 | 20,743 |
| 2022-05-24 | $29.98 | $30.16 | $29.87 | $30.07 | $30.07 | 25,167 |
| 2022-05-23 | $29.99 | $30.29 | $29.98 | $30.19 | $30.19 | 61,042 |
| 2022-05-20 | $30.10 | $30.13 | $29.54 | $29.91 | $29.91 | 73,147 |
| 2022-05-19 | $29.77 | $30.07 | $29.77 | $29.90 | $29.90 | 75,001 |
| 2022-05-18 | $30.54 | $30.54 | $29.98 | $30.03 | $30.03 | 11,562 |
| 2022-05-17 | $30.67 | $30.77 | $30.59 | $30.70 | $30.70 | 11,454 |
| 2022-05-16 | $30.42 | $30.54 | $30.36 | $30.39 | $30.39 | 6,242 |
| 2022-05-13 | $30.23 | $30.46 | $30.20 | $30.39 | $30.39 | 14,355 |
| 2022-05-12 | $29.77 | $30.05 | $29.70 | $30.05 | $30.05 | 18,005 |
| 2022-05-11 | $30.25 | $30.51 | $30.05 | $30.06 | $30.06 | 28,901 |
| 2022-05-10 | $30.53 | $30.58 | $30.12 | $30.34 | $30.34 | 26,969 |
| 2022-05-09 | $30.51 | $30.51 | $30.17 | $30.27 | $30.27 | 46,955 |
| 2022-05-06 | $30.68 | $30.92 | $30.60 | $30.83 | $30.83 | 15,491 |
| 2022-05-05 | $31.27 | $31.36 | $30.77 | $30.86 | $30.86 | 39,350 |
| 2022-05-04 | $31.04 | $31.56 | $30.90 | $31.56 | $31.56 | 92,210 |
| 2022-05-03 | $30.95 | $31.08 | $30.92 | $31.03 | $31.03 | 32,899 |
| 2022-05-02 | $30.68 | $30.93 | $30.51 | $30.87 | $30.87 | 11,904 |
| 2022-04-29 | $31.33 | $31.51 | $30.79 | $30.81 | $30.81 | 49,530 |
| 2022-04-28 | $31.14 | $31.51 | $31.08 | $31.45 | $31.45 | 46,806 |
| 2022-04-27 | $31.09 | $31.28 | $30.99 | $31.04 | $31.04 | 34,450 |
| 2022-04-26 | $31.39 | $31.42 | $31.01 | $31.01 | $31.01 | 34,007 |
| 2022-04-25 | $31.26 | $31.52 | $31.10 | $31.52 | $31.52 | 102,555 |
| 2022-04-22 | $31.79 | $31.79 | $31.39 | $31.40 | $31.40 | 36,251 |
| 2022-04-21 | $32.13 | $32.27 | $31.81 | $31.86 | $31.86 | 14,838 |
| 2022-04-20 | $32.17 | $32.19 | $32.04 | $32.04 | $32.04 | 51,558 |
| 2022-04-19 | $31.89 | $32.16 | $31.89 | $32.11 | $32.11 | 32,770 |
| 2022-04-18 | $31.75 | $31.88 | $31.75 | $31.84 | $31.84 | 18,699 |
| 2022-04-14 | $32.09 | $32.09 | $31.86 | $31.88 | $31.88 | 24,241 |
| 2022-04-13 | $31.92 | $32.13 | $31.89 | $32.04 | $32.04 | 39,104 |
| 2022-04-12 | $32.05 | $32.05 | $31.78 | $31.84 | $31.84 | 10,750 |
| 2022-04-11 | $32.02 | $32.02 | $31.83 | $31.86 | $31.86 | 17,546 |
| 2022-04-08 | $32.16 | $32.20 | $32.02 | $32.10 | $32.10 | 28,896 |
| 2022-04-07 | $32.07 | $32.18 | $31.94 | $32.17 | $32.17 | 15,275 |
| 2022-04-06 | $32.06 | $32.11 | $31.95 | $32.09 | $32.09 | 65,145 |
| 2022-04-05 | $32.36 | $32.41 | $32.18 | $32.22 | $32.22 | 58,641 |
| 2022-04-04 | $32.28 | $32.42 | $32.28 | $32.42 | $32.42 | 61,423 |
| 2022-04-01 | $32.28 | $32.32 | $32.19 | $32.28 | $32.28 | 70,515 |
| 2022-03-31 | $32.29 | $32.46 | $32.28 | $32.28 | $32.28 | 92,189 |
| 2022-03-30 | $32.61 | $32.61 | $32.41 | $32.43 | $32.43 | 56,378 |
| 2022-03-29 | $32.48 | $32.57 | $32.39 | $32.52 | $32.52 | 59,908 |
| 2022-03-28 | $32.11 | $32.36 | $32.11 | $32.34 | $32.34 | 38,454 |
| 2022-03-25 | $32.30 | $32.30 | $32.14 | $32.28 | $32.28 | 89,846 |
| 2022-03-24 | $32.08 | $32.23 | $31.99 | $32.22 | $32.22 | 145,242 |
| 2022-03-23 | $32.12 | $32.17 | $32.05 | $32.07 | $32.07 | 50,998 |
| 2022-03-22 | $32.13 | $32.28 | $32.12 | $32.22 | $32.22 | 129,284 |
| 2022-03-21 | $32.11 | $32.12 | $31.93 | $32.04 | $32.04 | 67,810 |
| 2022-03-18 | $31.86 | $32.07 | $31.77 | $32.06 | $32.06 | 84,790 |
| 2022-03-17 | $31.64 | $31.90 | $31.61 | $31.84 | $31.84 | 90,747 |
| 2022-03-16 | $31.40 | $31.66 | $31.32 | $31.66 | $31.66 | 60,967 |
| 2022-03-15 | $31.10 | $31.30 | $30.97 | $31.30 | $31.30 | 77,419 |
| 2022-03-14 | $31.13 | $31.24 | $30.87 | $30.94 | $30.94 | 156,226 |
| 2022-03-11 | $31.42 | $31.42 | $31.08 | $31.08 | $31.08 | 214,934 |
| 2022-03-10 | $31.15 | $31.31 | $31.05 | $31.31 | $31.31 | 252,276 |
| 2022-03-09 | $31.29 | $31.44 | $31.18 | $31.35 | $31.35 | 138,878 |
| 2022-03-08 | $31.10 | $31.36 | $30.84 | $30.92 | $30.92 | 143,603 |
| 2022-03-07 | $31.55 | $31.55 | $31.03 | $31.03 | $31.03 | 81,952 |
| 2022-03-04 | $31.57 | $31.60 | $31.38 | $31.60 | $31.60 | 170,959 |
| 2022-03-03 | $31.89 | $31.89 | $31.61 | $31.69 | $31.69 | 253,893 |
| 2022-03-02 | $31.64 | $31.85 | $31.55 | $31.76 | $31.76 | 410,477 |
| 2022-03-01 | $31.74 | $31.89 | $31.35 | $31.49 | $31.49 | 806,987 |
| 2022-02-28 | $31.68 | $31.72 | $31.63 | $31.70 | $31.70 | 1,245,996 |
| 2022-02-25 | $31.57 | $31.72 | $31.52 | $31.69 | $31.69 | 53,467 |
| 2022-02-24 | $31.02 | $31.48 | $30.79 | $31.42 | $31.42 | 157,054 |
| 2022-02-23 | $31.42 | $31.49 | $31.18 | $31.28 | $31.28 | 16,109 |
| 2022-02-22 | $31.44 | $31.51 | $31.24 | $31.40 | $31.40 | 15,613 |
| 2022-02-18 | $31.47 | $31.53 | $31.36 | $31.45 | $31.45 | 4,318 |
| 2022-02-17 | $31.58 | $31.58 | $31.43 | $31.48 | $31.48 | 13,979 |
| 2022-02-16 | $31.59 | $31.66 | $31.51 | $31.61 | $31.61 | 21,900 |
| 2022-02-15 | $31.41 | $31.60 | $31.41 | $31.56 | $31.56 | 10,797 |
| 2022-02-14 | $31.45 | $31.49 | $31.35 | $31.44 | $31.44 | 8,394 |
