Innovator Growth Accelerated Plus ETF - April (QTAP) Exchange: BATS
Data as of May 9, 2025
$38.40 ($0.31) 0.82%
Innovator Growth Accelerated Plus ETF - April - Daily Information
Click for more stock information on Innovator Growth Accelerated Plus ETF - April.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $38.41 |
| Previous Close | $38.40 |
| High | $38.61 |
| Low | $38.40 |
| Adjusted Open | $38.41 |
| Previous Adjusted Close | $38.40 |
| Adjusted High | $38.61 |
| Adjusted Low | $38.40 |
Invest in Innovator Growth Accelerated Plus ETF - April (QTAP)
Historical Stock Data for Innovator Growth Accelerated Plus ETF - April (QTAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $38.41 | $38.61 | $38.40 | $38.40 | $38.40 | 8,277 |
| 2025-04-30 | $37.52 | $38.08 | $37.52 | $38.08 | $38.08 | 30,016 |
| 2025-04-29 | $37.97 | $38.13 | $37.97 | $38.05 | $38.05 | 3,472 |
| 2025-04-28 | $37.89 | $37.91 | $37.89 | $37.91 | $37.91 | 164 |
| 2025-04-25 | $37.76 | $37.89 | $37.76 | $37.89 | $37.89 | 360 |
| 2025-04-24 | $37.06 | $37.55 | $37.06 | $37.55 | $37.55 | 760 |
| 2025-04-23 | $37.08 | $37.08 | $36.70 | $36.73 | $36.73 | 2,199 |
| 2025-04-22 | $35.92 | $36.16 | $35.73 | $36.01 | $36.01 | 1,744 |
| 2025-04-21 | $35.13 | $35.20 | $34.98 | $35.20 | $35.20 | 1,396 |
| 2025-04-17 | $35.98 | $35.99 | $35.98 | $35.99 | $35.99 | 164 |
| 2025-04-16 | $36.48 | $36.48 | $35.77 | $36.01 | $36.01 | 3,393 |
| 2025-04-15 | $37.10 | $37.10 | $36.98 | $37.00 | $37.00 | 4,087 |
| 2025-04-14 | $37.56 | $37.56 | $36.67 | $36.93 | $36.93 | 6,252 |
| 2025-04-11 | $36.11 | $36.66 | $35.74 | $36.66 | $36.66 | 28,242 |
| 2025-04-10 | $36.80 | $36.80 | $35.77 | $36.01 | $36.01 | 3,062 |
| 2025-04-09 | $33.67 | $37.51 | $33.67 | $37.47 | $37.47 | 17,571 |
| 2025-04-08 | $35.96 | $36.08 | $33.77 | $33.77 | $33.77 | 5,731 |
| 2025-04-07 | $33.06 | $34.85 | $33.06 | $34.50 | $34.50 | 2,921 |
| 2025-04-04 | $35.63 | $35.70 | $34.37 | $34.37 | $34.37 | 84,599 |
| 2025-04-03 | $37.06 | $37.16 | $36.66 | $36.66 | $36.66 | 3,330 |
| 2025-04-02 | $38.03 | $38.39 | $38.01 | $38.39 | $38.39 | 3,380 |
| 2025-04-01 | $37.60 | $38.16 | $37.59 | $38.11 | $38.11 | 11,743 |
| 2025-03-31 | $35.83 | $37.93 | $35.51 | $37.88 | $37.88 | 130,991 |
| 2025-03-28 | $38.44 | $38.44 | $37.50 | $37.55 | $37.55 | 37,182 |
| 2025-03-27 | $38.74 | $38.74 | $38.61 | $38.61 | $38.61 | 13,354 |
| 2025-03-26 | $38.76 | $38.76 | $38.57 | $38.61 | $38.61 | 19,417 |
| 2025-03-25 | $38.73 | $38.83 | $38.73 | $38.83 | $38.83 | 2,071 |
| 2025-03-24 | $38.55 | $38.69 | $38.54 | $38.69 | $38.69 | 7,798 |
| 2025-03-21 | $37.83 | $38.06 | $37.82 | $38.06 | $38.06 | 1,179 |
| 2025-03-20 | $38.13 | $38.14 | $37.87 | $37.87 | $37.87 | 2,084 |
| 2025-03-19 | $37.79 | $37.86 | $37.79 | $37.86 | $37.86 | 412 |
| 2025-03-18 | $37.23 | $37.23 | $37.21 | $37.21 | $37.21 | 207 |
| 2025-03-17 | $37.54 | $37.83 | $37.52 | $37.83 | $37.83 | 32,209 |
| 2025-03-14 | $36.88 | $37.48 | $36.83 | $37.48 | $37.48 | 3,221 |
| 2025-03-13 | $36.41 | $36.46 | $36.19 | $36.28 | $36.28 | 1,587 |
| 2025-03-12 | $36.75 | $37.13 | $36.75 | $37.03 | $37.03 | 1,470 |
| 2025-03-11 | $36.89 | $36.89 | $36.54 | $36.54 | $36.54 | 2,174 |
| 2025-03-10 | $36.82 | $36.94 | $36.18 | $36.51 | $36.51 | 4,858 |
| 2025-03-07 | $37.39 | $37.80 | $37.39 | $37.80 | $37.80 | 212 |
| 2025-03-06 | $37.86 | $37.86 | $37.31 | $37.47 | $37.47 | 4,146 |
| 2025-03-05 | $37.82 | $38.16 | $37.82 | $38.13 | $38.13 | 69,545 |
| 2025-03-04 | $37.75 | $38.10 | $37.52 | $37.81 | $37.81 | 8,436 |
| 2025-03-03 | $38.38 | $38.38 | $37.81 | $37.81 | $37.81 | 470 |
| 2025-02-28 | $38.02 | $38.25 | $38.00 | $38.25 | $38.25 | 639 |
| 2025-02-27 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 84 |
| 2025-02-26 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 123 |
| 2025-02-25 | $38.33 | $38.33 | $38.27 | $38.32 | $38.32 | 362 |
| 2025-02-24 | $38.46 | $38.46 | $38.45 | $38.45 | $38.45 | 155 |
| 2025-02-21 | $38.51 | $38.56 | $38.49 | $38.51 | $38.51 | 1,225 |
| 2025-02-20 | $38.57 | $38.64 | $38.56 | $38.64 | $38.64 | 635 |
| 2025-02-19 | $38.61 | $38.65 | $38.58 | $38.65 | $38.65 | 3,408 |
| 2025-02-18 | $38.67 | $38.67 | $38.62 | $38.62 | $38.62 | 563 |
| 2025-02-14 | $38.59 | $38.65 | $38.59 | $38.60 | $38.60 | 811 |
| 2025-02-13 | $38.57 | $38.57 | $38.53 | $38.53 | $38.53 | 198 |
| 2025-02-12 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 29 |
| 2025-02-11 | $38.44 | $38.48 | $38.43 | $38.43 | $38.43 | 619 |
| 2025-02-10 | $38.38 | $38.43 | $38.38 | $38.43 | $38.43 | 260 |
| 2025-02-07 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 33 |
| 2025-02-06 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 189 |
| 2025-02-05 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 142 |
| 2025-02-04 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 1,293 |
| 2025-02-03 | $38.10 | $38.13 | $38.08 | $38.09 | $38.09 | 1,293 |
| 2025-01-31 | $38.29 | $38.29 | $38.14 | $38.18 | $38.18 | 3,245 |
| 2025-01-30 | $38.24 | $38.24 | $38.22 | $38.22 | $38.22 | 417 |
| 2025-01-29 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 33 |
| 2025-01-28 | $38.10 | $38.17 | $38.10 | $38.17 | $38.17 | 827 |
| 2025-01-27 | $38.01 | $38.01 | $37.83 | $37.89 | $37.89 | 1,885 |
| 2025-01-24 | $38.39 | $38.39 | $38.22 | $38.28 | $38.28 | 6,625 |
| 2025-01-23 | $38.34 | $38.34 | $38.29 | $38.29 | $38.29 | 962 |
| 2025-01-22 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 45 |
| 2025-01-21 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 49 |
| 2025-01-17 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 163 |
| 2025-01-16 | $37.89 | $37.89 | $37.88 | $37.88 | $37.88 | 251 |
| 2025-01-15 | $37.87 | $37.93 | $37.87 | $37.93 | $37.93 | 516 |
| 2025-01-14 | $37.38 | $37.40 | $37.38 | $37.40 | $37.40 | 1,032 |
| 2025-01-13 | $37.30 | $37.47 | $37.30 | $37.47 | $37.47 | 1,915 |
| 2025-01-10 | $37.35 | $37.49 | $37.33 | $37.46 | $37.46 | 1,137 |
| 2025-01-08 | $37.59 | $37.67 | $37.59 | $37.67 | $37.67 | 1,705 |
| 2025-01-07 | $37.69 | $37.75 | $37.64 | $37.64 | $37.64 | 1,617 |
| 2025-01-06 | $37.88 | $37.89 | $37.73 | $37.89 | $37.89 | 9,597 |
| 2025-01-03 | $37.70 | $37.75 | $37.69 | $37.75 | $37.75 | 5,702 |
| 2025-01-02 | $37.67 | $37.67 | $37.49 | $37.49 | $37.49 | 785 |
| 2024-12-31 | $37.52 | $37.53 | $37.52 | $37.53 | $37.53 | 1,032 |
| 2024-12-30 | $37.54 | $37.66 | $37.52 | $37.62 | $37.62 | 4,010 |
| 2024-12-27 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 74 |
| 2024-12-26 | $37.86 | $37.86 | $37.82 | $37.82 | $37.82 | 1,478 |
| 2024-12-24 | $37.77 | $37.83 | $37.77 | $37.83 | $37.83 | 659 |
| 2024-12-23 | $37.45 | $37.62 | $37.45 | $37.59 | $37.59 | 17,911 |
| 2024-12-20 | $37.23 | $37.59 | $37.23 | $37.41 | $37.41 | 17,800 |
| 2024-12-19 | $37.47 | $37.47 | $37.20 | $37.21 | $37.21 | 15,593 |
| 2024-12-18 | $37.76 | $37.77 | $37.26 | $37.36 | $37.36 | 11,317 |
| 2024-12-17 | $37.76 | $37.80 | $37.76 | $37.80 | $37.80 | 551 |
| 2024-12-16 | $37.81 | $37.86 | $37.80 | $37.86 | $37.86 | 4,412 |
| 2024-12-13 | $37.81 | $37.82 | $37.73 | $37.82 | $37.82 | 6,865 |
| 2024-12-12 | $37.76 | $37.76 | $37.73 | $37.73 | $37.73 | 359 |
| 2024-12-11 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 195 |
| 2024-12-10 | $37.59 | $37.59 | $37.58 | $37.58 | $37.58 | 134 |
| 2024-12-09 | $37.70 | $37.70 | $37.62 | $37.62 | $37.62 | 485 |
| 2024-12-06 | $37.76 | $37.76 | $37.72 | $37.72 | $37.72 | 1,061 |
| 2024-12-05 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 10 |
| 2024-12-04 | $37.65 | $37.70 | $37.65 | $37.65 | $37.65 | 8,429 |
| 2024-12-03 | $37.52 | $37.54 | $37.52 | $37.54 | $37.54 | 398 |
| 2024-12-02 | $37.52 | $37.53 | $37.52 | $37.53 | $37.53 | 47,696 |
| 2024-11-29 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 3 |
| 2024-11-27 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 3 |
| 2024-11-26 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 45 |
| 2024-11-25 | $37.05 | $37.16 | $37.04 | $37.16 | $37.16 | 2,385 |
| 2024-11-22 | $36.99 | $37.10 | $36.97 | $37.10 | $37.10 | 3,967 |
| 2024-11-21 | $36.93 | $36.96 | $36.93 | $36.96 | $36.96 | 1,608 |
| 2024-11-20 | $36.85 | $36.88 | $36.85 | $36.88 | $36.88 | 646 |
| 2024-11-19 | $36.79 | $36.94 | $36.79 | $36.94 | $36.94 | 1,049 |
| 2024-11-18 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 1 |
| 2024-11-15 | $36.85 | $36.91 | $36.61 | $36.68 | $36.68 | 2,082 |
| 2024-11-14 | $37.25 | $37.25 | $37.10 | $37.12 | $37.12 | 778 |
| 2024-11-13 | $37.24 | $37.24 | $37.17 | $37.17 | $37.17 | 320 |
| 2024-11-12 | $37.22 | $37.22 | $37.16 | $37.17 | $37.17 | 1,373 |
| 2024-11-11 | $37.12 | $37.22 | $37.09 | $37.17 | $37.17 | 4,762 |
| 2024-11-08 | $37.12 | $37.14 | $37.11 | $37.12 | $37.12 | 3,283 |
| 2024-11-07 | $37.06 | $37.19 | $37.00 | $37.11 | $37.11 | 12,861 |
