iShares US Small Cap Value Factor ETF (SVAL) Exchange: BATS
Data as of May 9, 2025
$29.68 ($0.58) 1.99%
iShares US Small Cap Value Factor ETF - Daily Information
Click for more stock information on iShares US Small Cap Value Factor ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.60 |
| Previous Close | $29.68 |
| High | $29.84 |
| Low | $29.60 |
| Adjusted Open | $29.60 |
| Previous Adjusted Close | $29.68 |
| Adjusted High | $29.84 |
| Adjusted Low | $29.60 |
Invest in iShares US Small Cap Value Factor ETF (SVAL)
Historical Stock Data for iShares US Small Cap Value Factor ETF (SVAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $29.60 | $29.84 | $29.60 | $29.68 | $29.68 | 10,237 |
| 2025-05-07 | $29.30 | $29.34 | $29.00 | $29.10 | $29.10 | 12,266 |
| 2025-05-06 | $29.28 | $29.30 | $29.15 | $29.15 | $29.15 | 12,039 |
| 2025-05-05 | $29.33 | $29.61 | $29.33 | $29.35 | $29.35 | 4,714 |
| 2025-05-02 | $29.21 | $29.56 | $29.21 | $29.55 | $29.55 | 12,530 |
| 2025-05-01 | $28.56 | $28.93 | $28.56 | $28.82 | $28.82 | 4,414 |
| 2025-04-30 | $28.34 | $28.50 | $28.05 | $28.50 | $28.50 | 7,523 |
| 2025-04-29 | $28.61 | $28.84 | $28.49 | $28.79 | $28.79 | 16,325 |
| 2025-04-28 | $28.61 | $28.69 | $28.33 | $28.66 | $28.66 | 5,818 |
| 2025-04-25 | $28.48 | $28.48 | $28.20 | $28.47 | $28.47 | 8,353 |
| 2025-04-24 | $28.25 | $28.67 | $28.25 | $28.67 | $28.67 | 10,645 |
| 2025-04-23 | $28.74 | $28.94 | $28.16 | $28.30 | $28.30 | 10,161 |
| 2025-04-22 | $27.39 | $28.04 | $27.39 | $28.04 | $28.04 | 17,531 |
| 2025-04-21 | $27.26 | $27.26 | $26.99 | $27.18 | $27.18 | 7,550 |
| 2025-04-17 | $27.38 | $27.68 | $27.38 | $27.61 | $27.61 | 11,165 |
| 2025-04-16 | $27.09 | $27.42 | $27.07 | $27.27 | $27.27 | 6,047 |
| 2025-04-15 | $27.51 | $27.55 | $27.30 | $27.30 | $27.30 | 7,539 |
| 2025-04-14 | $27.40 | $27.40 | $26.88 | $27.21 | $27.21 | 23,679 |
| 2025-04-11 | $26.62 | $27.07 | $26.33 | $26.95 | $26.95 | 18,671 |
| 2025-04-10 | $27.44 | $27.44 | $26.35 | $26.78 | $26.78 | 21,466 |
| 2025-04-09 | $25.99 | $28.45 | $25.81 | $28.16 | $28.16 | 30,884 |
| 2025-04-08 | $27.78 | $27.78 | $25.98 | $26.29 | $26.29 | 45,521 |
| 2025-04-07 | $26.09 | $27.99 | $25.86 | $26.76 | $26.76 | 67,344 |
| 2025-04-04 | $26.90 | $27.12 | $26.19 | $26.94 | $26.94 | 401,237 |
| 2025-04-03 | $28.95 | $29.01 | $28.02 | $28.02 | $28.02 | 95,246 |
| 2025-04-02 | $29.91 | $30.40 | $29.91 | $30.40 | $30.40 | 17,335 |
| 2025-04-01 | $29.71 | $30.16 | $29.71 | $30.05 | $30.05 | 2,874 |