| 2022-02-11 | $31.61 | $31.62 | $31.44 | $31.48 | $31.48 | 36,697 |
| 2022-02-10 | $31.57 | $31.66 | $31.54 | $31.54 | $31.54 | 5,553 |
| 2022-02-09 | $31.60 | $31.62 | $31.52 | $31.60 | $31.60 | 14,929 |
| 2022-02-08 | $31.54 | $31.60 | $31.52 | $31.57 | $31.57 | 10,437 |
| 2022-02-07 | $31.58 | $31.58 | $31.52 | $31.52 | $31.52 | 32,877 |
| 2022-02-04 | $31.39 | $31.51 | $31.39 | $31.51 | $31.51 | 15,920 |
| 2022-02-03 | $31.55 | $31.57 | $31.48 | $31.48 | $31.48 | 4,862 |
| 2022-02-02 | $31.56 | $31.57 | $31.53 | $31.56 | $31.56 | 5,709 |
| 2022-02-01 | $31.42 | $31.55 | $31.42 | $31.52 | $31.52 | 32,786 |
| 2022-01-31 | $31.39 | $31.51 | $31.37 | $31.46 | $31.46 | 16,125 |
| 2022-01-28 | $31.16 | $31.35 | $31.12 | $31.31 | $31.31 | 8,267 |
| 2022-01-27 | $31.11 | $31.30 | $31.01 | $31.07 | $31.07 | 9,417 |
| 2022-01-26 | $31.28 | $31.32 | $31.07 | $31.11 | $31.11 | 115,367 |
| 2022-01-25 | $31.02 | $31.25 | $31.01 | $31.10 | $31.10 | 11,179 |
| 2022-01-24 | $31.10 | $31.18 | $30.74 | $31.13 | $31.13 | 81,504 |
| 2022-01-21 | $31.37 | $31.37 | $31.15 | $31.19 | $31.19 | 49,630 |
| 2022-01-20 | $31.54 | $31.54 | $31.35 | $31.37 | $31.37 | 4,334 |
| 2022-01-19 | $31.55 | $31.55 | $31.42 | $31.45 | $31.45 | 6,167 |
| 2022-01-18 | $31.48 | $31.51 | $31.42 | $31.42 | $31.42 | 1,600 |
| 2022-01-14 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 11 |
| 2022-01-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 147 |
| 2022-01-12 | $31.62 | $31.62 | $31.59 | $31.59 | $31.59 | 540 |
| 2022-01-11 | $31.57 | $31.57 | $31.49 | $31.55 | $31.55 | 3,706 |
| 2022-01-10 | $31.53 | $31.53 | $31.40 | $31.52 | $31.52 | 12,350 |
| 2022-01-07 | $31.45 | $31.53 | $31.45 | $31.51 | $31.51 | 8,473 |
| 2022-01-06 | $31.58 | $31.58 | $31.48 | $31.48 | $31.48 | 1,665 |
| 2022-01-05 | $31.60 | $31.60 | $31.53 | $31.53 | $31.53 | 1,643 |
| 2022-01-04 | $31.63 | $31.63 | $31.54 | $31.59 | $31.59 | 18,685 |
| 2022-01-03 | $31.52 | $31.63 | $31.52 | $31.63 | $31.63 | 15,220 |
| 2021-12-31 | $31.50 | $31.59 | $31.50 | $31.56 | $31.56 | 14,543 |
| 2021-12-30 | $31.62 | $31.62 | $31.54 | $31.58 | $31.58 | 1,988 |
| 2021-12-29 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 208 |
| 2021-12-28 | $31.59 | $31.59 | $31.55 | $31.55 | $31.55 | 1,879 |
| 2021-12-27 | $31.59 | $31.59 | $31.47 | $31.53 | $31.53 | 741 |
| 2021-12-23 | $31.50 | $31.50 | $31.46 | $31.47 | $31.47 | 2,112 |
| 2021-12-22 | $31.44 | $31.45 | $31.43 | $31.43 | $31.43 | 732 |
| 2021-12-21 | $31.29 | $31.34 | $31.28 | $31.34 | $31.34 | 2,039 |
| 2021-12-20 | $31.25 | $31.27 | $31.17 | $31.24 | $31.24 | 4,846 |
| 2021-12-17 | $31.38 | $31.38 | $31.30 | $31.34 | $31.34 | 2,891 |
| 2021-12-16 | $31.50 | $31.50 | $31.41 | $31.41 | $31.41 | 757 |
| 2021-12-15 | $31.37 | $31.41 | $31.30 | $31.36 | $31.36 | 5,702 |
| 2021-12-14 | $31.40 | $31.40 | $31.26 | $31.29 | $31.29 | 6,771 |
| 2021-12-13 | $31.43 | $31.45 | $31.37 | $31.37 | $31.37 | 1,227 |
| 2021-12-10 | $31.43 | $31.44 | $31.33 | $31.40 | $31.40 | 2,973 |
| 2021-12-09 | $31.42 | $31.42 | $31.33 | $31.33 | $31.33 | 2,042 |
| 2021-12-08 | $31.37 | $31.37 | $31.29 | $31.36 | $31.36 | 5,438 |
| 2021-12-07 | $31.37 | $31.37 | $31.26 | $31.28 | $31.28 | 125,426 |
| 2021-12-06 | $31.11 | $31.16 | $31.10 | $31.16 | $31.16 | 6,353 |
| 2021-12-03 | $31.12 | $31.12 | $31.03 | $31.05 | $31.05 | 1,406 |
| 2021-12-02 | $31.10 | $31.17 | $31.04 | $31.13 | $31.13 | 9,197 |
| 2021-12-01 | $31.28 | $31.28 | $31.05 | $31.05 | $31.05 | 12,345 |
| 2021-11-30 | $31.32 | $31.32 | $31.16 | $31.20 | $31.20 | 1,408 |
| 2021-11-29 | $31.24 | $31.26 | $31.23 | $31.26 | $31.26 | 3,786 |
| 2021-11-26 | $31.34 | $31.34 | $31.10 | $31.16 | $31.16 | 4,045 |
| 2021-11-24 | $31.29 | $31.40 | $31.29 | $31.40 | $31.40 | 4,428 |
| 2021-11-23 | $31.33 | $31.36 | $31.28 | $31.34 | $31.34 | 8,347 |
| 2021-11-22 | $31.39 | $31.39 | $31.34 | $31.35 | $31.35 | 5,126 |
| 2021-11-19 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 18 |
| 2021-11-18 | $31.34 | $31.38 | $31.33 | $31.33 | $31.33 | 5,479 |
| 2021-11-17 | $31.33 | $31.40 | $31.32 | $31.37 | $31.37 | 2,911 |
| 2021-11-16 | $31.44 | $31.44 | $31.34 | $31.37 | $31.37 | 2,653 |
| 2021-11-15 | $31.33 | $31.33 | $31.28 | $31.32 | $31.32 | 59,543 |
| 2021-11-12 | $31.33 | $31.33 | $31.28 | $31.30 | $31.30 | 27,293 |
| 2021-11-11 | $31.27 | $31.32 | $31.27 | $31.32 | $31.32 | 1,054 |
| 2021-11-10 | $31.26 | $31.29 | $31.22 | $31.27 | $31.27 | 7,907 |
| 2021-11-09 | $31.30 | $31.34 | $31.26 | $31.29 | $31.29 | 36,663 |
| 2021-11-08 | $31.30 | $31.31 | $31.29 | $31.31 | $31.31 | 3,379 |
| 2021-11-05 | $31.33 | $31.34 | $31.29 | $31.34 | $31.34 | 11,870 |
| 2021-11-04 | $31.30 | $31.36 | $31.24 | $31.30 | $31.30 | 6,522 |
| 2021-11-03 | $31.30 | $31.34 | $31.23 | $31.34 | $31.34 | 6,542 |