| 2024-11-06 | $36.92 | $36.92 | $36.85 | $36.85 | $36.85 | 314 |
| 2024-11-05 | $36.33 | $36.33 | $36.19 | $36.26 | $36.26 | 2,232 |
| 2024-11-04 | $36.05 | $36.11 | $35.96 | $35.96 | $35.96 | 1,227 |
| 2024-11-01 | $36.10 | $36.10 | $35.97 | $36.00 | $36.00 | 1,210 |
| 2024-10-31 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 40 |
| 2024-10-30 | $36.41 | $36.47 | $36.34 | $36.35 | $36.35 | 1,800 |
| 2024-10-29 | $36.57 | $36.57 | $36.53 | $36.53 | $36.53 | 531 |
| 2024-10-28 | $36.51 | $36.51 | $36.41 | $36.43 | $36.43 | 4,305 |
| 2024-10-25 | $36.26 | $36.49 | $36.26 | $36.31 | $36.31 | 4,420 |
| 2024-10-24 | $36.13 | $36.23 | $36.13 | $36.23 | $36.23 | 3,436 |
| 2024-10-23 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 41 |
| 2024-10-22 | $36.32 | $36.46 | $36.32 | $36.41 | $36.41 | 600 |
| 2024-10-21 | $36.32 | $36.34 | $36.32 | $36.34 | $36.34 | 460 |
| 2024-10-18 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 65 |
| 2024-10-17 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 31 |
| 2024-10-16 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 17 |
| 2024-10-15 | $35.99 | $36.03 | $35.99 | $36.03 | $36.03 | 601 |
| 2024-10-14 | $36.36 | $36.36 | $36.30 | $36.30 | $36.30 | 2,274 |
| 2024-10-11 | $36.03 | $36.15 | $35.97 | $36.15 | $36.15 | 2,860 |
| 2024-10-10 | $35.97 | $36.05 | $35.96 | $36.04 | $36.04 | 2,112 |
| 2024-10-09 | $35.82 | $36.07 | $35.82 | $36.07 | $36.07 | 1,298 |
| 2024-10-08 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 24 |
| 2024-10-07 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 95 |
| 2024-10-04 | $35.79 | $35.82 | $35.79 | $35.82 | $35.82 | 125 |
| 2024-10-03 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 1,317 |
| 2024-10-02 | $35.60 | $35.62 | $35.55 | $35.59 | $35.59 | 1,317 |
| 2024-10-01 | $35.68 | $35.68 | $35.55 | $35.55 | $35.55 | 820 |
| 2024-09-30 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 206 |
| 2024-09-27 | $35.93 | $35.93 | $35.80 | $35.81 | $35.81 | 1,179 |
| 2024-09-26 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 59 |
| 2024-09-25 | $35.86 | $35.86 | $35.72 | $35.79 | $35.79 | 2,755 |
| 2024-09-24 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 58 |
| 2024-09-23 | $35.61 | $35.65 | $35.61 | $35.65 | $35.65 | 306 |
| 2024-09-20 | $35.52 | $35.58 | $35.52 | $35.57 | $35.57 | 863 |
| 2024-09-19 | $35.67 | $35.67 | $35.57 | $35.57 | $35.57 | 2,720 |
| 2024-09-18 | $34.97 | $35.19 | $34.97 | $34.98 | $34.98 | 2,792 |
| 2024-09-17 | $35.22 | $35.22 | $35.03 | $35.03 | $35.03 | 573 |
| 2024-09-16 | $34.86 | $35.04 | $34.86 | $35.04 | $35.04 | 747 |
| 2024-09-13 | $35.05 | $35.17 | $35.00 | $35.12 | $35.12 | 1,335 |
| 2024-09-12 | $34.72 | $34.99 | $34.72 | $34.97 | $34.97 | 2,490 |
| 2024-09-11 | $34.51 | $34.73 | $34.51 | $34.73 | $34.73 | 627 |
| 2024-09-10 | $33.92 | $34.18 | $33.92 | $34.18 | $34.18 | 3,206 |
| 2024-09-09 | $33.77 | $33.91 | $33.77 | $33.91 | $33.91 | 1,300 |
| 2024-09-06 | $34.00 | $34.00 | $33.52 | $33.52 | $33.52 | 2,930 |
| 2024-09-05 | $34.42 | $34.42 | $34.18 | $34.27 | $34.27 | 4,585 |
| 2024-09-04 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 25 |
| 2024-09-03 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 25 |
| 2024-08-30 | $35.01 | $35.20 | $34.93 | $35.20 | $35.20 | 883 |
| 2024-08-29 | $35.00 | $35.11 | $34.86 | $34.86 | $34.86 | 3,292 |
| 2024-08-28 | $35.10 | $35.10 | $34.86 | $34.87 | $34.87 | 2,204 |
| 2024-08-27 | $35.00 | $35.11 | $35.00 | $35.11 | $35.11 | 2,531 |
| 2024-08-26 | $34.93 | $35.00 | $34.93 | $35.00 | $35.00 | 263 |
| 2024-08-23 | $35.16 | $35.23 | $35.08 | $35.21 | $35.21 | 1,650 |
| 2024-08-22 | $35.09 | $35.09 | $34.88 | $34.88 | $34.88 | 1,244 |
| 2024-08-21 | $35.19 | $35.34 | $35.19 | $35.29 | $35.29 | 900 |
| 2024-08-20 | $35.25 | $35.29 | $35.21 | $35.21 | $35.21 | 2,091 |
| 2024-08-19 | $35.24 | $35.34 | $35.24 | $35.34 | $35.34 | 2,662 |
| 2024-08-16 | $34.98 | $35.03 | $34.98 | $35.03 | $35.03 | 2,138 |
| 2024-08-15 | $34.69 | $34.91 | $34.68 | $34.91 | $34.91 | 5,051 |
| 2024-08-14 | $34.11 | $34.38 | $34.11 | $34.38 | $34.38 | 198 |
| 2024-08-13 | $33.94 | $34.24 | $33.94 | $34.24 | $34.24 | 3,775 |
| 2024-08-12 | $33.50 | $33.78 | $33.50 | $33.58 | $33.58 | 2,575 |
| 2024-08-09 | $33.42 | $33.55 | $33.42 | $33.53 | $33.53 | 1,603 |
| 2024-08-08 | $33.34 | $33.34 | $33.27 | $33.27 | $33.27 | 758 |
| 2024-08-07 | $33.37 | $33.39 | $32.47 | $32.47 | $32.47 | 971 |
| 2024-08-06 | $32.84 | $32.90 | $32.84 | $32.85 | $32.85 | 556 |
| 2024-08-05 | $31.63 | $32.85 | $31.55 | $32.37 | $32.37 | 13,654 |
| 2024-08-02 | $33.10 | $33.27 | $33.05 | $33.27 | $33.27 | 500 |
| 2024-08-01 | $34.69 | $34.69 | $33.80 | $33.95 | $33.95 | 1,138 |
| 2024-07-31 | $34.60 | $34.62 | $34.59 | $34.62 | $34.62 | 3,680 |
| 2024-07-30 | $34.08 | $34.08 | $33.83 | $33.92 | $33.92 | 1,737 |
| 2024-07-29 | $34.43 | $34.43 | $34.25 | $34.25 | $34.25 | 1,442 |
| 2024-07-26 | $34.02 | $34.25 | $34.02 | $34.11 | $34.11 | 926 |
| 2024-07-25 | $33.81 | $34.32 | $33.81 | $33.89 | $33.89 | 1,465 |
| 2024-07-24 | $34.46 | $34.46 | $34.11 | $34.11 | $34.11 | 1,773 |
| 2024-07-23 | $35.07 | $35.12 | $35.00 | $35.00 | $35.00 | 1,691 |
| 2024-07-22 | $34.95 | $35.05 | $34.95 | $35.05 | $35.05 | 641 |
| 2024-07-19 | $34.85 | $34.85 | $34.71 | $34.73 | $34.73 | 1,165 |
| 2024-07-18 | $34.96 | $34.96 | $34.79 | $34.88 | $34.88 | 829 |
| 2024-07-17 | $35.18 | $35.18 | $34.97 | $35.00 | $35.00 | 5,019 |
| 2024-07-16 | $35.55 | $35.55 | $35.43 | $35.50 | $35.50 | 2,101 |
| 2024-07-15 | $35.52 | $35.55 | $35.46 | $35.48 | $35.48 | 945 |
| 2024-07-12 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 129 |
| 2024-07-11 | $35.63 | $35.63 | $35.36 | $35.38 | $35.38 | 1,418 |
| 2024-07-10 | $35.66 | $35.69 | $35.66 | $35.69 | $35.69 | 3,121 |
| 2024-07-09 | $35.51 | $35.53 | $35.49 | $35.53 | $35.53 | 432 |
| 2024-07-08 | $35.54 | $35.54 | $35.47 | $35.53 | $35.53 | 11,345 |
| 2024-07-05 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 363 |
| 2024-07-03 | $35.28 | $35.37 | $35.18 | $35.32 | $35.32 | 9,509 |
| 2024-07-02 | $35.23 | $35.23 | $35.20 | $35.20 | $35.20 | 571 |
| 2024-07-01 | $34.84 | $35.03 | $34.79 | $35.03 | $35.03 | 8,157 |
| 2024-06-28 | $35.10 | $35.10 | $34.89 | $34.89 | $34.89 | 1,464 |
| 2024-06-27 | $34.90 | $34.99 | $34.87 | $34.94 | $34.94 | 6,904 |
| 2024-06-26 | $34.84 | $34.92 | $34.78 | $34.90 | $34.90 | 16,175 |
| 2024-06-25 | $34.70 | $34.91 | $34.66 | $34.85 | $34.85 | 3,499 |
| 2024-06-24 | $34.72 | $34.72 | $34.56 | $34.56 | $34.56 | 4,751 |
| 2024-06-21 | $34.89 | $34.89 | $34.80 | $34.80 | $34.80 | 934 |
| 2024-06-20 | $34.99 | $35.00 | $34.86 | $34.86 | $34.86 | 2,795 |
| 2024-06-18 | $34.89 | $35.06 | $34.89 | $35.00 | $35.00 | 10,154 |
| 2024-06-17 | $35.00 | $35.06 | $34.96 | $34.96 | $34.96 | 614 |
| 2024-06-14 | $34.68 | $34.74 | $34.68 | $34.74 | $34.74 | 14,900 |
| 2024-06-13 | $34.80 | $34.80 | $34.65 | $34.71 | $34.71 | 5,721 |
| 2024-06-12 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 312 |
| 2024-06-11 | $34.27 | $34.31 | $34.26 | $34.29 | $34.29 | 1,808 |
| 2024-06-10 | $34.02 | $34.14 | $34.02 | $34.13 | $34.13 | 685 |
| 2024-06-07 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 15 |
| 2024-06-06 | $34.04 | $34.12 | $34.03 | $34.07 | $34.07 | 2,683 |
| 2024-06-05 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 60 |
| 2024-06-04 | $33.51 | $33.66 | $33.51 | $33.63 | $33.63 | 2,190 |
| 2024-06-03 | $33.55 | $33.55 | $33.44 | $33.52 | $33.52 | 11,267 |
| 2024-05-31 | $33.35 | $33.47 | $33.01 | $33.47 | $33.47 | 4,803 |
| 2024-05-30 | $33.67 | $33.67 | $33.45 | $33.46 | $33.46 | 2,039 |
| 2024-05-29 | $33.74 | $33.81 | $33.69 | $33.69 | $33.69 | 2,637 |
| 2024-05-28 | $33.98 | $33.98 | $33.83 | $33.83 | $33.83 | 3,215 |
| 2024-05-24 | $33.84 | $33.84 | $33.77 | $33.78 | $33.78 | 1,638 |
| 2024-05-23 | $33.86 | $33.86 | $33.46 | $33.53 | $33.53 | 15,774 |
| 2024-05-22 | $33.68 | $33.68 | $33.52 | $33.56 | $33.56 | 2,771 |
| 2024-05-21 | $33.59 | $33.61 | $33.59 | $33.61 | $33.61 | 2,097 |
| 2024-05-20 | $33.59 | $33.59 | $33.54 | $33.54 | $33.54 | 660 |
| 2024-05-17 | $33.44 | $33.44 | $33.28 | $33.36 | $33.36 | 4,129 |
| 2024-05-16 | $33.48 | $33.48 | $33.39 | $33.39 | $33.39 | 1,880 |
| 2024-05-15 | $33.37 | $33.43 | $33.37 | $33.43 | $33.43 | 944 |
| 2024-05-14 | $32.89 | $33.06 | $32.85 | $33.03 | $33.03 | 15,559 |
| 2024-05-13 | $32.87 | $32.88 | $32.77 | $32.83 | $32.83 | 6,673 |
| 2024-05-10 | $32.73 | $32.82 | $32.72 | $32.79 | $32.79 | 2,349 |
| 2024-05-09 | $32.71 | $32.71 | $32.68 | $32.68 | $32.68 | 393 |
| 2024-05-08 | $32.66 | $32.68 | $32.59 | $32.63 | $32.63 | 5,131 |
| 2024-05-07 | $32.71 | $32.75 | $32.64 | $32.64 | $32.64 | 11,369 |
| 2024-05-06 | $32.53 | $32.61 | $32.49 | $32.61 | $32.61 | 4,024 |