| 2025-03-31 | $29.70 | $30.02 | $29.59 | $30.01 | $30.01 | 7,006 |
| 2025-03-28 | $30.41 | $30.41 | $29.83 | $29.98 | $29.98 | 27,538 |
| 2025-03-27 | $30.51 | $30.64 | $30.51 | $30.59 | $30.59 | 21,590 |
| 2025-03-26 | $30.93 | $30.93 | $30.50 | $30.62 | $30.62 | 12,698 |
| 2025-03-25 | $30.79 | $30.87 | $30.59 | $30.59 | $30.59 | 13,462 |
| 2025-03-24 | $30.34 | $30.87 | $30.34 | $30.84 | $30.84 | 15,319 |
| 2025-03-21 | $29.96 | $30.22 | $29.96 | $30.06 | $30.06 | 16,350 |
| 2025-03-20 | $30.23 | $30.62 | $30.23 | $30.35 | $30.35 | 4,607 |
| 2025-03-19 | $30.18 | $30.58 | $30.18 | $30.48 | $30.48 | 7,187 |
| 2025-03-18 | $30.00 | $30.12 | $29.96 | $30.10 | $30.10 | 8,858 |
| 2025-03-17 | $30.00 | $30.24 | $30.00 | $30.17 | $30.15 | 11,151 |
| 2025-03-14 | $29.59 | $29.99 | $29.59 | $29.99 | $29.98 | 3,734 |
| 2025-03-13 | $29.59 | $29.78 | $29.24 | $29.28 | $29.27 | 10,819 |
| 2025-03-12 | $29.86 | $29.86 | $29.43 | $29.59 | $29.58 | 14,359 |
| 2025-03-11 | $29.75 | $29.81 | $29.36 | $29.54 | $29.53 | 18,163 |
| 2025-03-10 | $30.01 | $30.14 | $29.47 | $29.65 | $29.64 | 11,146 |
| 2025-03-07 | $30.46 | $30.49 | $29.95 | $30.41 | $30.40 | 14,675 |
| 2025-03-06 | $30.21 | $30.43 | $30.16 | $30.38 | $30.37 | 9,674 |
| 2025-03-05 | $30.64 | $30.70 | $30.16 | $30.57 | $30.56 | 12,438 |
| 2025-03-04 | $31.00 | $31.00 | $30.30 | $30.62 | $30.61 | 55,336 |
| 2025-03-03 | $32.00 | $32.08 | $31.21 | $31.28 | $31.27 | 22,691 |
| 2025-02-28 | $31.80 | $31.86 | $31.57 | $31.86 | $31.85 | 13,846 |
| 2025-02-27 | $31.77 | $31.88 | $31.55 | $31.57 | $31.56 | 21,191 |
| 2025-02-26 | $31.98 | $32.00 | $31.54 | $31.73 | $31.72 | 20,594 |
| 2025-02-25 | $31.85 | $32.02 | $31.80 | $31.83 | $31.83 | 10,636 |
| 2025-02-24 | $32.04 | $32.04 | $31.71 | $31.71 | $31.71 | 7,592 |
| 2025-02-21 | $32.60 | $32.60 | $31.92 | $31.94 | $31.94 | 15,303 |
| 2025-02-20 | $32.78 | $32.78 | $32.32 | $32.60 | $32.60 | 11,154 |
| 2025-02-19 | $32.90 | $32.98 | $32.71 | $32.84 | $32.84 | 7,138 |
| 2025-02-18 | $33.07 | $33.20 | $32.93 | $33.10 | $33.10 | 8,965 |
| 2025-02-14 | $33.20 | $33.20 | $32.95 | $33.00 | $33.00 | 14,895 |
| 2025-02-13 | $32.93 | $33.07 | $32.81 | $33.07 | $33.07 | 11,379 |
| 2025-02-12 | $32.93 | $32.99 | $32.80 | $32.80 | $32.80 | 11,794 |
| 2025-02-11 | $33.14 | $33.39 | $33.14 | $33.39 | $33.39 | 3,327 |
| 2025-02-10 | $33.21 | $33.21 | $32.98 | $32.99 | $32.99 | 5,621 |
| 2025-02-07 | $33.44 | $33.44 | $32.89 | $32.94 | $32.94 | 8,381 |