| 2021-11-02 | $31.28 | $31.29 | $31.22 | $31.25 | $31.25 | 16,993 |
| 2021-11-01 | $31.27 | $31.27 | $31.19 | $31.24 | $31.24 | 3,430 |
| 2021-10-29 | $31.28 | $31.31 | $31.16 | $31.30 | $31.30 | 46,448 |
| 2021-10-28 | $31.20 | $31.23 | $31.15 | $31.22 | $31.22 | 75,716 |
| 2021-10-27 | $31.21 | $31.21 | $31.18 | $31.20 | $31.20 | 6,606 |
| 2021-10-26 | $31.22 | $31.22 | $31.19 | $31.21 | $31.21 | 2,554 |
| 2021-10-25 | $31.25 | $31.26 | $31.20 | $31.23 | $31.23 | 2,875 |
| 2021-10-22 | $31.23 | $31.23 | $31.15 | $31.22 | $31.22 | 3,400 |
| 2021-10-21 | $31.23 | $31.23 | $31.16 | $31.22 | $31.22 | 1,021 |
| 2021-10-20 | $31.18 | $31.20 | $31.14 | $31.14 | $31.14 | 2,063 |
| 2021-10-19 | $31.15 | $31.15 | $31.11 | $31.15 | $31.15 | 7,517 |
| 2021-10-18 | $31.08 | $31.09 | $31.05 | $31.09 | $31.09 | 859 |
| 2021-10-15 | $31.05 | $31.08 | $31.04 | $31.08 | $31.08 | 1,102 |
| 2021-10-14 | $31.01 | $31.02 | $31.00 | $31.02 | $31.02 | 8,596 |
| 2021-10-13 | $30.86 | $30.94 | $30.86 | $30.92 | $30.92 | 14,482 |
| 2021-10-12 | $30.82 | $30.85 | $30.82 | $30.84 | $30.84 | 3,069 |
| 2021-10-11 | $30.95 | $30.95 | $30.87 | $30.87 | $30.87 | 878 |
| 2021-10-08 | $30.93 | $30.93 | $30.86 | $30.89 | $30.89 | 1,142 |
| 2021-10-07 | $30.83 | $30.91 | $30.83 | $30.90 | $30.90 | 40,375 |
| 2021-10-06 | $30.68 | $30.77 | $30.66 | $30.77 | $30.77 | 3,778 |
| 2021-10-05 | $30.74 | $30.77 | $30.74 | $30.76 | $30.76 | 3,339 |
| 2021-10-04 | $30.76 | $30.76 | $30.62 | $30.62 | $30.62 | 1,263 |
| 2021-10-01 | $30.72 | $30.77 | $30.66 | $30.76 | $30.76 | 5,564 |
| 2021-09-30 | $30.77 | $30.82 | $30.66 | $30.67 | $30.67 | 30,651 |
| 2021-09-29 | $30.75 | $30.76 | $30.71 | $30.71 | $30.71 | 85,709 |
| 2021-09-28 | $30.74 | $30.76 | $30.70 | $30.74 | $30.74 | 4,059 |
| 2021-09-27 | $30.90 | $30.94 | $30.89 | $30.93 | $30.93 | 770 |
| 2021-09-24 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 65 |
| 2021-09-23 | $30.92 | $30.98 | $30.89 | $30.92 | $30.92 | 8,595 |
| 2021-09-22 | $30.78 | $30.84 | $30.78 | $30.84 | $30.84 | 955 |
| 2021-09-21 | $30.74 | $30.74 | $30.65 | $30.72 | $30.72 | 8,128 |
| 2021-09-20 | $30.72 | $30.72 | $30.56 | $30.70 | $30.70 | 5,243 |
| 2021-09-17 | $30.88 | $30.88 | $30.80 | $30.87 | $30.87 | 5,760 |
| 2021-09-16 | $30.92 | $30.96 | $30.85 | $30.96 | $30.96 | 38,487 |
| 2021-09-15 | $30.90 | $30.91 | $30.83 | $30.91 | $30.91 | 1,325 |
| 2021-09-14 | $30.85 | $30.90 | $30.81 | $30.85 | $30.85 | 14,436 |
| 2021-09-13 | $30.96 | $30.96 | $30.81 | $30.87 | $30.87 | 7,040 |
| 2021-09-10 | $30.93 | $30.93 | $30.85 | $30.86 | $30.86 | 1,718 |
| 2021-09-09 | $30.95 | $30.97 | $30.91 | $30.93 | $30.93 | 1,232 |
| 2021-09-08 | $30.90 | $30.99 | $30.90 | $30.96 | $30.96 | 2,939 |
| 2021-09-07 | $30.98 | $31.02 | $30.91 | $30.97 | $30.97 | 11,941 |
| 2021-09-03 | $30.97 | $31.02 | $30.95 | $30.99 | $30.99 | 7,925 |
| 2021-09-02 | $30.96 | $30.98 | $30.96 | $30.97 | $30.97 | 15,290 |
| 2021-09-01 | $30.98 | $30.98 | $30.93 | $30.96 | $30.96 | 7,759 |
| 2021-08-31 | $30.97 | $30.97 | $30.92 | $30.92 | $30.92 | 13,857 |
| 2021-08-30 | $30.95 | $30.96 | $30.93 | $30.95 | $30.95 | 34,558 |
| 2021-08-27 | $30.94 | $30.94 | $30.90 | $30.94 | $30.94 | 1,935 |
| 2021-08-26 | $30.87 | $30.87 | $30.86 | $30.87 | $30.87 | 2,380 |
| 2021-08-25 | $30.95 | $30.95 | $30.87 | $30.93 | $30.93 | 2,741 |
| 2021-08-24 | $30.89 | $30.90 | $30.84 | $30.86 | $30.86 | 3,509 |
| 2021-08-23 | $30.88 | $30.88 | $30.85 | $30.86 | $30.86 | 3,966 |
| 2021-08-20 | $30.78 | $30.80 | $30.73 | $30.77 | $30.77 | 21,650 |
| 2021-08-19 | $30.71 | $30.74 | $30.65 | $30.74 | $30.74 | 1,725 |
| 2021-08-18 | $30.75 | $30.75 | $30.72 | $30.72 | $30.72 | 652 |
| 2021-08-17 | $30.83 | $30.83 | $30.75 | $30.83 | $30.83 | 1,936 |
| 2021-08-16 | $30.84 | $30.90 | $30.84 | $30.90 | $30.90 | 35,574 |
| 2021-08-13 | $30.94 | $30.95 | $30.87 | $30.90 | $30.90 | 3,166 |
| 2021-08-12 | $30.86 | $30.90 | $30.86 | $30.90 | $30.90 | 210 |
| 2021-08-11 | $30.89 | $30.89 | $30.81 | $30.82 | $30.82 | 14,998 |
| 2021-08-10 | $30.80 | $30.82 | $30.79 | $30.82 | $30.82 | 3,520 |
| 2021-08-09 | $30.84 | $30.84 | $30.79 | $30.83 | $30.83 | 1,835 |
| 2021-08-06 | $30.78 | $30.80 | $30.78 | $30.80 | $30.80 | 7,537 |
| 2021-08-05 | $30.77 | $30.77 | $30.74 | $30.76 | $30.76 | 4,479 |
| 2021-08-04 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 1,567 |
| 2021-08-03 | $30.66 | $30.74 | $30.66 | $30.74 | $30.74 | 3,751 |
| 2021-08-02 | $30.75 | $30.77 | $30.68 | $30.68 | $30.68 | 8,405 |
| 2021-07-30 | $30.71 | $30.71 | $30.67 | $30.71 | $30.71 | 5,698 |
| 2021-07-29 | $30.80 | $30.80 | $30.72 | $30.72 | $30.72 | 962 |
| 2021-07-28 | $30.93 | $30.93 | $30.63 | $30.63 | $30.63 | 48,665 |
| 2021-07-27 | $30.57 | $30.71 | $30.57 | $30.69 | $30.69 | 54,726 |
| 2021-07-26 | $30.76 | $30.76 | $30.71 | $30.72 | $30.72 | 734 |