| 2024-05-03 | $32.30 | $32.33 | $32.29 | $32.29 | $32.29 | 1,023 |
| 2024-05-02 | $31.51 | $31.69 | $31.51 | $31.69 | $31.69 | 1,423 |
| 2024-05-01 | $31.58 | $31.66 | $31.40 | $31.40 | $31.40 | 2,147 |
| 2024-04-30 | $32.06 | $32.09 | $31.56 | $31.56 | $31.56 | 7,229 |
| 2024-04-29 | $32.10 | $32.10 | $31.96 | $32.06 | $32.06 | 6,834 |
| 2024-04-26 | $31.96 | $32.04 | $31.95 | $32.01 | $32.01 | 4,038 |
| 2024-04-25 | $31.17 | $31.54 | $31.17 | $31.49 | $31.49 | 3,186 |
| 2024-04-24 | $31.82 | $31.82 | $31.61 | $31.67 | $31.67 | 6,885 |
| 2024-04-23 | $31.56 | $31.65 | $31.55 | $31.56 | $31.56 | 4,235 |
| 2024-04-22 | $30.94 | $31.11 | $30.92 | $31.11 | $31.11 | 2,624 |
| 2024-04-19 | $31.08 | $31.08 | $30.77 | $30.77 | $30.77 | 2,274 |
| 2024-04-18 | $31.37 | $31.37 | $31.36 | $31.36 | $31.36 | 489 |
| 2024-04-17 | $31.82 | $31.85 | $31.56 | $31.56 | $31.56 | 5,782 |
| 2024-04-16 | $31.90 | $31.97 | $31.88 | $31.88 | $31.88 | 2,298 |
| 2024-04-15 | $32.49 | $32.50 | $31.83 | $31.84 | $31.84 | 7,977 |
| 2024-04-12 | $32.33 | $32.36 | $32.19 | $32.19 | $32.19 | 7,516 |
| 2024-04-11 | $32.74 | $32.76 | $32.69 | $32.76 | $32.76 | 18,236 |
| 2024-04-10 | $32.21 | $32.33 | $32.21 | $32.32 | $32.32 | 6,032 |
| 2024-04-09 | $32.56 | $32.56 | $32.40 | $32.50 | $32.50 | 3,384 |
| 2024-04-08 | $32.38 | $32.48 | $32.38 | $32.47 | $32.47 | 2,337 |
| 2024-04-05 | $32.32 | $32.54 | $32.32 | $32.46 | $32.46 | 5,096 |
| 2024-04-04 | $32.57 | $32.57 | $32.13 | $32.13 | $32.13 | 390 |
| 2024-04-03 | $32.40 | $32.62 | $32.40 | $32.48 | $32.48 | 30,649 |
| 2024-04-02 | $32.30 | $32.45 | $32.27 | $32.45 | $32.45 | 5,129 |
| 2024-04-01 | $32.76 | $32.80 | $32.57 | $32.65 | $32.65 | 5,505 |
| 2024-03-28 | $32.65 | $32.66 | $32.62 | $32.62 | $32.62 | 2,507 |
| 2024-03-27 | $32.63 | $32.66 | $32.57 | $32.61 | $32.61 | 33,139 |
| 2024-03-26 | $32.59 | $32.66 | $32.57 | $32.59 | $32.59 | 13,913 |
| 2024-03-25 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 123 |
| 2024-03-22 | $32.56 | $32.61 | $32.56 | $32.61 | $32.61 | 196 |
| 2024-03-21 | $32.59 | $32.59 | $32.56 | $32.56 | $32.56 | 23,467 |
| 2024-03-20 | $32.54 | $32.64 | $32.54 | $32.56 | $32.56 | 8,060 |
| 2024-03-19 | $32.54 | $32.63 | $32.43 | $32.59 | $32.59 | 4,107 |
| 2024-03-18 | $32.54 | $32.62 | $32.53 | $32.58 | $32.58 | 4,422 |
| 2024-03-15 | $32.61 | $32.61 | $32.57 | $32.57 | $32.57 | 323 |
| 2024-03-14 | $32.54 | $32.59 | $32.51 | $32.56 | $32.56 | 3,406 |
| 2024-03-13 | $32.53 | $32.56 | $32.52 | $32.56 | $32.56 | 25,709 |
| 2024-03-12 | $32.54 | $32.55 | $32.54 | $32.55 | $32.55 | 448 |
| 2024-03-11 | $32.49 | $32.54 | $32.49 | $32.53 | $32.53 | 16,799 |
| 2024-03-08 | $32.62 | $32.62 | $32.53 | $32.53 | $32.53 | 389 |
| 2024-03-07 | $32.53 | $32.53 | $32.52 | $32.53 | $32.53 | 2,152 |
| 2024-03-06 | $32.50 | $32.52 | $32.50 | $32.52 | $32.52 | 292 |
| 2024-03-05 | $32.55 | $32.56 | $32.51 | $32.51 | $32.51 | 310 |
| 2024-03-04 | $32.47 | $32.51 | $32.47 | $32.51 | $32.51 | 1,010 |
| 2024-03-01 | $32.46 | $32.55 | $32.46 | $32.50 | $32.50 | 3,523 |
| 2024-02-29 | $32.45 | $32.52 | $32.35 | $32.49 | $32.49 | 6,641 |
| 2024-02-28 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 27 |
| 2024-02-27 | $32.43 | $32.46 | $32.43 | $32.46 | $32.46 | 2,635 |
| 2024-02-26 | $32.42 | $32.47 | $32.42 | $32.47 | $32.47 | 385 |
| 2024-02-23 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 162 |
| 2024-02-22 | $32.39 | $32.45 | $32.39 | $32.40 | $32.40 | 2,829 |
| 2024-02-21 | $32.38 | $32.38 | $32.37 | $32.38 | $32.38 | 1,884 |
| 2024-02-20 | $32.39 | $32.39 | $32.38 | $32.38 | $32.38 | 401 |
| 2024-02-16 | $32.39 | $32.39 | $32.37 | $32.37 | $32.37 | 275 |
| 2024-02-15 | $32.40 | $32.40 | $32.36 | $32.36 | $32.36 | 1,837 |
| 2024-02-14 | $32.34 | $32.39 | $32.34 | $32.39 | $32.39 | 396 |
| 2024-02-13 | $32.33 | $32.37 | $32.33 | $32.37 | $32.37 | 778 |
| 2024-02-12 | $32.38 | $32.44 | $32.38 | $32.39 | $32.39 | 3,604 |
| 2024-02-09 | $32.34 | $32.42 | $32.34 | $32.38 | $32.38 | 805 |
| 2024-02-08 | $32.36 | $32.37 | $32.36 | $32.37 | $32.37 | 293 |
| 2024-02-07 | $32.32 | $32.35 | $32.32 | $32.35 | $32.35 | 453 |
| 2024-02-06 | $32.33 | $32.35 | $32.29 | $32.35 | $32.35 | 21,930 |
| 2024-02-05 | $32.32 | $32.34 | $32.31 | $32.34 | $32.34 | 38,243 |
| 2024-02-02 | $32.29 | $32.33 | $32.28 | $32.28 | $32.28 | 11,790 |
| 2024-02-01 | $32.28 | $32.30 | $32.28 | $32.30 | $32.30 | 137 |
| 2024-01-31 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 262 |
| 2024-01-30 | $32.34 | $32.34 | $32.25 | $32.25 | $32.25 | 915 |
| 2024-01-29 | $32.22 | $32.26 | $32.22 | $32.25 | $32.25 | 1,343 |
| 2024-01-26 | $32.28 | $32.32 | $32.24 | $32.29 | $32.29 | 869 |
| 2024-01-25 | $32.24 | $32.28 | $32.23 | $32.27 | $32.27 | 1,106 |
| 2024-01-24 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 157 |
| 2024-01-23 | $32.22 | $32.25 | $32.12 | $32.25 | $32.25 | 1,551 |
| 2024-01-22 | $32.20 | $32.23 | $32.19 | $32.23 | $32.23 | 462 |
| 2024-01-19 | $32.21 | $32.21 | $32.17 | $32.21 | $32.21 | 1,395 |
| 2024-01-18 | $32.12 | $32.15 | $32.09 | $32.13 | $32.13 | 8,920 |
| 2024-01-17 | $32.15 | $32.15 | $32.11 | $32.11 | $32.11 | 1,706 |
| 2024-01-16 | $32.10 | $32.15 | $32.10 | $32.15 | $32.15 | 2,937 |
| 2024-01-12 | $32.19 | $32.19 | $32.14 | $32.15 | $32.15 | 781 |
| 2024-01-11 | $32.07 | $32.14 | $32.05 | $32.13 | $32.13 | 684 |
| 2024-01-10 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 248 |
| 2024-01-09 | $32.00 | $32.05 | $32.00 | $32.05 | $32.05 | 650 |
| 2024-01-08 | $32.03 | $32.08 | $32.03 | $32.08 | $32.08 | 2,154 |
| 2024-01-05 | $32.00 | $32.00 | $31.95 | $31.98 | $31.98 | 522 |
| 2024-01-04 | $31.94 | $31.96 | $31.89 | $31.94 | $31.94 | 5,637 |
| 2024-01-03 | $31.91 | $31.95 | $31.88 | $31.90 | $31.90 | 16,500 |
| 2024-01-02 | $31.97 | $31.98 | $31.53 | $31.93 | $31.93 | 382,593 |
| 2023-12-29 | $31.99 | $31.99 | $31.97 | $31.98 | $31.98 | 1,760 |
| 2023-12-28 | $32.00 | $32.06 | $31.96 | $31.96 | $31.96 | 17,318 |
| 2023-12-27 | $31.93 | $31.98 | $31.93 | $31.98 | $31.98 | 12,899 |
| 2023-12-26 | $31.93 | $31.94 | $31.92 | $31.94 | $31.94 | 3,667 |
| 2023-12-22 | $31.96 | $31.96 | $31.90 | $31.94 | $31.94 | 33,949 |
| 2023-12-21 | $31.90 | $31.91 | $31.86 | $31.91 | $31.91 | 1,232 |
| 2023-12-20 | $31.91 | $31.91 | $31.87 | $31.87 | $31.87 | 1,151 |
| 2023-12-19 | $31.89 | $31.94 | $31.77 | $31.94 | $31.94 | 4,550 |
| 2023-12-18 | $31.87 | $31.93 | $31.87 | $31.93 | $31.93 | 4,588 |
| 2023-12-15 | $31.86 | $31.90 | $31.86 | $31.90 | $31.90 | 1,169 |
| 2023-12-14 | $31.90 | $31.90 | $31.84 | $31.88 | $31.88 | 3,531 |
| 2023-12-13 | $31.81 | $31.93 | $31.81 | $31.93 | $31.93 | 744 |
| 2023-12-12 | $31.70 | $31.83 | $31.70 | $31.83 | $31.83 | 861 |
| 2023-12-11 | $31.75 | $31.76 | $31.69 | $31.76 | $31.76 | 1,180 |
| 2023-12-08 | $31.65 | $31.73 | $31.65 | $31.72 | $31.72 | 3,062 |
| 2023-12-07 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 353 |
| 2023-12-06 | $31.52 | $31.53 | $31.48 | $31.51 | $31.51 | 2,069 |
| 2023-12-05 | $31.49 | $31.50 | $31.49 | $31.50 | $31.50 | 360 |
| 2023-12-04 | $31.46 | $31.47 | $31.40 | $31.45 | $31.45 | 19,709 |
| 2023-12-01 | $31.54 | $31.58 | $31.54 | $31.56 | $31.56 | 2,249 |
| 2023-11-30 | $31.52 | $31.55 | $31.48 | $31.55 | $31.55 | 1,216 |
| 2023-11-29 | $31.55 | $31.59 | $31.53 | $31.53 | $31.53 | 12,347 |
| 2023-11-28 | $31.50 | $31.58 | $31.49 | $31.51 | $31.51 | 24,149 |
| 2023-11-27 | $31.50 | $31.59 | $31.50 | $31.54 | $31.54 | 62,602 |
| 2023-11-24 | $31.43 | $31.56 | $31.43 | $31.52 | $31.52 | 2,322 |
| 2023-11-22 | $31.52 | $31.52 | $31.47 | $31.47 | $31.47 | 4,892 |
| 2023-11-21 | $31.42 | $31.45 | $31.42 | $31.45 | $31.45 | 200 |
| 2023-11-20 | $31.45 | $31.49 | $31.45 | $31.47 | $31.47 | 1,407 |
| 2023-11-17 | $31.36 | $31.36 | $31.32 | $31.36 | $31.36 | 3,763 |
| 2023-11-16 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 50 |
| 2023-11-15 | $31.28 | $31.36 | $31.28 | $31.31 | $31.31 | 6,562 |
| 2023-11-14 | $31.26 | $31.35 | $31.26 | $31.29 | $31.29 | 13,837 |
| 2023-11-13 | $31.12 | $31.13 | $31.02 | $31.07 | $31.07 | 5,125 |
| 2023-11-10 | $30.83 | $31.12 | $30.83 | $31.08 | $31.08 | 556 |
| 2023-11-09 | $30.98 | $30.98 | $30.78 | $30.78 | $30.78 | 1,938 |
| 2023-11-08 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 52 |
| 2023-11-07 | $30.94 | $30.94 | $30.86 | $30.86 | $30.86 | 346 |
| 2023-11-06 | $30.60 | $30.74 | $30.60 | $30.74 | $30.74 | 535 |
| 2023-11-03 | $30.68 | $30.68 | $30.66 | $30.66 | $30.66 | 132 |
| 2023-11-02 | $30.31 | $30.48 | $30.30 | $30.45 | $30.45 | 3,041 |
| 2023-11-01 | $29.99 | $30.22 | $29.94 | $30.16 | $30.16 | 2,104 |
| 2023-10-31 | $29.71 | $29.83 | $29.65 | $29.73 | $29.73 | 2,297 |
| 2023-10-30 | $29.66 | $29.69 | $29.63 | $29.63 | $29.63 | 404 |
| 2023-10-27 | $29.53 | $29.55 | $29.33 | $29.33 | $29.33 | 880 |