| 2025-02-06 | $33.52 | $33.53 | $33.32 | $33.43 | $33.43 | 8,702 |
| 2025-02-05 | $33.16 | $33.35 | $33.01 | $33.35 | $33.35 | 11,048 |
| 2025-02-04 | $32.37 | $33.04 | $32.37 | $33.04 | $33.04 | 16,458 |
| 2025-02-03 | $32.26 | $32.72 | $32.10 | $32.45 | $32.45 | 21,138 |
| 2025-01-31 | $33.19 | $33.36 | $32.88 | $32.98 | $32.98 | 8,893 |
| 2025-01-30 | $33.27 | $33.54 | $33.27 | $33.30 | $33.30 | 11,368 |
| 2025-01-29 | $32.94 | $33.25 | $32.80 | $33.06 | $33.06 | 14,681 |
| 2025-01-28 | $33.24 | $33.24 | $32.93 | $33.08 | $33.08 | 3,868 |
| 2025-01-27 | $32.94 | $33.52 | $32.94 | $33.20 | $33.20 | 16,751 |
| 2025-01-24 | $33.05 | $33.25 | $32.94 | $33.10 | $33.10 | 29,274 |
| 2025-01-23 | $32.95 | $33.25 | $32.94 | $33.07 | $33.07 | 16,114 |
| 2025-01-22 | $33.33 | $33.33 | $32.98 | $33.07 | $33.07 | 20,543 |
| 2025-01-21 | $33.24 | $33.46 | $33.24 | $33.39 | $33.39 | 18,138 |
| 2025-01-17 | $33.22 | $33.30 | $32.97 | $33.14 | $33.14 | 10,046 |
| 2025-01-16 | $33.08 | $33.08 | $32.82 | $32.95 | $32.95 | 9,614 |
| 2025-01-15 | $33.32 | $33.32 | $32.86 | $33.11 | $33.11 | 7,574 |
| 2025-01-14 | $31.96 | $32.42 | $31.93 | $32.42 | $32.42 | 5,900 |
| 2025-01-13 | $30.99 | $31.71 | $30.99 | $31.71 | $31.71 | 9,299 |
| 2025-01-10 | $31.67 | $31.67 | $30.99 | $31.26 | $31.26 | 22,418 |
| 2025-01-08 | $31.90 | $32.02 | $31.54 | $32.00 | $32.00 | 12,839 |
| 2025-01-07 | $32.47 | $32.50 | $31.83 | $31.97 | $31.97 | 21,960 |
| 2025-01-06 | $32.64 | $32.86 | $32.28 | $32.32 | $32.32 | 56,930 |
| 2025-01-03 | $32.34 | $32.49 | $32.21 | $32.49 | $32.49 | 24,201 |
| 2025-01-02 | $32.69 | $32.88 | $32.18 | $32.18 | $32.18 | 4,487 |
| 2024-12-31 | $32.52 | $32.59 | $32.38 | $32.48 | $32.48 | 8,517 |
| 2024-12-30 | $32.13 | $32.50 | $32.08 | $32.34 | $32.34 | 31,790 |
| 2024-12-27 | $32.81 | $32.81 | $32.27 | $32.41 | $32.41 | 4,497 |
| 2024-12-26 | $32.59 | $32.87 | $32.57 | $32.87 | $32.87 | 24,288 |
| 2024-12-24 | $32.45 | $32.72 | $32.45 | $32.72 | $32.72 | 6,417 |
| 2024-12-23 | $32.37 | $32.51 | $32.19 | $32.43 | $32.43 | 11,787 |
| 2024-12-20 | $32.11 | $32.87 | $31.96 | $32.45 | $32.45 | 24,870 |
| 2024-12-19 | $32.87 | $33.05 | $32.19 | $32.25 | $32.25 | 14,498 |
| 2024-12-18 | $34.22 | $34.32 | $32.36 | $32.54 | $32.54 | 18,892 |
| 2024-12-17 | $34.56 | $34.59 | $34.01 | $34.07 | $34.07 | 10,885 |
| 2024-12-16 | $34.60 | $34.74 | $34.46 | $34.68 | $34.68 | 12,819 |
| 2024-12-13 | $34.89 | $34.89 | $34.39 | $34.60 | $34.60 | 12,089 |
| 2024-12-12 | $35.18 | $35.18 | $34.81 | $34.81 | $34.81 | 12,776 |