| 2021-07-23 | $30.56 | $30.72 | $30.56 | $30.72 | $30.72 | 2,856 |
| 2021-07-22 | $30.67 | $30.67 | $30.63 | $30.64 | $30.64 | 3,610 |
| 2021-07-21 | $30.62 | $30.65 | $30.58 | $30.62 | $30.62 | 6,504 |
| 2021-07-20 | $30.62 | $30.62 | $30.60 | $30.61 | $30.61 | 937 |
| 2021-07-19 | $30.43 | $30.43 | $30.30 | $30.40 | $30.40 | 2,518 |
| 2021-07-16 | $30.69 | $30.69 | $30.57 | $30.59 | $30.59 | 7,798 |
| 2021-07-15 | $30.60 | $30.65 | $30.57 | $30.65 | $30.65 | 1,924 |
| 2021-07-14 | $30.76 | $30.76 | $30.64 | $30.64 | $30.64 | 51,010 |
| 2021-07-13 | $30.81 | $30.81 | $30.62 | $30.63 | $30.63 | 5,310 |
| 2021-07-12 | $30.71 | $30.78 | $30.67 | $30.78 | $30.78 | 5,754 |
| 2021-07-09 | $30.68 | $30.73 | $30.65 | $30.66 | $30.66 | 1,477 |
| 2021-07-08 | $30.60 | $30.60 | $30.56 | $30.60 | $30.60 | 1,162 |
| 2021-07-07 | $30.72 | $30.75 | $30.67 | $30.70 | $30.70 | 2,942 |
| 2021-07-06 | $30.60 | $30.69 | $30.59 | $30.69 | $30.69 | 2,152 |
| 2021-07-02 | $30.66 | $30.77 | $30.61 | $30.70 | $30.70 | 17,665 |
| 2021-07-01 | $30.59 | $30.59 | $30.55 | $30.57 | $30.57 | 110,310 |
| 2021-06-30 | $30.55 | $30.57 | $30.54 | $30.55 | $30.55 | 2,541 |
| 2021-06-29 | $30.59 | $30.62 | $30.53 | $30.60 | $30.60 | 6,534 |
| 2021-06-28 | $30.66 | $30.66 | $30.51 | $30.54 | $30.54 | 3,213 |
| 2021-06-25 | $30.61 | $30.67 | $30.53 | $30.59 | $30.59 | 1,914 |
| 2021-06-24 | $30.55 | $30.58 | $30.50 | $30.54 | $30.54 | 2,571 |
| 2021-06-23 | $30.50 | $30.54 | $30.43 | $30.49 | $30.49 | 4,388 |
| 2021-06-22 | $30.41 | $30.48 | $30.40 | $30.48 | $30.48 | 17,189 |
| 2021-06-21 | $30.33 | $30.40 | $30.32 | $30.40 | $30.40 | 3,001 |
| 2021-06-18 | $30.26 | $30.36 | $30.21 | $30.26 | $30.26 | 3,610 |
| 2021-06-17 | $30.43 | $30.43 | $30.32 | $30.41 | $30.41 | 1,883 |
| 2021-06-16 | $30.44 | $30.44 | $30.29 | $30.38 | $30.38 | 941 |
| 2021-06-15 | $30.41 | $30.47 | $30.37 | $30.44 | $30.44 | 44,258 |
| 2021-06-14 | $30.38 | $30.42 | $30.37 | $30.42 | $30.42 | 11,344 |
| 2021-06-11 | $30.46 | $30.46 | $30.42 | $30.42 | $30.42 | 867 |
| 2021-06-10 | $30.36 | $30.39 | $30.32 | $30.37 | $30.37 | 12,905 |
| 2021-06-09 | $30.36 | $30.36 | $30.35 | $30.35 | $30.35 | 1,028 |
| 2021-06-08 | $30.32 | $30.35 | $30.32 | $30.33 | $30.33 | 5,162 |
| 2021-06-07 | $30.33 | $30.35 | $30.29 | $30.33 | $30.33 | 5,860 |
| 2021-06-04 | $30.31 | $30.37 | $30.30 | $30.32 | $30.32 | 2,497 |
| 2021-06-03 | $30.25 | $30.28 | $30.16 | $30.22 | $30.22 | 11,625 |
| 2021-06-02 | $30.30 | $30.31 | $30.26 | $30.26 | $30.26 | 505 |
| 2021-06-01 | $30.33 | $30.34 | $30.26 | $30.26 | $30.26 | 1,172 |
| 2021-05-28 | $30.40 | $30.40 | $30.24 | $30.27 | $30.27 | 52,587 |
| 2021-05-27 | $30.26 | $30.28 | $30.22 | $30.28 | $30.28 | 1,187 |
| 2021-05-26 | $30.25 | $30.25 | $30.18 | $30.23 | $30.23 | 2,419 |
| 2021-05-25 | $30.19 | $30.27 | $30.14 | $30.18 | $30.18 | 5,004 |
| 2021-05-24 | $30.13 | $30.23 | $30.13 | $30.19 | $30.19 | 1,902 |
| 2021-05-21 | $30.09 | $30.20 | $30.02 | $30.08 | $30.08 | 10,651 |
| 2021-05-20 | $30.02 | $30.06 | $29.98 | $30.03 | $30.03 | 3,797 |
| 2021-05-19 | $29.87 | $29.89 | $29.80 | $29.87 | $29.87 | 2,346 |
| 2021-05-18 | $30.15 | $30.15 | $30.05 | $30.05 | $30.05 | 628 |
| 2021-05-17 | $30.17 | $30.17 | $30.02 | $30.10 | $30.10 | 3,403 |
| 2021-05-14 | $30.04 | $30.15 | $29.93 | $30.15 | $30.15 | 13,892 |
| 2021-05-13 | $29.98 | $29.98 | $29.85 | $29.94 | $29.94 | 4,299 |
| 2021-05-12 | $30.04 | $30.04 | $29.75 | $29.75 | $29.75 | 11,830 |
| 2021-05-11 | $30.01 | $30.08 | $29.96 | $30.02 | $30.02 | 5,275 |
| 2021-05-10 | $30.32 | $30.32 | $30.13 | $30.13 | $30.13 | 3,604 |
| 2021-05-07 | $30.17 | $30.28 | $30.17 | $30.28 | $30.28 | 2,564 |
| 2021-05-06 | $30.17 | $30.17 | $30.08 | $30.16 | $30.16 | 11,286 |
| 2021-05-05 | $30.15 | $30.18 | $30.09 | $30.12 | $30.12 | 3,011 |
| 2021-05-04 | $30.15 | $30.15 | $30.03 | $30.07 | $30.07 | 8,451 |
| 2021-05-03 | $30.16 | $30.17 | $30.08 | $30.13 | $30.13 | 28,230 |
| 2021-04-30 | $30.13 | $30.17 | $30.09 | $30.13 | $30.13 | 9,831 |
| 2021-04-29 | $30.24 | $30.24 | $30.13 | $30.21 | $30.21 | 888 |
| 2021-04-28 | $30.19 | $30.28 | $30.09 | $30.12 | $30.12 | 123,348 |
| 2021-04-27 | $30.13 | $30.17 | $30.13 | $30.15 | $30.15 | 2,289 |
| 2021-04-26 | $30.12 | $30.19 | $30.09 | $30.09 | $30.09 | 16,580 |
| 2021-04-23 | $30.08 | $30.10 | $30.05 | $30.09 | $30.09 | 6,686 |
| 2021-04-22 | $30.11 | $30.11 | $29.98 | $30.03 | $30.03 | 8,230 |
| 2021-04-21 | $30.08 | $30.09 | $30.04 | $30.05 | $30.05 | 7,464 |
| 2021-04-20 | $30.05 | $30.05 | $29.97 | $30.00 | $30.00 | 2,950 |
| 2021-04-19 | $30.11 | $30.11 | $29.99 | $30.06 | $30.06 | 17,240 |
| 2021-04-16 | $30.12 | $30.12 | $30.11 | $30.11 | $30.11 | 2,432 |
| 2021-04-15 | $30.00 | $30.08 | $30.00 | $30.08 | $30.08 | 1,061 |
| 2021-04-14 | $30.00 | $30.03 | $29.96 | $29.96 | $29.96 | 1,572 |