| 2023-10-26 | $29.50 | $29.50 | $29.16 | $29.22 | $29.22 | 9,827 |
| 2023-10-25 | $29.76 | $29.76 | $29.56 | $29.59 | $29.59 | 4,227 |
| 2023-10-24 | $30.00 | $30.00 | $29.99 | $29.99 | $29.99 | 339 |
| 2023-10-23 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 7 |
| 2023-10-20 | $29.87 | $29.87 | $29.73 | $29.73 | $29.73 | 166 |
| 2023-10-19 | $30.05 | $30.13 | $29.92 | $29.97 | $29.97 | 3,916 |
| 2023-10-18 | $30.29 | $30.29 | $29.85 | $30.13 | $30.13 | 1,027 |
| 2023-10-17 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 80 |
| 2023-10-16 | $30.37 | $30.51 | $30.37 | $30.45 | $30.45 | 5,732 |
| 2023-10-13 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 90 |
| 2023-10-12 | $30.47 | $30.47 | $30.41 | $30.41 | $30.41 | 485 |
| 2023-10-11 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 1,040 |
| 2023-10-10 | $30.33 | $30.34 | $30.31 | $30.34 | $30.34 | 1,040 |
| 2023-10-09 | $30.01 | $30.24 | $30.00 | $30.22 | $30.22 | 578 |
| 2023-10-06 | $30.09 | $30.16 | $30.08 | $30.16 | $30.16 | 669 |
| 2023-10-05 | $29.78 | $29.90 | $29.67 | $29.84 | $29.84 | 2,957 |
| 2023-10-04 | $29.73 | $29.97 | $29.73 | $29.89 | $29.89 | 1,462 |
| 2023-10-03 | $29.67 | $29.74 | $29.59 | $29.63 | $29.63 | 3,283 |
| 2023-10-02 | $29.93 | $30.01 | $29.93 | $29.98 | $29.98 | 563 |
| 2023-09-29 | $29.99 | $29.99 | $29.85 | $29.87 | $29.87 | 11,840 |
| 2023-09-28 | $29.67 | $29.88 | $29.65 | $29.85 | $29.85 | 13,298 |
| 2023-09-27 | $29.73 | $29.73 | $29.63 | $29.63 | $29.63 | 3,136 |
| 2023-09-26 | $29.64 | $29.64 | $29.60 | $29.60 | $29.60 | 786 |
| 2023-09-25 | $29.88 | $29.90 | $29.78 | $29.90 | $29.90 | 1,552 |
| 2023-09-22 | $29.87 | $29.87 | $29.84 | $29.84 | $29.84 | 529 |
| 2023-09-21 | $29.80 | $29.84 | $29.80 | $29.84 | $29.84 | 233 |
| 2023-09-20 | $30.32 | $30.32 | $30.17 | $30.17 | $30.17 | 579 |
| 2023-09-19 | $30.22 | $30.28 | $30.22 | $30.28 | $30.28 | 105 |
| 2023-09-18 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 60 |
| 2023-09-15 | $30.27 | $30.27 | $30.25 | $30.25 | $30.25 | 271 |
| 2023-09-14 | $30.39 | $30.53 | $30.39 | $30.46 | $30.46 | 4,757 |
| 2023-09-13 | $30.42 | $30.42 | $30.38 | $30.38 | $30.38 | 13,587 |
| 2023-09-12 | $30.35 | $30.38 | $30.29 | $30.32 | $30.32 | 5,145 |
| 2023-09-11 | $30.47 | $30.47 | $30.42 | $30.46 | $30.46 | 26,275 |
| 2023-09-08 | $30.29 | $30.34 | $30.18 | $30.24 | $30.24 | 4,462 |
| 2023-09-07 | $30.10 | $30.18 | $30.10 | $30.14 | $30.14 | 2,458 |
| 2023-09-06 | $30.25 | $30.29 | $30.17 | $30.20 | $30.20 | 8,482 |
| 2023-09-05 | $30.24 | $30.41 | $30.24 | $30.41 | $30.41 | 758 |
| 2023-09-01 | $30.37 | $30.37 | $30.29 | $30.33 | $30.33 | 361 |
| 2023-08-31 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 114 |
| 2023-08-30 | $30.15 | $30.34 | $30.15 | $30.30 | $30.30 | 1,946 |
| 2023-08-29 | $29.84 | $30.19 | $29.84 | $30.16 | $30.16 | 1,878 |
| 2023-08-28 | $29.76 | $29.90 | $29.76 | $29.90 | $29.90 | 2,678 |
| 2023-08-25 | $29.82 | $29.83 | $29.78 | $29.79 | $29.79 | 3,152 |
| 2023-08-24 | $29.73 | $29.76 | $29.56 | $29.56 | $29.56 | 1,278 |
| 2023-08-23 | $29.92 | $29.93 | $29.87 | $29.88 | $29.88 | 4,472 |
| 2023-08-22 | $29.65 | $29.69 | $29.65 | $29.66 | $29.66 | 1,299 |
| 2023-08-21 | $29.66 | $29.73 | $29.66 | $29.69 | $29.69 | 5,439 |
| 2023-08-18 | $29.38 | $29.49 | $29.35 | $29.43 | $29.43 | 2,100 |
| 2023-08-17 | $29.58 | $29.58 | $29.41 | $29.45 | $29.45 | 3,204 |
| 2023-08-16 | $29.72 | $29.72 | $29.62 | $29.62 | $29.62 | 614 |
| 2023-08-15 | $29.80 | $29.80 | $29.76 | $29.77 | $29.77 | 3,323 |
| 2023-08-14 | $29.85 | $29.90 | $29.71 | $29.89 | $29.89 | 6,096 |
| 2023-08-11 | $29.75 | $29.88 | $29.72 | $29.80 | $29.80 | 1,175 |
| 2023-08-10 | $29.85 | $29.85 | $29.81 | $29.81 | $29.81 | 182 |
| 2023-08-09 | $29.90 | $29.90 | $29.79 | $29.79 | $29.79 | 479 |
| 2023-08-08 | $29.84 | $29.95 | $29.83 | $29.95 | $29.95 | 360 |
| 2023-08-07 | $30.00 | $30.09 | $30.00 | $30.06 | $30.06 | 2,010 |
| 2023-08-04 | $30.14 | $30.19 | $29.90 | $29.90 | $29.90 | 2,459 |
| 2023-08-03 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 1 |
| 2023-08-02 | $30.14 | $30.14 | $29.94 | $29.94 | $29.94 | 4,828 |
| 2023-08-01 | $30.35 | $30.36 | $30.26 | $30.31 | $30.31 | 1,626 |
| 2023-07-31 | $30.37 | $30.38 | $30.33 | $30.33 | $30.33 | 2,285 |
| 2023-07-28 | $30.36 | $30.40 | $30.34 | $30.34 | $30.34 | 1,338 |
| 2023-07-27 | $30.40 | $30.40 | $30.13 | $30.13 | $30.13 | 725 |
| 2023-07-26 | $30.11 | $30.26 | $30.11 | $30.19 | $30.19 | 4,470 |
| 2023-07-25 | $30.25 | $30.28 | $30.23 | $30.23 | $30.23 | 821 |
| 2023-07-24 | $30.17 | $30.20 | $30.15 | $30.15 | $30.15 | 2,046 |
| 2023-07-21 | $30.21 | $30.21 | $30.13 | $30.13 | $30.13 | 1,050 |
| 2023-07-20 | $30.23 | $30.25 | $30.12 | $30.12 | $30.12 | 2,256 |
| 2023-07-19 | $30.45 | $30.45 | $30.38 | $30.38 | $30.38 | 1,236 |
| 2023-07-18 | $30.33 | $30.41 | $30.33 | $30.38 | $30.38 | 5,107 |
| 2023-07-17 | $30.29 | $30.33 | $30.23 | $30.29 | $30.29 | 6,417 |
| 2023-07-14 | $30.17 | $30.17 | $30.08 | $30.08 | $30.08 | 5,768 |
| 2023-07-13 | $30.15 | $30.18 | $30.11 | $30.18 | $30.18 | 1,076 |
| 2023-07-12 | $29.90 | $29.99 | $29.90 | $29.99 | $29.99 | 861 |
| 2023-07-11 | $29.70 | $29.83 | $29.67 | $29.79 | $29.79 | 5,736 |
| 2023-07-10 | $29.66 | $29.70 | $29.63 | $29.66 | $29.66 | 1,744 |
| 2023-07-07 | $29.78 | $29.80 | $29.65 | $29.65 | $29.65 | 4,304 |
| 2023-07-06 | $29.72 | $29.72 | $29.53 | $29.72 | $29.72 | 19,493 |
| 2023-07-05 | $29.87 | $29.87 | $29.77 | $29.83 | $29.83 | 60,554 |
| 2023-07-03 | $29.79 | $29.83 | $29.75 | $29.80 | $29.80 | 27,966 |
| 2023-06-30 | $29.73 | $29.82 | $29.65 | $29.77 | $29.77 | 5,405 |
| 2023-06-29 | $29.49 | $29.57 | $29.41 | $29.53 | $29.53 | 28,802 |
| 2023-06-28 | $29.53 | $29.59 | $29.51 | $29.55 | $29.55 | 5,143 |
| 2023-06-27 | $29.34 | $29.55 | $29.34 | $29.51 | $29.51 | 26,645 |
| 2023-06-26 | $29.45 | $29.45 | $29.22 | $29.22 | $29.22 | 3,295 |
| 2023-06-23 | $29.37 | $29.41 | $29.37 | $29.41 | $29.41 | 342 |
| 2023-06-22 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 184 |
| 2023-06-21 | $29.43 | $29.44 | $29.34 | $29.34 | $29.34 | 1,393 |
| 2023-06-20 | $29.39 | $29.50 | $29.39 | $29.47 | $29.47 | 1,573 |
| 2023-06-16 | $29.60 | $29.62 | $29.47 | $29.47 | $29.47 | 8,749 |
| 2023-06-15 | $29.44 | $29.61 | $29.44 | $29.55 | $29.55 | 2,762 |
| 2023-06-14 | $29.42 | $29.47 | $29.32 | $29.43 | $29.43 | 10,839 |
| 2023-06-13 | $29.29 | $29.39 | $29.29 | $29.39 | $29.39 | 31,625 |
| 2023-06-12 | $29.10 | $29.24 | $29.06 | $29.21 | $29.21 | 4,598 |
| 2023-06-09 | $28.98 | $29.04 | $28.98 | $29.04 | $29.04 | 773 |
| 2023-06-08 | $28.90 | $29.00 | $28.89 | $29.00 | $29.00 | 11,711 |
| 2023-06-07 | $29.10 | $29.11 | $28.74 | $28.74 | $28.74 | 2,266 |
| 2023-06-06 | $29.00 | $29.01 | $28.95 | $28.97 | $28.97 | 908 |
| 2023-06-05 | $28.89 | $28.98 | $28.89 | $28.90 | $28.90 | 2,775 |
| 2023-06-02 | $28.85 | $28.93 | $28.84 | $28.86 | $28.86 | 4,404 |
| 2023-06-01 | $28.59 | $28.71 | $28.59 | $28.71 | $28.71 | 954 |
| 2023-05-31 | $28.59 | $28.60 | $28.40 | $28.50 | $28.50 | 2,768 |
| 2023-05-30 | $28.54 | $28.55 | $28.49 | $28.55 | $28.55 | 1,186 |
| 2023-05-26 | $28.55 | $28.60 | $28.45 | $28.55 | $28.55 | 4,348 |
| 2023-05-25 | $28.24 | $28.25 | $28.19 | $28.19 | $28.19 | 1,331 |
| 2023-05-24 | $27.78 | $27.88 | $27.75 | $27.81 | $27.81 | 3,090 |
| 2023-05-23 | $28.17 | $28.17 | $27.96 | $27.96 | $27.96 | 430 |
| 2023-05-22 | $28.16 | $28.23 | $28.16 | $28.19 | $28.19 | 3,819 |
| 2023-05-19 | $28.15 | $28.17 | $28.08 | $28.11 | $28.11 | 1,811 |
| 2023-05-18 | $27.90 | $28.12 | $27.90 | $28.12 | $28.12 | 653 |
| 2023-05-17 | $27.69 | $27.91 | $27.65 | $27.85 | $27.85 | 3,025 |
| 2023-05-16 | $27.60 | $27.72 | $27.45 | $27.58 | $27.58 | 12,624 |
| 2023-05-15 | $27.48 | $27.58 | $27.48 | $27.55 | $27.55 | 1,713 |
| 2023-05-12 | $27.35 | $27.42 | $27.35 | $27.42 | $27.42 | 675 |
| 2023-05-11 | $27.51 | $27.51 | $27.46 | $27.48 | $27.48 | 1,043 |
| 2023-05-10 | $27.34 | $27.48 | $27.13 | $27.39 | $27.39 | 4,149 |
| 2023-05-09 | $27.12 | $27.27 | $27.12 | $27.22 | $27.22 | 2,556 |
| 2023-05-08 | $27.13 | $27.35 | $27.13 | $27.31 | $27.31 | 6,073 |
| 2023-05-05 | $27.16 | $27.35 | $27.16 | $27.27 | $27.27 | 2,263 |
| 2023-05-04 | $26.86 | $26.91 | $26.77 | $26.78 | $26.78 | 25,310 |
| 2023-05-03 | $27.12 | $27.16 | $26.87 | $26.87 | $26.87 | 883 |
| 2023-05-02 | $27.09 | $27.09 | $27.01 | $27.01 | $27.01 | 178 |
| 2023-05-01 | $27.28 | $27.32 | $27.16 | $27.23 | $27.23 | 2,133 |
| 2023-04-28 | $27.14 | $27.20 | $27.01 | $27.20 | $27.20 | 1,550 |
| 2023-04-27 | $26.80 | $27.06 | $26.80 | $27.06 | $27.06 | 1,212 |
| 2023-04-26 | $26.59 | $26.59 | $26.50 | $26.50 | $26.50 | 914 |
| 2023-04-25 | $26.56 | $26.56 | $26.36 | $26.36 | $26.36 | 828 |
| 2023-04-24 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 95 |