| 2024-12-11 | $35.38 | $35.52 | $35.20 | $35.27 | $35.27 | 11,417 |
| 2024-12-10 | $35.07 | $35.36 | $34.85 | $35.04 | $35.04 | 19,969 |
| 2024-12-09 | $35.16 | $35.44 | $35.01 | $35.04 | $35.04 | 18,913 |
| 2024-12-06 | $35.41 | $35.41 | $34.91 | $35.11 | $35.11 | 27,910 |
| 2024-12-05 | $35.55 | $35.55 | $35.21 | $35.21 | $35.21 | 14,844 |
| 2024-12-04 | $35.53 | $35.61 | $35.17 | $35.55 | $35.55 | 21,201 |
| 2024-12-03 | $35.70 | $35.74 | $35.34 | $35.46 | $35.46 | 25,851 |
| 2024-12-02 | $35.72 | $35.90 | $35.37 | $35.73 | $35.73 | 23,836 |
| 2024-11-29 | $36.00 | $36.00 | $35.62 | $35.73 | $35.73 | 7,128 |
| 2024-11-27 | $36.04 | $36.34 | $35.73 | $35.73 | $35.73 | 28,924 |
| 2024-11-26 | $36.11 | $36.11 | $35.80 | $35.80 | $35.80 | 12,918 |
| 2024-11-25 | $36.09 | $36.79 | $36.09 | $36.25 | $36.25 | 49,733 |
| 2024-11-22 | $35.19 | $35.70 | $35.19 | $35.66 | $35.66 | 90,477 |
| 2024-11-21 | $34.66 | $35.19 | $34.66 | $35.09 | $35.09 | 40,345 |
| 2024-11-20 | $34.49 | $34.50 | $34.20 | $34.50 | $34.50 | 10,980 |
| 2024-11-19 | $34.22 | $34.53 | $34.15 | $34.51 | $34.51 | 39,768 |
| 2024-11-18 | $34.72 | $34.91 | $34.66 | $34.66 | $34.66 | 25,339 |
| 2024-11-15 | $34.91 | $35.12 | $34.49 | $34.70 | $34.70 | 53,116 |
| 2024-11-14 | $35.30 | $35.30 | $34.74 | $34.91 | $34.91 | 53,750 |
| 2024-11-13 | $35.56 | $35.72 | $35.09 | $35.15 | $35.15 | 75,357 |
| 2024-11-12 | $35.57 | $35.89 | $35.23 | $35.31 | $35.31 | 40,343 |
| 2024-11-11 | $35.40 | $35.99 | $35.40 | $35.76 | $35.76 | 135,436 |
| 2024-11-08 | $34.83 | $35.10 | $34.68 | $34.99 | $34.99 | 155,719 |
| 2024-11-07 | $35.48 | $35.48 | $34.75 | $34.75 | $34.75 | 16,661 |
| 2024-11-06 | $33.83 | $35.57 | $33.83 | $35.53 | $35.53 | 60,317 |
| 2024-11-05 | $31.97 | $32.54 | $31.95 | $32.54 | $32.54 | 10,456 |
| 2024-11-04 | $31.91 | $32.12 | $31.81 | $31.88 | $31.88 | 17,889 |
| 2024-11-01 | $32.13 | $32.24 | $31.82 | $31.88 | $31.88 | 15,408 |
| 2024-10-31 | $32.27 | $32.37 | $31.95 | $31.95 | $31.95 | 6,614 |
| 2024-10-30 | $32.05 | $32.81 | $32.05 | $32.28 | $32.28 | 7,942 |
| 2024-10-29 | $32.18 | $32.23 | $32.11 | $32.15 | $32.15 | 11,520 |
| 2024-10-28 | $31.90 | $32.52 | $31.90 | $32.48 | $32.48 | 17,728 |
| 2024-10-25 | $32.23 | $32.23 | $31.70 | $31.74 | $31.74 | 6,500 |
| 2024-10-24 | $32.06 | $32.07 | $31.82 | $32.05 | $32.05 | 5,367 |
| 2024-10-23 | $31.97 | $32.00 | $31.76 | $31.94 | $31.94 | 3,955 |
| 2024-10-22 | $32.03 | $32.12 | $31.95 | $32.12 | $32.12 | 15,474 |