| 2021-04-13 | $29.97 | $30.03 | $29.97 | $30.01 | $30.01 | 5,060 |
| 2021-04-12 | $30.01 | $30.01 | $29.92 | $30.00 | $30.00 | 5,135 |
| 2021-04-09 | $29.92 | $29.96 | $29.91 | $29.95 | $29.95 | 9,074 |
| 2021-04-08 | $29.93 | $29.94 | $29.90 | $29.94 | $29.94 | 1,803 |
| 2021-04-07 | $29.90 | $30.01 | $29.79 | $29.85 | $29.85 | 7,754 |
| 2021-04-06 | $29.99 | $29.99 | $29.80 | $29.86 | $29.86 | 5,618 |
| 2021-04-05 | $29.70 | $29.94 | $29.70 | $29.90 | $29.90 | 10,002 |
| 2021-04-01 | $29.64 | $29.69 | $29.61 | $29.66 | $29.66 | 18,389 |
| 2021-03-31 | $29.54 | $29.65 | $29.53 | $29.53 | $29.53 | 12,779 |
| 2021-03-30 | $29.61 | $29.61 | $29.37 | $29.48 | $29.48 | 64,598 |
| 2021-03-29 | $29.50 | $29.54 | $29.40 | $29.52 | $29.52 | 12,801 |
| 2021-03-26 | $29.49 | $29.53 | $29.31 | $29.53 | $29.53 | 12,902 |
| 2021-03-25 | $29.06 | $29.33 | $29.05 | $29.30 | $29.30 | 71,961 |
| 2021-03-24 | $29.31 | $29.38 | $29.22 | $29.22 | $29.22 | 26,240 |
| 2021-03-23 | $29.40 | $29.40 | $29.19 | $29.26 | $29.26 | 37,922 |
| 2021-03-22 | $29.37 | $29.40 | $29.23 | $29.35 | $29.35 | 19,780 |
| 2021-03-19 | $29.28 | $29.28 | $29.08 | $29.22 | $29.22 | 31,523 |
| 2021-03-18 | $29.38 | $29.38 | $29.16 | $29.16 | $29.16 | 47,855 |
| 2021-03-17 | $29.30 | $29.41 | $29.22 | $29.38 | $29.38 | 31,384 |
| 2021-03-16 | $29.45 | $29.45 | $29.29 | $29.35 | $29.35 | 40,559 |
| 2021-03-15 | $29.39 | $29.39 | $29.20 | $29.35 | $29.35 | 41,372 |
| 2021-03-12 | $29.18 | $29.29 | $29.12 | $29.25 | $29.25 | 70,603 |
| 2021-03-11 | $29.06 | $29.30 | $29.06 | $29.26 | $29.26 | 78,600 |
| 2021-03-10 | $29.25 | $29.25 | $29.04 | $29.06 | $29.06 | 67,702 |
| 2021-03-09 | $28.85 | $29.13 | $28.85 | $28.96 | $28.96 | 75,513 |
| 2021-03-08 | $29.08 | $29.08 | $28.84 | $28.84 | $28.84 | 148,817 |
| 2021-03-05 | $28.94 | $28.94 | $28.46 | $28.89 | $28.89 | 143,918 |
| 2021-03-04 | $28.93 | $28.93 | $28.44 | $28.60 | $28.60 | 216,513 |
| 2021-03-03 | $29.07 | $29.07 | $28.80 | $28.81 | $28.81 | 386,544 |
| 2021-03-02 | $29.23 | $29.23 | $28.95 | $28.98 | $28.98 | 293,917 |
| 2021-03-01 | $28.97 | $29.15 | $28.93 | $29.08 | $29.08 | 461,920 |
| 2021-02-26 | $28.76 | $28.76 | $28.68 | $28.73 | $28.73 | 1,266,898 |
| 2021-02-25 | $28.71 | $28.74 | $28.70 | $28.71 | $28.71 | 114,626 |
| 2021-02-24 | $28.72 | $28.73 | $28.69 | $28.71 | $28.71 | 7,993 |
| 2021-02-23 | $28.70 | $28.73 | $28.69 | $28.72 | $28.72 | 31,119 |
| 2021-02-22 | $28.69 | $28.70 | $28.65 | $28.70 | $28.70 | 7,217 |
| 2021-02-19 | $28.71 | $28.73 | $28.66 | $28.67 | $28.67 | 5,643 |
| 2021-02-18 | $28.69 | $28.71 | $28.68 | $28.70 | $28.70 | 3,542 |
| 2021-02-17 | $28.67 | $28.69 | $28.62 | $28.68 | $28.68 | 2,493 |
| 2021-02-16 | $28.86 | $28.86 | $28.68 | $28.69 | $28.69 | 3,306 |
| 2021-02-12 | $28.67 | $28.69 | $28.67 | $28.68 | $28.68 | 9,486 |
| 2021-02-11 | $28.64 | $28.73 | $28.64 | $28.68 | $28.68 | 10,987 |
| 2021-02-10 | $28.63 | $28.64 | $28.60 | $28.62 | $28.62 | 5,704 |
| 2021-02-09 | $28.67 | $28.67 | $28.61 | $28.62 | $28.62 | 2,089 |
| 2021-02-08 | $28.66 | $28.68 | $28.61 | $28.64 | $28.64 | 78,379 |
| 2021-02-05 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 341 |
| 2021-02-04 | $28.66 | $28.66 | $28.63 | $28.64 | $28.64 | 1,571 |
| 2021-02-03 | $28.51 | $28.65 | $28.51 | $28.61 | $28.61 | 7,521 |
| 2021-02-02 | $28.58 | $28.64 | $28.56 | $28.57 | $28.57 | 4,383 |
| 2021-02-01 | $28.48 | $28.57 | $28.45 | $28.54 | $28.54 | 5,138 |
| 2021-01-29 | $28.54 | $28.54 | $28.36 | $28.47 | $28.47 | 11,452 |
| 2021-01-28 | $28.55 | $28.55 | $28.51 | $28.53 | $28.53 | 11,062 |
| 2021-01-27 | $28.64 | $28.64 | $28.48 | $28.48 | $28.48 | 8,980 |
| 2021-01-26 | $28.55 | $28.60 | $28.55 | $28.60 | $28.60 | 1,477 |
| 2021-01-25 | $28.57 | $28.59 | $28.57 | $28.59 | $28.59 | 2,291 |
| 2021-01-22 | $28.62 | $28.62 | $28.50 | $28.56 | $28.56 | 2,772 |
| 2021-01-21 | $28.53 | $28.59 | $28.53 | $28.56 | $28.56 | 3,988 |
| 2021-01-20 | $28.55 | $28.57 | $28.52 | $28.55 | $28.55 | 26,945 |
| 2021-01-19 | $28.53 | $28.55 | $28.49 | $28.52 | $28.52 | 27,342 |
| 2021-01-15 | $28.54 | $28.54 | $28.48 | $28.48 | $28.48 | 4,375 |
| 2021-01-14 | $28.54 | $28.56 | $28.50 | $28.54 | $28.54 | 2,471 |
| 2021-01-13 | $28.53 | $28.53 | $28.51 | $28.53 | $28.53 | 9,413 |
| 2021-01-12 | $28.52 | $28.53 | $28.51 | $28.52 | $28.52 | 13,306 |
| 2021-01-11 | $28.53 | $28.56 | $28.48 | $28.52 | $28.52 | 235,806 |
| 2021-01-08 | $28.56 | $28.56 | $28.51 | $28.53 | $28.53 | 4,321 |
| 2021-01-07 | $28.40 | $28.52 | $28.40 | $28.51 | $28.51 | 4,943 |
| 2021-01-06 | $28.51 | $28.51 | $28.47 | $28.47 | $28.47 | 1,958 |
| 2021-01-05 | $28.45 | $28.48 | $28.43 | $28.45 | $28.45 | 11,585 |
| 2021-01-04 | $28.48 | $28.48 | $28.33 | $28.39 | $28.39 | 19,951 |
| 2020-12-31 | $28.47 | $28.49 | $28.44 | $28.44 | $28.44 | 17,223 |