| 2023-04-21 | $26.74 | $26.85 | $26.74 | $26.79 | $26.79 | 2,417 |
| 2023-04-20 | $26.94 | $26.99 | $26.75 | $26.75 | $26.75 | 613 |
| 2023-04-19 | $27.01 | $27.07 | $26.95 | $26.95 | $26.95 | 231,668 |
| 2023-04-18 | $27.06 | $27.09 | $26.93 | $26.93 | $26.93 | 5,648 |
| 2023-04-17 | $26.87 | $26.90 | $26.72 | $26.90 | $26.90 | 28,221 |
| 2023-04-14 | $26.81 | $26.84 | $26.77 | $26.84 | $26.84 | 1,828 |
| 2023-04-13 | $26.76 | $26.87 | $26.72 | $26.87 | $26.87 | 1,360 |
| 2023-04-12 | $26.60 | $26.60 | $26.50 | $26.50 | $26.50 | 1,098 |
| 2023-04-11 | $26.82 | $26.82 | $26.62 | $26.62 | $26.62 | 3,519 |
| 2023-04-10 | $26.66 | $26.77 | $26.61 | $26.71 | $26.71 | 8,750 |
| 2023-04-06 | $26.65 | $26.79 | $26.65 | $26.74 | $26.74 | 3,350 |
| 2023-04-05 | $26.50 | $26.60 | $26.50 | $26.58 | $26.58 | 3,722 |
| 2023-04-04 | $26.81 | $26.85 | $26.75 | $26.77 | $26.77 | 1,653 |
| 2023-04-03 | $26.83 | $26.86 | $26.76 | $26.86 | $26.86 | 2,354 |
| 2023-03-31 | $26.60 | $26.99 | $26.60 | $26.99 | $26.99 | 7,006 |
| 2023-03-30 | $26.58 | $26.58 | $26.48 | $26.48 | $26.48 | 860 |
| 2023-03-29 | $26.25 | $26.37 | $26.21 | $26.28 | $26.28 | 5,761 |
| 2023-03-28 | $25.65 | $25.80 | $25.65 | $25.80 | $25.80 | 9,170 |
| 2023-03-27 | $26.26 | $26.26 | $25.93 | $25.93 | $25.93 | 2,365 |
| 2023-03-24 | $26.05 | $26.09 | $26.05 | $26.09 | $26.09 | 1,000 |
| 2023-03-23 | $26.26 | $26.26 | $26.07 | $26.07 | $26.07 | 306 |
| 2023-03-22 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 6 |
| 2023-03-21 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 14 |
| 2023-03-20 | $25.59 | $25.71 | $25.59 | $25.71 | $25.71 | 250 |
| 2023-03-17 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 840 |
| 2023-03-16 | $25.20 | $25.70 | $25.20 | $25.70 | $25.70 | 840 |
| 2023-03-15 | $24.99 | $25.10 | $24.99 | $24.99 | $24.99 | 1,149 |
| 2023-03-14 | $24.60 | $24.92 | $24.60 | $24.92 | $24.92 | 116 |
| 2023-03-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 41 |
| 2023-03-10 | $24.17 | $24.18 | $24.17 | $24.18 | $24.18 | 1,000 |
| 2023-03-09 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
| 2023-03-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1 |
| 2023-03-07 | $24.78 | $24.82 | $24.78 | $24.82 | $24.82 | 202 |
| 2023-03-06 | $25.23 | $25.34 | $25.18 | $25.18 | $25.18 | 546 |
| 2023-03-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 201 |
| 2023-03-02 | $24.17 | $24.63 | $24.17 | $24.63 | $24.63 | 393 |
| 2023-03-01 | $24.37 | $24.53 | $24.37 | $24.41 | $24.41 | 29,637 |
| 2023-02-28 | $24.80 | $24.80 | $24.67 | $24.67 | $24.67 | 220 |
| 2023-02-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2023-02-24 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2023-02-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 146 |
| 2023-02-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 146 |
| 2023-02-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 4,700 |
| 2023-02-17 | $25.11 | $25.29 | $25.11 | $25.29 | $25.29 | 4,700 |
| 2023-02-16 | $25.80 | $25.80 | $25.48 | $25.48 | $25.48 | 110 |
| 2023-02-15 | $25.79 | $25.93 | $25.77 | $25.93 | $25.93 | 323 |
| 2023-02-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 128 |
| 2023-02-13 | $25.22 | $25.57 | $25.22 | $25.57 | $25.57 | 180 |
| 2023-02-10 | $25.15 | $25.19 | $24.99 | $25.19 | $25.19 | 417 |
| 2023-02-09 | $25.50 | $25.50 | $25.35 | $25.35 | $25.35 | 218 |
| 2023-02-08 | $25.71 | $25.71 | $25.58 | $25.58 | $25.58 | 100 |
| 2023-02-07 | $25.82 | $26.09 | $25.71 | $26.09 | $26.09 | 749 |
| 2023-02-06 | $25.69 | $25.69 | $25.49 | $25.51 | $25.51 | 656 |
| 2023-02-03 | $25.76 | $25.77 | $25.76 | $25.77 | $25.77 | 373 |
| 2023-02-02 | $26.13 | $26.17 | $26.13 | $26.17 | $26.17 | 140 |
| 2023-02-01 | $24.69 | $25.29 | $24.69 | $25.29 | $25.29 | 9,198 |
| 2023-01-31 | $24.43 | $24.67 | $24.43 | $24.67 | $24.67 | 695 |
| 2023-01-30 | $24.42 | $24.42 | $24.36 | $24.36 | $24.36 | 106 |
| 2023-01-27 | $24.72 | $25.00 | $24.72 | $24.88 | $24.88 | 3,100 |
| 2023-01-26 | $24.40 | $24.61 | $24.40 | $24.61 | $24.61 | 549 |
| 2023-01-25 | $23.88 | $24.14 | $23.88 | $24.14 | $24.14 | 496 |
| 2023-01-24 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 7 |
| 2023-01-23 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2023-01-20 | $23.39 | $23.74 | $23.39 | $23.74 | $23.74 | 602 |
| 2023-01-19 | $23.13 | $23.13 | $23.09 | $23.09 | $23.09 | 1,480 |
| 2023-01-18 | $23.38 | $23.38 | $23.33 | $23.33 | $23.33 | 277 |
| 2023-01-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 61 |
| 2023-01-13 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 8 |
| 2023-01-12 | $23.18 | $23.42 | $23.17 | $23.39 | $23.39 | 973 |
| 2023-01-11 | $23.05 | $23.28 | $23.05 | $23.28 | $23.28 | 1,331 |
| 2023-01-10 | $22.73 | $22.89 | $22.73 | $22.89 | $22.89 | 451 |
| 2023-01-09 | $22.89 | $22.89 | $22.68 | $22.68 | $22.68 | 266 |
| 2023-01-06 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 72 |
| 2023-01-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 12 |
| 2023-01-04 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 5 |
| 2023-01-03 | $22.13 | $22.20 | $22.13 | $22.20 | $22.20 | 105 |
| 2022-12-30 | $22.12 | $22.31 | $22.10 | $22.31 | $22.31 | 2,581 |
| 2022-12-29 | $22.39 | $22.39 | $22.34 | $22.39 | $22.39 | 1,220 |
| 2022-12-28 | $21.85 | $21.85 | $21.83 | $21.83 | $21.83 | 228 |
| 2022-12-27 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 50 |
| 2022-12-23 | $22.25 | $22.45 | $22.25 | $22.45 | $22.45 | 450 |
| 2022-12-22 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 4,025 |
| 2022-12-21 | $22.98 | $22.98 | $22.93 | $22.97 | $22.97 | 4,025 |
| 2022-12-20 | $22.55 | $22.65 | $22.55 | $22.65 | $22.65 | 1,541 |
| 2022-12-19 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1 |
| 2022-12-16 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 7 |
| 2022-12-15 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 25 |
| 2022-12-14 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1 |
| 2022-12-13 | $24.16 | $24.27 | $24.16 | $24.27 | $24.27 | 2,494 |
| 2022-12-12 | $23.70 | $23.97 | $23.70 | $23.97 | $23.97 | 652 |
| 2022-12-09 | $23.87 | $23.87 | $23.69 | $23.69 | $23.69 | 822 |
| 2022-12-08 | $23.76 | $23.83 | $23.76 | $23.83 | $23.83 | 3,344 |
| 2022-12-07 | $23.45 | $23.56 | $23.45 | $23.56 | $23.56 | 211 |
| 2022-12-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1 |
| 2022-12-05 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 1 |
| 2022-12-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2 |
| 2022-12-01 | $24.67 | $24.76 | $24.64 | $24.74 | $24.74 | 2,385 |
| 2022-11-30 | $23.77 | $24.65 | $23.77 | $24.65 | $24.65 | 606 |
| 2022-11-29 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 5 |
| 2022-11-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 4 |
| 2022-11-25 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2022-11-23 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 169 |
| 2022-11-22 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 169 |
| 2022-11-21 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2022-11-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 97 |
| 2022-11-17 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 97 |
| 2022-11-16 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 81 |
| 2022-11-15 | $24.66 | $24.66 | $24.38 | $24.38 | $24.38 | 376 |
| 2022-11-14 | $24.04 | $24.04 | $24.03 | $24.03 | $24.03 | 1,350 |
| 2022-11-11 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 67 |
| 2022-11-10 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 67 |
| 2022-11-09 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 6 |
| 2022-11-08 | $22.85 | $22.88 | $22.67 | $22.67 | $22.67 | 700 |
| 2022-11-07 | $22.19 | $22.48 | $22.19 | $22.48 | $22.48 | 100 |
| 2022-11-04 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 29 |
| 2022-11-03 | $21.99 | $21.99 | $21.88 | $21.88 | $21.88 | 1,145 |
| 2022-11-02 | $22.98 | $22.98 | $22.39 | $22.39 | $22.39 | 443 |
| 2022-11-01 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 349 |
| 2022-10-31 | $23.34 | $23.44 | $23.34 | $23.40 | $23.40 | 349 |
| 2022-10-28 | $23.40 | $23.74 | $23.40 | $23.74 | $23.74 | 336 |
| 2022-10-27 | $22.97 | $22.97 | $22.95 | $22.95 | $22.95 | 284 |
| 2022-10-26 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 15 |
| 2022-10-25 | $23.90 | $24.00 | $23.90 | $24.00 | $24.00 | 1,029 |
| 2022-10-24 | $22.99 | $23.51 | $22.99 | $23.48 | $23.48 | 2,019 |
| 2022-10-21 | $23.06 | $23.23 | $23.06 | $23.23 | $23.23 | 188 |
| 2022-10-20 | $23.09 | $23.09 | $22.68 | $22.68 | $22.68 | 358 |
| 2022-10-19 | $22.79 | $22.84 | $22.77 | $22.77 | $22.77 | 2,819 |
| 2022-10-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 4,215 |
| 2022-10-17 | $22.52 | $22.69 | $22.52 | $22.69 | $22.69 | 4,215 |
| 2022-10-14 | $22.11 | $22.11 | $21.91 | $21.91 | $21.91 | 550 |