| 2024-10-21 | $32.94 | $32.94 | $32.05 | $32.05 | $32.05 | 11,034 |
| 2024-10-18 | $33.34 | $33.34 | $32.94 | $32.94 | $32.94 | 14,732 |
| 2024-10-17 | $33.25 | $33.31 | $33.00 | $33.29 | $33.29 | 11,697 |
| 2024-10-16 | $32.92 | $33.37 | $32.92 | $33.23 | $33.23 | 23,101 |
| 2024-10-15 | $32.54 | $33.23 | $32.45 | $32.70 | $32.70 | 13,712 |
| 2024-10-14 | $32.38 | $32.60 | $32.26 | $32.59 | $32.59 | 7,877 |
| 2024-10-11 | $31.73 | $32.45 | $31.73 | $32.42 | $32.42 | 25,582 |
| 2024-10-10 | $31.59 | $31.64 | $31.37 | $31.64 | $31.64 | 31,671 |
| 2024-10-09 | $31.56 | $31.96 | $31.56 | $31.71 | $31.71 | 17,191 |
| 2024-10-08 | $31.69 | $31.73 | $31.55 | $31.58 | $31.58 | 16,795 |
| 2024-10-07 | $31.79 | $31.79 | $31.51 | $31.72 | $31.72 | 169,253 |
| 2024-10-04 | $31.95 | $31.95 | $31.77 | $31.90 | $31.90 | 10,838 |
| 2024-10-03 | $31.43 | $31.61 | $31.29 | $31.50 | $31.50 | 21,003 |
| 2024-10-02 | $31.67 | $31.83 | $31.53 | $31.57 | $31.57 | 20,701 |
| 2024-10-01 | $32.08 | $32.08 | $31.59 | $31.69 | $31.69 | 7,276 |
| 2024-09-30 | $31.77 | $32.27 | $31.77 | $32.20 | $32.20 | 20,324 |
| 2024-09-27 | $31.97 | $32.25 | $31.86 | $31.88 | $31.88 | 13,549 |
| 2024-09-26 | $31.83 | $31.97 | $31.69 | $31.69 | $31.69 | 28,084 |
| 2024-09-25 | $31.91 | $31.97 | $31.54 | $31.54 | $31.54 | 29,182 |
| 2024-09-24 | $32.54 | $32.54 | $32.31 | $32.33 | $32.10 | 161,563 |
| 2024-09-23 | $32.60 | $32.81 | $32.35 | $32.43 | $32.20 | 17,871 |
| 2024-09-20 | $33.06 | $33.06 | $32.53 | $32.54 | $32.31 | 8,997 |
| 2024-09-19 | $33.15 | $33.19 | $32.69 | $33.19 | $32.96 | 15,404 |
| 2024-09-18 | $32.35 | $33.25 | $32.17 | $32.37 | $32.14 | 16,200 |
| 2024-09-17 | $32.26 | $32.79 | $32.22 | $32.35 | $32.12 | 14,023 |
| 2024-09-16 | $31.84 | $32.07 | $31.75 | $31.99 | $31.77 | 9,671 |
| 2024-09-13 | $31.26 | $31.76 | $31.26 | $31.75 | $31.53 | 8,199 |
| 2024-09-12 | $30.83 | $31.09 | $30.67 | $30.96 | $30.74 | 8,660 |
| 2024-09-11 | $30.76 | $30.76 | $30.12 | $30.70 | $30.70 | 10,278 |
| 2024-09-10 | $30.96 | $31.01 | $30.44 | $30.86 | $30.86 | 24,913 |
| 2024-09-09 | $31.11 | $31.17 | $30.91 | $30.93 | $30.93 | 19,714 |
| 2024-09-06 | $31.67 | $31.67 | $30.97 | $31.01 | $31.01 | 30,140 |
| 2024-09-05 | $31.90 | $31.91 | $31.44 | $31.53 | $31.53 | 5,302 |
| 2024-09-04 | $31.96 | $32.12 | $31.72 | $31.80 | $31.80 | 15,171 |
| 2024-09-03 | $32.44 | $32.62 | $31.99 | $32.02 | $32.02 | 25,690 |
| 2024-08-30 | $32.67 | $32.79 | $32.41 | $32.79 | $32.79 | 8,254 |