| 2020-12-30 | $28.46 | $28.48 | $28.41 | $28.43 | $28.43 | 21,701 |
| 2020-12-29 | $28.40 | $28.50 | $28.40 | $28.49 | $28.49 | 1,479 |
| 2020-12-28 | $28.46 | $28.48 | $28.46 | $28.48 | $28.48 | 1,116 |
| 2020-12-24 | $28.47 | $28.47 | $28.40 | $28.40 | $28.40 | 799 |
| 2020-12-23 | $28.39 | $28.42 | $28.36 | $28.41 | $28.41 | 6,856 |
| 2020-12-22 | $28.37 | $28.39 | $28.29 | $28.29 | $28.29 | 5,967 |
| 2020-12-21 | $28.37 | $28.40 | $28.27 | $28.40 | $28.40 | 2,536 |
| 2020-12-18 | $28.44 | $28.44 | $28.43 | $28.43 | $28.43 | 299 |
| 2020-12-17 | $28.39 | $28.44 | $28.37 | $28.42 | $28.42 | 4,113 |
| 2020-12-16 | $28.41 | $28.42 | $28.41 | $28.42 | $28.42 | 885 |
| 2020-12-15 | $28.35 | $28.38 | $28.34 | $28.38 | $28.38 | 1,851 |
| 2020-12-14 | $28.39 | $28.39 | $28.34 | $28.34 | $28.34 | 112 |
| 2020-12-11 | $28.33 | $28.34 | $28.28 | $28.29 | $28.29 | 4,452 |
| 2020-12-10 | $28.35 | $28.35 | $28.30 | $28.34 | $28.34 | 1,999 |
| 2020-12-09 | $28.38 | $28.40 | $28.32 | $28.37 | $28.37 | 6,554 |
| 2020-12-08 | $28.34 | $28.40 | $28.34 | $28.39 | $28.39 | 1,948 |
| 2020-12-07 | $28.38 | $28.39 | $28.34 | $28.35 | $28.35 | 2,694 |
| 2020-12-04 | $28.25 | $28.40 | $28.25 | $28.37 | $28.37 | 4,947 |
| 2020-12-03 | $28.18 | $28.34 | $28.18 | $28.32 | $28.32 | 17,866 |
| 2020-12-02 | $28.21 | $28.35 | $28.21 | $28.32 | $28.32 | 11,520 |
| 2020-12-01 | $28.37 | $28.37 | $28.31 | $28.33 | $28.33 | 25,668 |
| 2020-11-30 | $28.28 | $28.28 | $28.24 | $28.28 | $28.28 | 10,530 |
| 2020-11-27 | $28.35 | $28.35 | $28.34 | $28.34 | $28.34 | 1,099 |
| 2020-11-25 | $28.28 | $28.28 | $28.25 | $28.28 | $28.28 | 2,732 |
| 2020-11-24 | $28.29 | $28.29 | $28.28 | $28.28 | $28.28 | 590 |
| 2020-11-23 | $28.18 | $28.22 | $28.14 | $28.22 | $28.22 | 14,807 |
| 2020-11-20 | $28.20 | $28.23 | $28.09 | $28.18 | $28.18 | 61,779 |
| 2020-11-19 | $28.17 | $28.20 | $28.11 | $28.17 | $28.17 | 5,622 |
| 2020-11-18 | $28.25 | $28.25 | $28.17 | $28.17 | $28.17 | 2,791 |
| 2020-11-17 | $28.25 | $28.30 | $28.20 | $28.25 | $28.25 | 10,120 |
| 2020-11-16 | $28.03 | $28.29 | $28.03 | $28.24 | $28.24 | 15,958 |
| 2020-11-13 | $28.13 | $28.16 | $28.12 | $28.15 | $28.15 | 4,088 |
| 2020-11-12 | $28.20 | $28.20 | $28.05 | $28.08 | $28.08 | 21,385 |
| 2020-11-11 | $28.19 | $28.19 | $28.08 | $28.16 | $28.16 | 35,777 |
| 2020-11-10 | $28.04 | $28.14 | $28.03 | $28.12 | $28.12 | 9,914 |
| 2020-11-09 | $28.03 | $28.19 | $28.03 | $28.08 | $28.08 | 536,189 |
| 2020-11-06 | $27.98 | $28.03 | $27.96 | $28.03 | $28.03 | 5,946 |
| 2020-11-05 | $27.98 | $28.05 | $27.98 | $28.00 | $28.00 | 6,638 |
| 2020-11-04 | $27.83 | $27.91 | $27.80 | $27.86 | $27.86 | 7,482 |
| 2020-11-03 | $27.68 | $27.70 | $27.63 | $27.70 | $27.70 | 109,470 |
| 2020-11-02 | $27.46 | $27.47 | $27.37 | $27.47 | $27.47 | 2,402 |
| 2020-10-30 | $27.37 | $27.37 | $27.24 | $27.30 | $27.30 | 1,558 |
| 2020-10-29 | $27.39 | $27.50 | $27.36 | $27.50 | $27.50 | 1,084 |
| 2020-10-28 | $27.42 | $27.46 | $27.36 | $27.36 | $27.36 | 3,284 |
| 2020-10-27 | $27.75 | $27.77 | $27.73 | $27.74 | $27.74 | 1,563 |
| 2020-10-26 | $27.76 | $27.77 | $27.60 | $27.72 | $27.72 | 7,842 |
| 2020-10-23 | $27.86 | $27.91 | $27.80 | $27.91 | $27.91 | 1,000 |
| 2020-10-22 | $27.83 | $27.92 | $27.83 | $27.90 | $27.90 | 5,595 |
| 2020-10-21 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 697 |
| 2020-10-20 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 28 |
| 2020-10-19 | $27.93 | $27.93 | $27.73 | $27.73 | $27.73 | 2,812 |
| 2020-10-16 | $27.85 | $27.97 | $27.85 | $27.94 | $27.94 | 1,788 |
| 2020-10-15 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 142 |
| 2020-10-14 | $27.87 | $27.93 | $27.87 | $27.93 | $27.93 | 1,582 |
| 2020-10-13 | $27.94 | $27.96 | $27.85 | $27.93 | $27.93 | 18,156 |
| 2020-10-12 | $27.90 | $27.95 | $27.87 | $27.95 | $27.95 | 2,263 |
| 2020-10-09 | $27.87 | $27.88 | $27.79 | $27.87 | $27.87 | 5,164 |
| 2020-10-08 | $27.75 | $27.76 | $27.69 | $27.76 | $27.76 | 12,138 |
| 2020-10-07 | $27.67 | $27.74 | $27.67 | $27.74 | $27.74 | 248 |
| 2020-10-06 | $27.66 | $27.68 | $27.55 | $27.55 | $27.55 | 1,115 |
| 2020-10-05 | $27.65 | $27.68 | $27.60 | $27.68 | $27.68 | 674 |
| 2020-10-02 | $27.56 | $27.56 | $27.55 | $27.55 | $27.55 | 164 |
| 2020-10-01 | $27.56 | $27.56 | $27.51 | $27.53 | $27.53 | 4,134 |
| 2020-09-30 | $27.63 | $27.63 | $27.62 | $27.62 | $27.62 | 149 |
| 2020-09-29 | $27.55 | $27.55 | $27.47 | $27.50 | $27.50 | 1,403 |
| 2020-09-28 | $27.56 | $27.56 | $27.51 | $27.51 | $27.51 | 1,058 |
| 2020-09-25 | $27.26 | $27.33 | $27.26 | $27.32 | $27.32 | 2,908 |
| 2020-09-24 | $27.21 | $27.33 | $27.21 | $27.25 | $27.25 | 589 |
| 2020-09-23 | $27.42 | $27.42 | $27.17 | $27.24 | $27.24 | 5,398 |
| 2020-09-22 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 50 |
| 2020-09-21 | $27.29 | $27.36 | $27.24 | $27.36 | $27.36 | 4,276 |