| 2022-10-13 | $21.81 | $22.66 | $21.81 | $22.66 | $22.66 | 480 |
| 2022-10-12 | $22.13 | $22.22 | $22.13 | $22.13 | $22.13 | 973 |
| 2022-10-11 | $22.02 | $22.30 | $22.02 | $22.12 | $22.12 | 411 |
| 2022-10-10 | $22.57 | $22.57 | $22.24 | $22.45 | $22.45 | 15,210 |
| 2022-10-07 | $22.82 | $22.82 | $22.56 | $22.66 | $22.66 | 13,114 |
| 2022-10-06 | $23.63 | $23.64 | $23.59 | $23.61 | $23.61 | 675 |
| 2022-10-05 | $23.26 | $23.79 | $23.26 | $23.79 | $23.79 | 2,378 |
| 2022-10-04 | $23.63 | $23.79 | $23.63 | $23.79 | $23.79 | 252 |
| 2022-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 565 |
| 2022-09-30 | $22.78 | $22.82 | $22.51 | $22.51 | $22.51 | 793 |
| 2022-09-29 | $22.88 | $22.92 | $22.68 | $22.92 | $22.92 | 5,017 |
| 2022-09-28 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 52 |
| 2022-09-27 | $23.20 | $23.28 | $23.18 | $23.18 | $23.18 | 2,669 |
| 2022-09-26 | $23.45 | $23.45 | $23.11 | $23.17 | $23.17 | 1,850 |
| 2022-09-23 | $23.16 | $23.20 | $23.15 | $23.20 | $23.20 | 4,731 |
| 2022-09-22 | $23.64 | $23.87 | $23.59 | $23.70 | $23.70 | 1,093 |
| 2022-09-21 | $24.26 | $24.26 | $23.92 | $23.92 | $23.92 | 617 |
| 2022-09-20 | $24.30 | $24.45 | $24.30 | $24.45 | $24.45 | 140 |
| 2022-09-19 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-09-16 | $24.23 | $24.47 | $24.23 | $24.47 | $24.47 | 337 |
| 2022-09-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 50 |
| 2022-09-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 65 |
| 2022-09-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 65 |
| 2022-09-12 | $26.55 | $26.55 | $26.50 | $26.50 | $26.50 | 143 |
| 2022-09-09 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 26 |
| 2022-09-08 | $25.12 | $25.49 | $25.12 | $25.49 | $25.49 | 150 |
| 2022-09-07 | $25.10 | $25.40 | $25.10 | $25.40 | $25.40 | 374 |
| 2022-09-06 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 25 |
| 2022-09-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 50 |
| 2022-09-01 | $25.14 | $25.40 | $25.14 | $25.40 | $25.40 | 1,066 |
| 2022-08-31 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 83 |
| 2022-08-30 | $25.59 | $25.59 | $25.56 | $25.56 | $25.56 | 684 |
| 2022-08-29 | $25.91 | $25.96 | $25.91 | $25.96 | $25.96 | 1,790 |
| 2022-08-26 | $27.35 | $27.35 | $26.23 | $26.23 | $26.23 | 375 |
| 2022-08-25 | $27.09 | $27.42 | $27.09 | $27.42 | $27.42 | 338 |
| 2022-08-24 | $27.00 | $27.00 | $26.93 | $26.93 | $26.93 | 2,369 |
| 2022-08-23 | $26.91 | $26.91 | $26.86 | $26.86 | $26.86 | 545 |
| 2022-08-22 | $26.89 | $26.89 | $26.84 | $26.84 | $26.84 | 238 |
| 2022-08-19 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 2 |
| 2022-08-18 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 501 |
| 2022-08-17 | $28.28 | $28.28 | $28.18 | $28.18 | $28.18 | 501 |
| 2022-08-16 | $28.62 | $28.64 | $28.57 | $28.62 | $28.62 | 2,373 |
| 2022-08-15 | $28.60 | $28.68 | $28.60 | $28.60 | $28.60 | 668 |
| 2022-08-12 | $28.29 | $28.36 | $28.29 | $28.36 | $28.36 | 110 |
| 2022-08-11 | $27.95 | $27.95 | $27.80 | $27.80 | $27.80 | 815 |
| 2022-08-10 | $27.90 | $27.94 | $27.81 | $27.94 | $27.94 | 1,050 |
| 2022-08-09 | $27.07 | $27.10 | $27.07 | $27.10 | $27.10 | 971 |
| 2022-08-08 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 20 |
| 2022-08-05 | $27.41 | $27.52 | $27.41 | $27.52 | $27.52 | 100 |
| 2022-08-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 85 |
| 2022-08-03 | $27.45 | $27.68 | $27.45 | $27.68 | $27.68 | 2,806 |
| 2022-08-02 | $27.01 | $27.01 | $26.86 | $26.86 | $26.86 | 3,605 |
| 2022-08-01 | $27.05 | $27.08 | $26.91 | $26.91 | $26.91 | 752 |
| 2022-07-29 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 150 |
| 2022-07-28 | $26.22 | $26.41 | $26.22 | $26.41 | $26.41 | 150 |
| 2022-07-27 | $25.72 | $26.19 | $25.72 | $26.19 | $26.19 | 4,251 |
| 2022-07-26 | $25.08 | $25.13 | $24.99 | $25.00 | $25.00 | 2,387 |
| 2022-07-25 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 58 |
| 2022-07-22 | $25.59 | $25.67 | $25.59 | $25.67 | $25.67 | 235 |
| 2022-07-21 | $26.03 | $26.18 | $25.96 | $26.18 | $26.18 | 14,778 |
| 2022-07-20 | $25.71 | $25.85 | $25.65 | $25.80 | $25.80 | 2,351 |
| 2022-07-19 | $25.15 | $25.35 | $25.15 | $25.35 | $25.35 | 3,661 |
| 2022-07-18 | $25.02 | $25.10 | $24.54 | $24.54 | $24.54 | 779 |
| 2022-07-15 | $24.52 | $24.71 | $24.52 | $24.71 | $24.71 | 8,137 |
| 2022-07-14 | $23.77 | $24.26 | $23.77 | $24.26 | $24.26 | 1,721 |
| 2022-07-13 | $24.32 | $24.32 | $24.19 | $24.26 | $24.26 | 1,431 |
| 2022-07-12 | $24.36 | $24.50 | $24.16 | $24.26 | $24.26 | 26,423 |
| 2022-07-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 62 |
| 2022-07-08 | $24.82 | $25.09 | $24.82 | $25.09 | $25.09 | 794 |
| 2022-07-07 | $24.80 | $25.05 | $24.78 | $25.05 | $25.05 | 3,026 |
| 2022-07-06 | $24.37 | $24.60 | $24.33 | $24.45 | $24.45 | 1,715 |
| 2022-07-05 | $23.90 | $24.30 | $23.84 | $24.30 | $24.30 | 7,554 |
| 2022-07-01 | $23.62 | $23.88 | $23.62 | $23.88 | $23.88 | 710 |
| 2022-06-30 | $23.69 | $24.02 | $23.46 | $23.66 | $23.66 | 10,280 |
| 2022-06-29 | $23.92 | $24.05 | $23.92 | $24.05 | $24.05 | 821 |
| 2022-06-28 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 31 |
| 2022-06-27 | $25.05 | $25.05 | $24.65 | $24.81 | $24.81 | 491 |
| 2022-06-24 | $24.77 | $24.98 | $24.77 | $24.98 | $24.98 | 274 |
| 2022-06-23 | $23.89 | $24.16 | $23.89 | $24.16 | $24.16 | 1,480 |
| 2022-06-22 | $24.03 | $24.03 | $23.83 | $23.83 | $23.83 | 243 |
| 2022-06-21 | $23.99 | $23.99 | $23.81 | $23.82 | $23.82 | 592 |
| 2022-06-17 | $22.88 | $23.31 | $22.88 | $23.25 | $23.25 | 1,359 |
| 2022-06-16 | $22.83 | $22.95 | $22.83 | $22.86 | $22.86 | 776 |
| 2022-06-15 | $23.62 | $24.31 | $23.62 | $23.93 | $23.93 | 4,690 |
| 2022-06-14 | $23.43 | $23.43 | $23.16 | $23.31 | $23.31 | 6,234 |
| 2022-06-13 | $23.83 | $23.83 | $23.26 | $23.26 | $23.26 | 12,151 |
| 2022-06-10 | $24.63 | $24.66 | $24.42 | $24.52 | $24.52 | 3,753 |
| 2022-06-09 | $26.10 | $26.13 | $25.48 | $25.48 | $25.48 | 679 |
| 2022-06-08 | $26.49 | $26.50 | $26.19 | $26.23 | $26.23 | 760 |
| 2022-06-07 | $26.30 | $26.47 | $26.17 | $26.47 | $26.47 | 608 |
| 2022-06-06 | $26.54 | $26.57 | $26.12 | $26.20 | $26.20 | 1,233 |
| 2022-06-03 | $26.04 | $26.11 | $26.04 | $26.09 | $26.09 | 516 |
| 2022-06-02 | $26.10 | $26.85 | $26.10 | $26.85 | $26.85 | 1,100 |
| 2022-06-01 | $26.30 | $26.30 | $26.08 | $26.12 | $26.12 | 550 |
| 2022-05-31 | $26.19 | $26.61 | $26.19 | $26.30 | $26.30 | 3,720 |
| 2022-05-27 | $25.96 | $26.29 | $25.96 | $26.29 | $26.29 | 600 |
| 2022-05-26 | $24.92 | $25.46 | $24.92 | $25.43 | $25.43 | 3,034 |
| 2022-05-25 | $24.30 | $24.70 | $24.30 | $24.70 | $24.70 | 11,408 |
| 2022-05-24 | $24.00 | $24.30 | $24.00 | $24.30 | $24.30 | 1,631 |
| 2022-05-23 | $24.54 | $24.89 | $24.54 | $24.89 | $24.89 | 2,647 |
| 2022-05-20 | $24.32 | $24.44 | $23.77 | $24.44 | $24.44 | 15,271 |
| 2022-05-19 | $24.80 | $24.80 | $24.58 | $24.58 | $24.58 | 2,460 |
| 2022-05-18 | $25.18 | $25.18 | $24.67 | $24.70 | $24.70 | 1,849 |
| 2022-05-17 | $25.68 | $26.05 | $25.68 | $26.05 | $26.05 | 1,468 |
| 2022-05-16 | $25.38 | $25.59 | $25.36 | $25.36 | $25.36 | 302 |
| 2022-05-13 | $25.66 | $25.66 | $25.40 | $25.64 | $25.64 | 376 |
| 2022-05-12 | $25.05 | $25.05 | $24.22 | $24.67 | $24.67 | 1,411 |
| 2022-05-11 | $25.61 | $25.61 | $24.75 | $24.75 | $24.75 | 3,588 |
| 2022-05-10 | $25.80 | $25.80 | $25.29 | $25.56 | $25.56 | 1,472 |
| 2022-05-09 | $25.80 | $25.80 | $25.21 | $25.21 | $25.21 | 3,725 |
| 2022-05-06 | $26.51 | $26.78 | $26.06 | $26.41 | $26.41 | 2,037 |
| 2022-05-05 | $26.87 | $26.87 | $26.47 | $26.67 | $26.67 | 867 |
| 2022-05-04 | $26.90 | $28.18 | $26.90 | $28.18 | $28.18 | 1,506 |
| 2022-05-03 | $27.13 | $27.38 | $27.05 | $27.21 | $27.21 | 5,106 |
| 2022-05-02 | $26.78 | $27.18 | $26.55 | $27.18 | $27.18 | 1,007 |
| 2022-04-29 | $27.45 | $27.49 | $26.69 | $26.69 | $26.69 | 340 |
| 2022-04-28 | $27.19 | $27.98 | $27.19 | $27.98 | $27.98 | 767 |
| 2022-04-27 | $26.98 | $27.55 | $26.96 | $27.06 | $27.06 | 784 |
| 2022-04-26 | $27.38 | $27.38 | $27.10 | $27.10 | $27.10 | 2,095 |
| 2022-04-25 | $27.61 | $28.15 | $27.60 | $28.15 | $28.15 | 5,712 |
| 2022-04-22 | $28.37 | $28.37 | $27.83 | $27.83 | $27.83 | 1,352 |
| 2022-04-21 | $29.38 | $29.46 | $28.58 | $28.58 | $28.58 | 2,436 |
| 2022-04-20 | $29.21 | $29.25 | $29.15 | $29.15 | $29.15 | 1,481 |
| 2022-04-19 | $28.96 | $29.52 | $28.96 | $29.52 | $29.52 | 12,634 |
| 2022-04-18 | $29.02 | $29.04 | $28.83 | $28.85 | $28.85 | 2,723 |
| 2022-04-14 | $29.23 | $29.23 | $28.89 | $28.89 | $28.89 | 12,421 |
| 2022-04-13 | $29.10 | $29.52 | $29.10 | $29.52 | $29.52 | 10,055 |
| 2022-04-12 | $29.28 | $29.51 | $28.94 | $28.94 | $28.94 | 4,258 |
| 2022-04-11 | $29.13 | $29.22 | $28.96 | $28.96 | $28.96 | 1,448 |
| 2022-04-08 | $29.67 | $29.80 | $29.62 | $29.62 | $29.62 | 999 |