| 2020-09-18 | $27.48 | $27.51 | $27.36 | $27.43 | $27.43 | 9,255 |
| 2020-09-17 | $27.47 | $27.52 | $27.41 | $27.52 | $27.52 | 1,895 |
| 2020-09-16 | $27.58 | $27.64 | $27.56 | $27.58 | $27.58 | 3,516 |
| 2020-09-15 | $27.65 | $27.65 | $27.56 | $27.60 | $27.60 | 1,699 |
| 2020-09-14 | $27.61 | $27.65 | $27.54 | $27.56 | $27.56 | 3,559 |
| 2020-09-11 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 234 |
| 2020-09-10 | $27.62 | $27.62 | $27.35 | $27.35 | $27.35 | 4,723 |
| 2020-09-09 | $27.55 | $27.63 | $27.44 | $27.58 | $27.58 | 7,196 |
| 2020-09-08 | $27.37 | $27.44 | $27.31 | $27.38 | $27.38 | 4,047 |
| 2020-09-04 | $27.51 | $27.51 | $27.26 | $27.46 | $27.46 | 104,114 |
| 2020-09-03 | $27.64 | $27.64 | $27.39 | $27.52 | $27.52 | 5,957 |
| 2020-09-02 | $27.73 | $27.73 | $27.69 | $27.69 | $27.69 | 65,603 |
| 2020-09-01 | $27.73 | $27.77 | $27.59 | $27.70 | $27.70 | 10,397 |
| 2020-08-31 | $27.74 | $27.76 | $27.70 | $27.70 | $27.70 | 1,406 |
| 2020-08-28 | $27.70 | $27.77 | $27.68 | $27.77 | $27.77 | 4,810 |
| 2020-08-27 | $27.70 | $27.79 | $27.70 | $27.74 | $27.74 | 4,933 |
| 2020-08-26 | $27.66 | $27.77 | $27.65 | $27.66 | $27.66 | 33,827 |
| 2020-08-25 | $27.70 | $27.75 | $27.65 | $27.71 | $27.71 | 2,172 |
| 2020-08-24 | $27.66 | $27.72 | $27.66 | $27.70 | $27.70 | 1,243 |
| 2020-08-21 | $27.61 | $27.65 | $27.60 | $27.60 | $27.60 | 368 |
| 2020-08-20 | $27.58 | $27.65 | $27.58 | $27.65 | $27.65 | 2,404 |
| 2020-08-19 | $27.65 | $27.69 | $27.55 | $27.58 | $27.58 | 10,395 |
| 2020-08-18 | $27.66 | $27.66 | $27.60 | $27.63 | $27.63 | 4,288 |
| 2020-08-17 | $27.63 | $27.64 | $27.61 | $27.61 | $27.61 | 6,126 |
| 2020-08-14 | $27.57 | $27.60 | $27.54 | $27.56 | $27.56 | 7,538 |
| 2020-08-13 | $27.61 | $27.61 | $27.57 | $27.57 | $27.57 | 563 |
| 2020-08-12 | $27.55 | $27.55 | $27.52 | $27.52 | $27.52 | 361 |
| 2020-08-11 | $27.56 | $27.63 | $27.43 | $27.43 | $27.43 | 27,085 |
| 2020-08-10 | $27.35 | $27.58 | $27.35 | $27.57 | $27.57 | 34,905 |
| 2020-08-07 | $27.42 | $27.45 | $27.42 | $27.44 | $27.44 | 4,084 |
| 2020-08-06 | $27.45 | $27.45 | $27.37 | $27.44 | $27.44 | 5,039 |
| 2020-08-05 | $27.42 | $27.44 | $27.42 | $27.44 | $27.44 | 1,255 |
| 2020-08-04 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 259 |
| 2020-08-03 | $27.36 | $27.39 | $27.27 | $27.27 | $27.27 | 7,018 |
| 2020-07-31 | $27.19 | $27.19 | $27.09 | $27.17 | $27.17 | 1,381 |
| 2020-07-30 | $27.15 | $27.24 | $27.14 | $27.16 | $27.16 | 3,985 |
| 2020-07-29 | $27.20 | $27.28 | $27.20 | $27.22 | $27.22 | 630 |
| 2020-07-28 | $27.15 | $27.19 | $27.11 | $27.11 | $27.11 | 10,446 |
| 2020-07-27 | $27.15 | $27.18 | $27.13 | $27.15 | $27.15 | 3,901 |
| 2020-07-24 | $27.02 | $27.09 | $27.01 | $27.05 | $27.05 | 35,575 |
| 2020-07-23 | $27.22 | $27.22 | $27.09 | $27.12 | $27.12 | 2,590 |
| 2020-07-22 | $27.23 | $27.27 | $27.17 | $27.27 | $27.27 | 8,907 |
| 2020-07-21 | $27.08 | $27.25 | $27.08 | $27.18 | $27.18 | 8,425 |
| 2020-07-20 | $27.15 | $27.18 | $27.07 | $27.15 | $27.15 | 3,900 |
| 2020-07-17 | $26.83 | $27.06 | $26.83 | $27.06 | $27.06 | 50,500 |
| 2020-07-16 | $26.98 | $27.04 | $26.94 | $26.97 | $26.97 | 18,400 |
| 2020-07-15 | $27.12 | $27.14 | $27.08 | $27.14 | $27.14 | 13,800 |
| 2020-07-14 | $26.83 | $27.01 | $26.83 | $27.01 | $27.01 | 25,000 |
| 2020-07-13 | $26.98 | $27.13 | $26.85 | $26.85 | $26.85 | 18,700 |
| 2020-07-10 | $26.84 | $26.94 | $26.76 | $26.94 | $26.95 | 13,400 |
| 2020-07-09 | $26.86 | $26.93 | $26.68 | $26.89 | $26.89 | 17,200 |
| 2020-07-08 | $26.94 | $26.99 | $26.80 | $26.96 | $26.96 | 8,500 |
| 2020-07-07 | $27.02 | $27.02 | $26.82 | $26.83 | $26.83 | 27,800 |
| 2020-07-06 | $27.02 | $27.08 | $27.02 | $27.04 | $27.04 | 1,400 |
| 2020-07-02 | $26.93 | $26.98 | $26.84 | $26.84 | $26.85 | 2,400 |
| 2020-07-01 | $26.75 | $26.75 | $26.68 | $26.74 | $26.74 | 19,000 |
| 2020-06-30 | $26.57 | $26.75 | $26.53 | $26.75 | $26.75 | 10,600 |
| 2020-06-29 | $26.32 | $26.71 | $26.24 | $26.70 | $26.70 | 11,900 |
| 2020-06-26 | $26.50 | $26.55 | $26.30 | $26.30 | $26.30 | 23,000 |
| 2020-06-25 | $26.40 | $26.60 | $26.36 | $26.60 | $26.60 | 61,741 |
| 2020-06-24 | $26.58 | $26.58 | $26.40 | $26.40 | $26.40 | 800 |
| 2020-06-23 | $26.57 | $26.81 | $26.57 | $26.76 | $26.76 | 10,120 |
| 2020-06-22 | $26.52 | $26.56 | $26.47 | $26.55 | $26.55 | 31,642 |
| 2020-06-19 | $26.52 | $26.68 | $26.49 | $26.49 | $26.49 | 3,749 |
| 2020-06-18 | $26.51 | $26.52 | $26.51 | $26.52 | $26.52 | 1,000 |
| 2020-06-17 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 64 |
| 2020-06-16 | $26.62 | $26.67 | $26.62 | $26.65 | $26.65 | 5,400 |
| 2020-06-15 | $26.29 | $26.37 | $26.05 | $26.32 | $26.32 | 35,595 |
| 2020-06-12 | $26.23 | $26.34 | $26.12 | $26.29 | $26.29 | 11,650 |
| 2020-06-11 | $26.70 | $26.70 | $26.08 | $26.08 | $26.08 | 9,500 |
| 2020-06-10 | $26.97 | $27.00 | $26.93 | $26.93 | $26.93 | 5,100 |