| 2022-04-07 | $29.62 | $30.04 | $29.62 | $29.88 | $29.88 | 1,759 |
| 2022-04-06 | $30.00 | $30.09 | $29.81 | $29.96 | $29.96 | 6,111 |
| 2022-04-05 | $30.65 | $30.65 | $30.42 | $30.42 | $30.42 | 1,014 |
| 2022-04-04 | $30.80 | $30.95 | $30.74 | $30.94 | $30.94 | 59,079 |
| 2022-04-01 | $30.61 | $30.62 | $30.28 | $30.48 | $30.48 | 55,609 |
| 2022-03-31 | $30.65 | $30.75 | $30.41 | $30.64 | $30.64 | 16,747 |
| 2022-03-30 | $30.64 | $30.73 | $30.64 | $30.70 | $30.70 | 25,036 |
| 2022-03-29 | $30.72 | $30.72 | $30.60 | $30.66 | $30.66 | 19,461 |
| 2022-03-28 | $30.62 | $30.64 | $30.60 | $30.64 | $30.64 | 20,885 |
| 2022-03-25 | $30.49 | $30.58 | $30.40 | $30.58 | $30.58 | 3,198 |
| 2022-03-24 | $30.17 | $30.44 | $30.17 | $30.44 | $30.44 | 17,518 |
| 2022-03-23 | $30.25 | $30.30 | $30.01 | $30.13 | $30.13 | 77,066 |
| 2022-03-22 | $29.94 | $30.27 | $29.94 | $30.27 | $30.27 | 38,409 |
| 2022-03-21 | $29.95 | $30.00 | $29.69 | $29.92 | $29.92 | 15,173 |
| 2022-03-18 | $29.17 | $29.92 | $29.17 | $29.92 | $29.92 | 13,854 |
| 2022-03-17 | $28.90 | $29.32 | $28.90 | $29.32 | $29.32 | 460 |
| 2022-03-16 | $28.56 | $28.84 | $27.70 | $28.84 | $28.84 | 4,845 |
| 2022-03-15 | $27.00 | $27.53 | $27.00 | $27.53 | $27.53 | 40,693 |
| 2022-03-14 | $27.00 | $27.06 | $26.31 | $26.31 | $26.31 | 3,728 |
| 2022-03-11 | $27.66 | $27.66 | $27.03 | $27.04 | $27.04 | 10,872 |
| 2022-03-10 | $27.56 | $27.94 | $27.56 | $27.94 | $27.94 | 1,720 |
| 2022-03-09 | $27.76 | $28.31 | $27.76 | $28.18 | $28.18 | 3,521 |
| 2022-03-08 | $27.01 | $27.79 | $26.61 | $27.02 | $27.02 | 12,183 |
| 2022-03-07 | $27.95 | $27.95 | $27.19 | $27.19 | $27.19 | 2,510 |
| 2022-03-04 | $28.25 | $28.35 | $28.25 | $28.35 | $28.35 | 467 |
| 2022-03-03 | $28.90 | $28.97 | $28.69 | $28.69 | $28.69 | 3,730 |
| 2022-03-02 | $28.70 | $29.05 | $28.51 | $29.05 | $29.05 | 8,567 |
| 2022-03-01 | $28.61 | $28.61 | $28.46 | $28.51 | $28.51 | 2,054 |
| 2022-02-28 | $29.06 | $29.06 | $28.81 | $28.95 | $28.95 | 14,588 |
| 2022-02-25 | $28.37 | $28.93 | $28.37 | $28.93 | $28.93 | 3,498 |
| 2022-02-24 | $26.35 | $28.49 | $26.35 | $28.49 | $28.49 | 15,524 |
| 2022-02-23 | $28.56 | $28.58 | $27.53 | $27.53 | $27.53 | 10,015 |
| 2022-02-22 | $28.16 | $28.27 | $28.00 | $28.21 | $28.21 | 10,668 |
| 2022-02-18 | $28.44 | $28.46 | $28.44 | $28.46 | $28.46 | 9,576 |
| 2022-02-17 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 5 |
| 2022-02-16 | $29.09 | $29.37 | $29.02 | $29.37 | $29.37 | 7,279 |
| 2022-02-15 | $29.06 | $29.29 | $29.06 | $29.29 | $29.29 | 870 |
| 2022-02-14 | $28.56 | $28.73 | $28.56 | $28.73 | $28.73 | 1,809 |
| 2022-02-11 | $29.25 | $29.33 | $28.70 | $28.70 | $28.70 | 2,892 |
| 2022-02-10 | $29.70 | $29.70 | $29.31 | $29.31 | $29.31 | 2,918 |
| 2022-02-09 | $29.65 | $29.74 | $29.58 | $29.74 | $29.74 | 571 |
| 2022-02-08 | $29.24 | $29.42 | $29.21 | $29.42 | $29.42 | 15,678 |
| 2022-02-07 | $29.11 | $29.28 | $29.05 | $29.05 | $29.05 | 1,801 |
| 2022-02-04 | $28.91 | $29.30 | $28.86 | $29.21 | $29.21 | 24,238 |
| 2022-02-03 | $29.28 | $29.28 | $28.93 | $28.94 | $28.94 | 15,384 |
| 2022-02-02 | $29.66 | $29.67 | $29.56 | $29.67 | $29.67 | 4,571 |
| 2022-02-01 | $29.49 | $29.58 | $29.39 | $29.58 | $29.58 | 55,596 |
| 2022-01-31 | $28.91 | $29.45 | $28.91 | $29.43 | $29.43 | 2,772 |
| 2022-01-28 | $28.47 | $28.70 | $28.47 | $28.70 | $28.70 | 1,488 |
| 2022-01-27 | $28.24 | $28.24 | $28.06 | $28.06 | $28.06 | 482 |
| 2022-01-26 | $28.47 | $28.75 | $28.23 | $28.23 | $28.23 | 3,035 |
| 2022-01-25 | $28.09 | $28.53 | $27.94 | $28.18 | $28.18 | 6,927 |
| 2022-01-24 | $28.25 | $28.63 | $27.54 | $28.63 | $28.63 | 13,826 |
| 2022-01-21 | $29.11 | $29.18 | $28.57 | $28.57 | $28.57 | 16,170 |
| 2022-01-20 | $29.60 | $29.66 | $29.18 | $29.19 | $29.19 | 15,644 |
| 2022-01-19 | $29.38 | $29.53 | $29.33 | $29.33 | $29.33 | 3,674 |
| 2022-01-18 | $29.63 | $29.63 | $29.43 | $29.43 | $29.43 | 5,661 |
| 2022-01-14 | $29.65 | $29.75 | $29.64 | $29.75 | $29.75 | 10,385 |
| 2022-01-13 | $30.00 | $30.00 | $29.67 | $29.67 | $29.67 | 5,321 |
| 2022-01-12 | $30.00 | $30.04 | $29.99 | $29.99 | $29.99 | 1,560 |
| 2022-01-11 | $29.78 | $29.93 | $29.78 | $29.93 | $29.93 | 1,640 |
| 2022-01-10 | $29.63 | $29.77 | $29.37 | $29.77 | $29.77 | 64,836 |
| 2022-01-07 | $29.79 | $29.80 | $29.73 | $29.76 | $29.76 | 1,976 |
| 2022-01-06 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 254 |
| 2022-01-05 | $30.05 | $30.05 | $29.77 | $29.81 | $29.81 | 3,808 |
| 2022-01-04 | $30.11 | $30.13 | $30.00 | $30.09 | $30.09 | 10,348 |
| 2022-01-03 | $30.10 | $30.16 | $30.10 | $30.16 | $30.16 | 4,229 |
| 2021-12-31 | $30.15 | $30.15 | $30.10 | $30.10 | $30.10 | 2,029 |
| 2021-12-30 | $30.04 | $30.11 | $30.04 | $30.11 | $30.11 | 1,282 |
| 2021-12-29 | $30.05 | $30.07 | $29.99 | $30.04 | $30.04 | 16,758 |
| 2021-12-28 | $30.13 | $30.15 | $30.05 | $30.08 | $30.08 | 18,609 |
| 2021-12-27 | $30.05 | $30.06 | $30.04 | $30.04 | $30.04 | 586 |
| 2021-12-23 | $29.90 | $29.95 | $29.89 | $29.95 | $29.95 | 2,647 |
| 2021-12-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 52 |
| 2021-12-21 | $29.48 | $29.65 | $29.42 | $29.64 | $29.64 | 5,546 |
| 2021-12-20 | $29.55 | $29.55 | $29.29 | $29.35 | $29.35 | 3,273 |
| 2021-12-17 | $29.43 | $29.63 | $29.43 | $29.54 | $29.54 | 1,318 |
| 2021-12-16 | $29.88 | $29.88 | $29.45 | $29.60 | $29.60 | 43,159 |
| 2021-12-15 | $29.45 | $29.88 | $29.45 | $29.84 | $29.84 | 919 |
| 2021-12-14 | $29.50 | $29.58 | $29.50 | $29.58 | $29.58 | 2,582 |
| 2021-12-13 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 101 |
| 2021-12-10 | $29.69 | $29.81 | $29.69 | $29.81 | $29.81 | 635 |
| 2021-12-09 | $29.76 | $29.76 | $29.55 | $29.68 | $29.68 | 2,539 |
| 2021-12-08 | $29.75 | $29.81 | $29.75 | $29.81 | $29.81 | 171 |
| 2021-12-07 | $29.65 | $29.72 | $29.57 | $29.72 | $29.72 | 14,695 |
| 2021-12-06 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 29 |
| 2021-12-03 | $29.47 | $29.47 | $28.94 | $29.11 | $29.11 | 3,930 |
| 2021-12-02 | $29.35 | $29.45 | $29.33 | $29.45 | $29.45 | 502 |
| 2021-12-01 | $29.75 | $29.75 | $29.31 | $29.44 | $29.44 | 3,741 |
| 2021-11-30 | $29.74 | $29.74 | $29.53 | $29.59 | $29.59 | 2,515 |
| 2021-11-29 | $29.78 | $29.88 | $29.64 | $29.80 | $29.80 | 3,134 |
| 2021-11-26 | $29.50 | $29.50 | $29.42 | $29.42 | $29.42 | 666 |
| 2021-11-24 | $29.78 | $29.83 | $29.72 | $29.78 | $29.78 | 2,015 |
| 2021-11-23 | $29.65 | $29.75 | $29.65 | $29.75 | $29.75 | 1,758 |
| 2021-11-22 | $29.89 | $29.89 | $29.82 | $29.82 | $29.82 | 2,099 |
| 2021-11-19 | $29.93 | $29.93 | $29.84 | $29.86 | $29.86 | 1,000 |
| 2021-11-18 | $29.84 | $29.90 | $29.84 | $29.90 | $29.90 | 31,658 |
| 2021-11-17 | $29.86 | $29.92 | $29.84 | $29.84 | $29.84 | 1,341 |
| 2021-11-16 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 30 |
| 2021-11-15 | $29.78 | $29.81 | $29.66 | $29.69 | $29.69 | 5,211 |
| 2021-11-12 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 18 |
| 2021-11-11 | $29.72 | $29.72 | $29.66 | $29.66 | $29.66 | 2,275 |
| 2021-11-10 | $29.67 | $29.78 | $29.61 | $29.61 | $29.61 | 5,852 |
| 2021-11-09 | $29.70 | $29.82 | $29.70 | $29.76 | $29.76 | 1,462 |
| 2021-11-08 | $29.80 | $29.86 | $29.77 | $29.79 | $29.79 | 7,938 |
| 2021-11-05 | $29.93 | $29.93 | $29.77 | $29.77 | $29.77 | 551 |
| 2021-11-04 | $29.92 | $29.92 | $29.80 | $29.85 | $29.85 | 34,053 |
| 2021-11-03 | $29.75 | $29.80 | $29.70 | $29.80 | $29.80 | 10,992 |
| 2021-11-02 | $29.63 | $29.69 | $29.63 | $29.69 | $29.69 | 1,194 |
| 2021-11-01 | $29.61 | $29.66 | $29.58 | $29.59 | $29.59 | 2,955 |
| 2021-10-29 | $29.54 | $29.59 | $29.54 | $29.59 | $29.59 | 5,400 |
| 2021-10-28 | $29.49 | $29.50 | $29.48 | $29.50 | $29.50 | 1,284 |
| 2021-10-27 | $29.43 | $29.55 | $29.42 | $29.42 | $29.42 | 1,327 |
| 2021-10-26 | $29.51 | $29.51 | $29.40 | $29.44 | $29.44 | 1,010 |
| 2021-10-25 | $29.40 | $29.43 | $29.35 | $29.38 | $29.38 | 926 |
| 2021-10-22 | $29.30 | $29.30 | $29.28 | $29.28 | $29.28 | 145 |
| 2021-10-21 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 529 |
| 2021-10-20 | $29.22 | $29.40 | $29.22 | $29.31 | $29.31 | 3,835 |
| 2021-10-19 | $29.29 | $29.29 | $29.26 | $29.26 | $29.26 | 1,855 |
| 2021-10-18 | $29.28 | $29.28 | $29.16 | $29.22 | $29.22 | 3,945 |
| 2021-10-15 | $29.10 | $29.10 | $29.06 | $29.08 | $29.08 | 3,125 |
| 2021-10-14 | $28.76 | $29.03 | $28.76 | $29.03 | $29.03 | 2,358 |
| 2021-10-13 | $28.66 | $28.69 | $28.60 | $28.69 | $28.69 | 3,941 |
| 2021-10-12 | $28.52 | $28.56 | $28.50 | $28.50 | $28.50 | 818 |
| 2021-10-11 | $28.73 | $28.74 | $28.54 | $28.54 | $28.54 | 43,901 |
| 2021-10-08 | $28.72 | $28.72 | $28.60 | $28.61 | $28.61 | 3,377 |
| 2021-10-07 | $28.76 | $28.83 | $28.69 | $28.69 | $28.69 | 12,698 |
| 2021-10-06 | $28.34 | $28.54 | $28.34 | $28.53 | $28.53 | 7,518 |
| 2021-10-05 | $28.26 | $28.56 | $28.26 | $28.45 | $28.45 | 4,039 |
| 2021-10-04 | $28.12 | $28.16 | $28.07 | $28.13 | $28.13 | 4,825 |
| 2021-10-01 | $28.28 | $28.54 | $28.28 | $28.54 | $28.54 | 2,488 |
| 2021-09-30 | $28.55 | $28.55 | $28.31 | $28.31 | $28.31 | 5,544 |
| 2021-09-29 | $28.51 | $28.57 | $28.44 | $28.44 | $28.44 | 2,855 |
| 2021-09-28 | $28.75 | $28.75 | $28.45 | $28.48 | $28.48 | 36,260 |
| 2021-09-27 | $28.94 | $28.96 | $28.90 | $28.96 | $28.96 | 692,836 |
| 2021-09-24 | $28.97 | $29.12 | $28.92 | $29.12 | $29.12 | 3,006 |
| 2021-09-23 | $29.03 | $29.09 | $29.00 | $29.08 | $29.08 | 15,799 |
| 2021-09-22 | $28.78 | $28.88 | $28.78 | $28.87 | $28.87 | 23,180 |
| 2021-09-21 | $28.68 | $28.81 | $28.59 | $28.66 | $28.66 | 13,981 |
| 2021-09-20 | $28.83 | $28.83 | $28.35 | $28.56 | $28.56 | 9,987 |
| 2021-09-17 | $28.95 | $29.02 | $28.95 | $28.99 | $28.99 | 8,234 |
| 2021-09-16 | $28.97 | $29.17 | $28.97 | $29.17 | $29.17 | 13,773 |
| 2021-09-15 | $28.92 | $29.14 | $28.92 | $29.14 | $29.14 | 3,424 |
| 2021-09-14 | $28.97 | $29.00 | $28.94 | $28.96 | $28.96 | 1,855 |
| 2021-09-13 | $28.93 | $29.00 | $28.93 | $29.00 | $29.00 | 1,721 |
| 2021-09-10 | $29.10 | $29.10 | $28.99 | $28.99 | $28.99 | 956 |
| 2021-09-09 | $29.15 | $29.20 | $29.10 | $29.14 | $29.14 | 1,383 |
| 2021-09-08 | $29.14 | $29.19 | $29.07 | $29.17 | $29.17 | 1,887 |
| 2021-09-07 | $29.12 | $29.21 | $29.11 | $29.21 | $29.21 | 1,039 |
| 2021-09-03 | $29.14 | $29.20 | $29.11 | $29.20 | $29.20 | 11,085 |
| 2021-09-02 | $29.25 | $29.25 | $29.11 | $29.16 | $29.16 | 2,496 |
| 2021-09-01 | $29.26 | $29.27 | $29.16 | $29.16 | $29.16 | 1,868 |
| 2021-08-31 | $29.18 | $29.23 | $29.17 | $29.18 | $29.18 | 30,578 |
| 2021-08-30 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 8 |
| 2021-08-27 | $28.87 | $29.07 | $28.87 | $29.07 | $29.07 | 51,982 |
| 2021-08-26 | $28.89 | $28.94 | $28.81 | $28.87 | $28.87 | 15,789 |
| 2021-08-25 | $28.96 | $29.03 | $28.96 | $28.99 | $28.99 | 461 |
| 2021-08-24 | $28.87 | $28.95 | $28.87 | $28.95 | $28.95 | 538 |
| 2021-08-23 | $28.84 | $28.99 | $28.84 | $28.93 | $28.93 | 3,140 |
| 2021-08-20 | $28.56 | $28.63 | $28.54 | $28.60 | $28.60 | 1,860 |
| 2021-08-19 | $28.41 | $28.56 | $28.41 | $28.50 | $28.50 | 11,832 |
| 2021-08-18 | $28.60 | $28.64 | $28.46 | $28.46 | $28.46 | 1,811 |
| 2021-08-17 | $28.63 | $28.63 | $28.52 | $28.59 | $28.59 | 1,430 |
| 2021-08-16 | $28.69 | $28.74 | $28.47 | $28.74 | $28.74 | 5,082 |
| 2021-08-13 | $28.65 | $28.76 | $28.65 | $28.76 | $28.76 | 1,574 |
| 2021-08-12 | $28.60 | $28.73 | $28.60 | $28.66 | $28.66 | 1,601 |
| 2021-08-11 | $28.57 | $28.65 | $28.54 | $28.60 | $28.60 | 1,045 |
| 2021-08-10 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 500 |
| 2021-08-09 | $28.77 | $28.77 | $28.71 | $28.71 | $28.71 | 2,182 |
| 2021-08-06 | $28.65 | $28.74 | $28.65 | $28.74 | $28.74 | 5,501 |
| 2021-08-05 | $28.65 | $28.76 | $28.65 | $28.71 | $28.71 | 1,378 |
| 2021-08-04 | $28.54 | $28.60 | $28.54 | $28.56 | $28.56 | 3,183 |
| 2021-08-03 | $28.50 | $28.63 | $28.50 | $28.63 | $28.63 | 6,100 |
| 2021-08-02 | $28.49 | $28.55 | $28.42 | $28.46 | $28.46 | 13,337 |
| 2021-07-30 | $28.46 | $28.53 | $28.38 | $28.48 | $28.48 | 4,848 |
| 2021-07-29 | $28.58 | $28.61 | $28.53 | $28.53 | $28.53 | 2,240 |
| 2021-07-28 | $28.34 | $28.58 | $28.34 | $28.48 | $28.48 | 2,929 |
| 2021-07-27 | $28.40 | $28.40 | $28.20 | $28.38 | $28.38 | 23,577 |
| 2021-07-26 | $28.57 | $28.60 | $28.54 | $28.55 | $28.55 | 9,543 |
| 2021-07-23 | $28.58 | $28.61 | $28.47 | $28.59 | $28.59 | 497 |
| 2021-07-22 | $28.44 | $28.49 | $28.43 | $28.48 | $28.48 | 2,838 |
| 2021-07-21 | $28.29 | $28.36 | $28.28 | $28.36 | $28.36 | 2,343 |
| 2021-07-20 | $27.96 | $28.20 | $27.89 | $28.20 | $28.20 | 22,497 |
| 2021-07-19 | $27.86 | $27.94 | $27.80 | $27.88 | $27.88 | 23,163 |
| 2021-07-16 | $28.13 | $28.17 | $28.09 | $28.10 | $28.10 | 2,173 |
| 2021-07-15 | $28.31 | $28.31 | $28.12 | $28.21 | $28.21 | 1,848 |
| 2021-07-14 | $28.30 | $28.43 | $28.30 | $28.40 | $28.40 | 1,166 |
| 2021-07-13 | $28.46 | $28.46 | $28.29 | $28.31 | $28.31 | 1,083 |
| 2021-07-12 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 6 |
| 2021-07-09 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 7,309 |
| 2021-07-08 | $28.00 | $28.16 | $28.00 | $28.08 | $28.08 | 7,309 |
| 2021-07-07 | $28.28 | $28.30 | $28.23 | $28.23 | $28.23 | 1,695 |
| 2021-07-06 | $28.29 | $28.30 | $28.07 | $28.30 | $28.30 | 247,764 |
| 2021-07-02 | $28.09 | $28.19 | $28.07 | $28.19 | $28.19 | 912 |
| 2021-07-01 | $28.03 | $28.06 | $27.91 | $28.02 | $28.02 | 458,508 |
| 2021-06-30 | $27.96 | $28.03 | $27.96 | $28.00 | $28.00 | 2,240 |
| 2021-06-29 | $28.11 | $28.11 | $28.01 | $28.01 | $28.01 | 1,962 |
| 2021-06-28 | $28.04 | $28.04 | $27.95 | $28.02 | $28.02 | 632 |
| 2021-06-25 | $27.90 | $27.90 | $27.82 | $27.82 | $27.82 | 927 |
| 2021-06-24 | $27.95 | $27.96 | $27.86 | $27.86 | $27.86 | 24,795 |
| 2021-06-23 | $27.81 | $27.84 | $27.78 | $27.78 | $27.78 | 6,853 |
| 2021-06-22 | $27.59 | $27.72 | $27.54 | $27.72 | $27.72 | 12,972 |
| 2021-06-21 | $27.30 | $27.55 | $27.30 | $27.50 | $27.50 | 12,519 |
| 2021-06-18 | $27.42 | $27.44 | $27.40 | $27.40 | $27.40 | 7,302 |
| 2021-06-17 | $27.39 | $27.65 | $27.30 | $27.59 | $27.59 | 7,338 |
| 2021-06-16 | $27.42 | $27.45 | $27.16 | $27.40 | $27.40 | 16,626 |
| 2021-06-15 | $27.57 | $27.57 | $27.41 | $27.41 | $27.41 | 3,460 |
| 2021-06-14 | $27.35 | $27.51 | $27.35 | $27.51 | $27.51 | 7,394 |
| 2021-06-11 | $27.34 | $27.36 | $27.33 | $27.36 | $27.36 | 3,771 |
| 2021-06-10 | $27.18 | $27.31 | $27.18 | $27.30 | $27.30 | 32,871 |
| 2021-06-09 | $27.15 | $27.15 | $27.05 | $27.11 | $27.11 | 1,932 |
| 2021-06-08 | $27.12 | $27.18 | $26.98 | $27.10 | $27.10 | 1,664 |
| 2021-06-07 | $26.99 | $27.01 | $26.95 | $27.01 | $27.01 | 3,447 |
| 2021-06-04 | $26.91 | $27.02 | $26.90 | $26.93 | $26.93 | 2,368 |
| 2021-06-03 | $26.68 | $26.68 | $26.60 | $26.60 | $26.60 | 2,501 |
| 2021-06-02 | $26.83 | $26.84 | $26.74 | $26.81 | $26.81 | 2,930 |
| 2021-06-01 | $26.89 | $26.92 | $26.77 | $26.85 | $26.85 | 1,084 |
| 2021-05-28 | $26.91 | $26.94 | $26.90 | $26.91 | $26.91 | 1,147 |
| 2021-05-27 | $26.81 | $26.88 | $26.76 | $26.82 | $26.82 | 9,738 |
| 2021-05-26 | $26.82 | $26.85 | $26.76 | $26.78 | $26.78 | 1,718 |
| 2021-05-25 | $26.87 | $26.87 | $26.70 | $26.72 | $26.72 | 10,382 |
| 2021-05-24 | $26.64 | $26.78 | $26.60 | $26.74 | $26.74 | 4,225 |
| 2021-05-21 | $26.54 | $26.54 | $26.33 | $26.33 | $26.33 | 922 |
| 2021-05-20 | $26.26 | $26.43 | $26.26 | $26.43 | $26.43 | 607 |
| 2021-05-19 | $25.68 | $25.93 | $25.61 | $25.92 | $25.92 | 7,256 |
| 2021-05-18 | $26.22 | $26.26 | $26.00 | $26.00 | $26.00 | 11,601 |
| 2021-05-17 | $26.17 | $26.17 | $25.97 | $26.15 | $26.15 | 12,592 |
| 2021-05-14 | $26.23 | $26.36 | $26.23 | $26.36 | $26.36 | 703 |
| 2021-05-13 | $25.64 | $25.90 | $25.64 | $25.86 | $25.86 | 3,284 |
| 2021-05-12 | $25.82 | $25.82 | $25.51 | $25.51 | $25.51 | 22,069 |
| 2021-05-11 | $25.85 | $26.21 | $25.83 | $26.21 | $26.21 | 2,155 |
| 2021-05-10 | $26.74 | $26.74 | $26.21 | $26.30 | $26.30 | 5,424 |
| 2021-05-07 | $26.84 | $26.84 | $26.75 | $26.77 | $26.77 | 5,307 |
| 2021-05-06 | $26.39 | $26.51 | $26.39 | $26.51 | $26.51 | 5,519 |
| 2021-05-05 | $26.42 | $26.47 | $26.33 | $26.38 | $26.38 | 5,291 |
| 2021-05-04 | $26.70 | $26.70 | $26.17 | $26.35 | $26.35 | 26,346 |
| 2021-05-03 | $27.02 | $27.02 | $26.77 | $26.79 | $26.79 | 5,281 |
| 2021-04-30 | $26.92 | $26.92 | $26.81 | $26.85 | $26.85 | 12,240 |
| 2021-04-29 | $27.02 | $27.09 | $26.78 | $26.96 | $26.96 | 30,007 |
| 2021-04-28 | $26.87 | $27.02 | $26.82 | $26.93 | $26.93 | 34,037 |
| 2021-04-27 | $26.95 | $27.00 | $26.82 | $27.00 | $27.00 | 4,882 |
| 2021-04-26 | $26.90 | $27.06 | $26.86 | $27.04 | $27.04 | 4,089 |
| 2021-04-23 | $26.76 | $26.99 | $26.76 | $26.86 | $26.86 | 9,986 |
| 2021-04-22 | $26.78 | $26.94 | $26.56 | $26.60 | $26.60 | 19,637 |
| 2021-04-21 | $26.67 | $26.85 | $26.65 | $26.85 | $26.85 | 9,336 |
| 2021-04-20 | $26.84 | $26.84 | $26.56 | $26.65 | $26.65 | 25,062 |
| 2021-04-19 | $26.93 | $26.93 | $26.75 | $26.79 | $26.79 | 11,990 |
| 2021-04-16 | $26.96 | $27.04 | $26.92 | $27.03 | $27.03 | 12,343 |
| 2021-04-15 | $26.86 | $26.97 | $26.82 | $26.95 | $26.95 | 8,409 |
| 2021-04-14 | $26.92 | $26.92 | $26.52 | $26.65 | $26.65 | 64,127 |
| 2021-04-13 | $26.65 | $26.86 | $26.65 | $26.84 | $26.84 | 4,864 |
| 2021-04-12 | $26.55 | $26.65 | $26.55 | $26.59 | $26.59 | 7,535 |
| 2021-04-09 | $26.53 | $26.72 | $26.53 | $26.66 | $26.66 | 14,466 |
| 2021-04-08 | $26.56 | $26.60 | $26.54 | $26.59 | $26.59 | 5,801 |
| 2021-04-07 | $26.33 | $26.40 | $26.33 | $26.35 | $26.35 | 1,641 |
| 2021-04-06 | $26.33 | $26.49 | $26.33 | $26.34 | $26.34 | 33,529 |
| 2021-04-05 | $26.20 | $26.43 | $26.12 | $26.43 | $26.43 | 19,770 |
| 2021-04-01 | $25.96 | $26.03 | $25.90 | $26.03 | $26.03 | 24,626 |