| 2020-06-09 | $26.99 | $27.05 | $26.99 | $27.05 | $27.05 | 40,800 |
| 2020-06-08 | $27.06 | $27.09 | $26.99 | $27.09 | $27.09 | 1,281 |
| 2020-06-05 | $26.99 | $27.08 | $26.99 | $27.06 | $27.06 | 7,300 |
| 2020-06-04 | $26.70 | $26.70 | $26.63 | $26.68 | $26.68 | 1,400 |
| 2020-06-03 | $26.72 | $26.78 | $26.66 | $26.76 | $26.76 | 1,776 |
| 2020-06-02 | $26.66 | $26.66 | $26.61 | $26.61 | $26.61 | 3,100 |
| 2020-06-01 | $26.48 | $26.50 | $26.47 | $26.47 | $26.47 | 1,800 |
| 2020-05-29 | $26.42 | $26.50 | $26.35 | $26.48 | $26.48 | 19,953 |
| 2020-05-28 | $26.49 | $26.59 | $26.35 | $26.42 | $26.42 | 10,908 |
| 2020-05-27 | $26.27 | $26.49 | $26.22 | $26.49 | $26.49 | 9,975 |
| 2020-05-26 | $26.46 | $26.46 | $26.27 | $26.27 | $26.27 | 28,300 |
| 2020-05-22 | $26.18 | $26.19 | $26.07 | $26.14 | $26.14 | 40,861 |
| 2020-05-21 | $26.28 | $26.31 | $26.12 | $26.13 | $26.13 | 35,891 |
| 2020-05-20 | $26.18 | $26.28 | $26.18 | $26.28 | $26.28 | 10,400 |
| 2020-05-19 | $26.20 | $26.20 | $26.05 | $26.05 | $26.05 | 1,636 |
| 2020-05-18 | $26.03 | $26.16 | $26.00 | $26.14 | $26.14 | 24,300 |
| 2020-05-15 | $25.59 | $25.71 | $25.55 | $25.71 | $25.71 | 9,243 |
| 2020-05-14 | $25.54 | $25.59 | $25.25 | $25.59 | $25.59 | 10,782 |
| 2020-05-13 | $25.53 | $25.56 | $25.39 | $25.47 | $25.47 | 11,600 |
| 2020-05-12 | $26.04 | $26.07 | $25.82 | $25.82 | $25.82 | 10,430 |
| 2020-05-11 | $25.79 | $26.10 | $25.79 | $26.04 | $26.04 | 11,068 |
| 2020-05-08 | $25.88 | $26.00 | $25.88 | $25.94 | $25.94 | 29,300 |
| 2020-05-07 | $25.62 | $25.84 | $25.62 | $25.73 | $25.73 | 175,200 |
| 2020-05-06 | $25.59 | $25.74 | $25.55 | $25.55 | $25.55 | 7,577 |
| 2020-05-05 | $25.61 | $25.76 | $25.52 | $25.59 | $25.59 | 29,900 |
| 2020-05-04 | $25.42 | $25.43 | $25.33 | $25.43 | $25.43 | 16,415 |
| 2020-05-01 | $25.50 | $25.64 | $25.40 | $25.42 | $25.42 | 22,037 |
| 2020-04-30 | $25.84 | $25.95 | $25.78 | $25.86 | $25.86 | 16,900 |
| 2020-04-29 | $25.87 | $26.06 | $25.87 | $25.98 | $25.98 | 37,300 |
| 2020-04-28 | $25.61 | $25.71 | $25.60 | $25.60 | $25.60 | 9,200 |
| 2020-04-27 | $25.59 | $25.68 | $25.57 | $25.65 | $25.65 | 10,300 |
| 2020-04-24 | $25.18 | $25.42 | $25.15 | $25.37 | $25.37 | 10,460 |
| 2020-04-23 | $25.22 | $25.40 | $25.17 | $25.18 | $25.18 | 19,980 |
| 2020-04-22 | $25.22 | $25.28 | $25.11 | $25.22 | $25.22 | 10,306 |
| 2020-04-21 | $25.06 | $25.14 | $24.93 | $24.96 | $24.96 | 2,300 |
| 2020-04-20 | $25.56 | $25.66 | $25.29 | $25.39 | $25.39 | 17,344 |
| 2020-04-17 | $25.43 | $25.60 | $25.43 | $25.56 | $25.56 | 445,800 |
| 2020-04-16 | $25.31 | $25.37 | $25.19 | $25.30 | $25.30 | 13,797 |
| 2020-04-15 | $25.28 | $25.39 | $25.16 | $25.27 | $25.27 | 187,200 |
| 2020-04-14 | $25.47 | $25.61 | $25.38 | $25.57 | $25.57 | 13,929 |
| 2020-04-13 | $25.00 | $25.08 | $24.94 | $25.08 | $25.08 | 12,600 |
| 2020-04-09 | $25.19 | $25.46 | $25.19 | $25.32 | $25.32 | 45,800 |
| 2020-04-08 | $24.81 | $25.08 | $24.77 | $25.07 | $25.07 | 8,600 |
| 2020-04-07 | $25.33 | $25.33 | $24.72 | $24.72 | $24.72 | 4,314 |
| 2020-04-06 | $24.05 | $24.60 | $24.05 | $24.60 | $24.60 | 28,981 |
| 2020-04-03 | $24.09 | $24.09 | $23.64 | $23.73 | $23.73 | 4,366 |
| 2020-04-02 | $23.68 | $23.82 | $23.60 | $23.78 | $23.78 | 370,161 |
| 2020-04-01 | $23.63 | $23.64 | $23.46 | $23.50 | $23.50 | 5,100 |
| 2020-03-31 | $24.22 | $24.40 | $24.04 | $24.04 | $24.04 | 106,116 |
| 2020-03-30 | $23.97 | $24.22 | $23.97 | $24.22 | $24.22 | 7,700 |
| 2020-03-27 | $24.28 | $24.34 | $23.49 | $23.88 | $23.88 | 40,289 |
| 2020-03-26 | $23.68 | $24.30 | $23.68 | $24.28 | $24.28 | 24,069 |
| 2020-03-25 | $23.77 | $23.99 | $23.36 | $23.47 | $23.47 | 14,403 |
| 2020-03-24 | $23.30 | $23.48 | $22.59 | $23.12 | $23.12 | 19,600 |
| 2020-03-23 | $22.14 | $22.21 | $21.56 | $22.14 | $22.14 | 17,709 |
| 2020-03-20 | $22.75 | $23.10 | $22.08 | $22.14 | $22.14 | 104,844 |
| 2020-03-19 | $20.27 | $23.15 | $20.27 | $22.75 | $22.75 | 107,277 |
| 2020-03-18 | $22.89 | $23.00 | $21.90 | $22.86 | $22.86 | 47,600 |
| 2020-03-17 | $23.30 | $23.63 | $22.64 | $23.63 | $23.63 | 17,368 |
| 2020-03-16 | $23.64 | $23.93 | $22.40 | $22.40 | $22.40 | 58,300 |
| 2020-03-13 | $23.48 | $24.69 | $23.46 | $24.66 | $24.66 | 124,872 |
| 2020-03-12 | $26.21 | $26.21 | $22.98 | $23.39 | $23.39 | 91,202 |
| 2020-03-11 | $25.37 | $25.37 | $24.70 | $25.14 | $25.14 | 166,855 |
| 2020-03-10 | $25.77 | $26.19 | $25.00 | $25.62 | $25.62 | 98,199 |
| 2020-03-09 | $26.26 | $26.26 | $24.83 | $25.01 | $25.01 | 45,517 |
| 2020-03-06 | $26.03 | $26.17 | $25.55 | $26.03 | $26.03 | 466,781 |
| 2020-03-05 | $26.51 | $26.58 | $26.14 | $26.29 | $26.29 | 154,525 |
| 2020-03-04 | $26.52 | $26.73 | $26.52 | $26.73 | $26.73 | 103,000 |
| 2020-03-03 | $26.67 | $26.69 | $26.20 | $26.29 | $26.29 | 90,129 |
| 2020-03-02 | $26.33 | $26.99 | $26.09 | $26.67 | $26.67 | 726,365 |