| 2024-08-29 | $32.66 | $32.83 | $32.33 | $32.57 | $32.57 | 25,422 |
| 2024-08-28 | $32.27 | $32.63 | $32.26 | $32.47 | $32.47 | 12,431 |
| 2024-08-27 | $32.45 | $32.45 | $32.24 | $32.37 | $32.37 | 8,499 |
| 2024-08-26 | $32.97 | $33.11 | $32.63 | $32.66 | $32.66 | 89,293 |
| 2024-08-23 | $31.63 | $32.93 | $31.63 | $32.70 | $32.70 | 20,478 |
| 2024-08-22 | $31.49 | $31.55 | $31.37 | $31.42 | $31.42 | 16,133 |
| 2024-08-21 | $31.30 | $31.47 | $31.23 | $31.47 | $31.47 | 25,556 |
| 2024-08-20 | $31.62 | $31.62 | $31.09 | $31.14 | $31.14 | 31,662 |
| 2024-08-19 | $31.46 | $31.66 | $31.34 | $31.62 | $31.62 | 71,371 |
| 2024-08-16 | $30.98 | $31.50 | $30.98 | $31.32 | $31.32 | 6,409 |
| 2024-08-15 | $30.89 | $31.32 | $30.89 | $31.07 | $31.07 | 17,821 |
| 2024-08-14 | $30.48 | $30.51 | $30.20 | $30.38 | $30.38 | 8,786 |
| 2024-08-13 | $30.34 | $30.62 | $30.12 | $30.55 | $30.55 | 21,185 |
| 2024-08-12 | $30.50 | $30.52 | $30.00 | $30.12 | $30.12 | 11,381 |
| 2024-08-09 | $30.40 | $30.40 | $30.14 | $30.36 | $30.36 | 18,016 |
| 2024-08-08 | $30.31 | $30.48 | $30.22 | $30.48 | $30.48 | 59,286 |
| 2024-08-07 | $30.77 | $30.77 | $29.93 | $29.98 | $29.98 | 30,429 |
| 2024-08-06 | $30.27 | $30.68 | $29.95 | $30.32 | $30.32 | 26,848 |
| 2024-08-05 | $29.77 | $30.54 | $29.42 | $30.18 | $30.18 | 427,898 |
| 2024-08-02 | $31.58 | $31.58 | $30.93 | $31.25 | $31.25 | 50,002 |
| 2024-08-01 | $33.72 | $33.72 | $32.15 | $32.30 | $32.30 | 65,282 |
| 2024-07-31 | $33.69 | $34.28 | $33.37 | $33.60 | $33.60 | 83,812 |
| 2024-07-30 | $33.38 | $33.64 | $33.31 | $33.57 | $33.57 | 404,811 |
| 2024-07-29 | $33.85 | $33.86 | $33.22 | $33.30 | $33.30 | 2,047,582 |
| 2024-07-26 | $33.52 | $33.74 | $33.26 | $33.70 | $33.70 | 126,968 |
| 2024-07-25 | $32.53 | $33.56 | $32.53 | $33.25 | $33.25 | 57,283 |
| 2024-07-24 | $33.06 | $33.28 | $32.51 | $32.54 | $32.54 | 75,821 |
| 2024-07-23 | $32.54 | $33.26 | $32.48 | $33.11 | $33.11 | 27,681 |
| 2024-07-22 | $32.23 | $32.70 | $31.89 | $32.64 | $32.64 | 62,079 |
| 2024-07-19 | $32.21 | $32.44 | $32.10 | $32.11 | $32.11 | 6,374 |
| 2024-07-18 | $32.64 | $33.10 | $32.13 | $32.29 | $32.29 | 57,839 |
| 2024-07-17 | $32.21 | $33.01 | $32.20 | $32.78 | $32.78 | 35,442 |
| 2024-07-16 | $31.45 | $32.57 | $31.45 | $32.57 | $32.57 | 76,964 |
| 2024-07-15 | $30.82 | $31.54 | $30.82 | $31.24 | $31.24 | 15,450 |
| 2024-07-12 | $30.61 | $30.81 | $30.60 | $30.60 | $30.60 | 8,228 |
| 2024-07-11 | $29.64 | $30.40 | $29.64 | $30.40 | $30.40 | 8,648 |
| 2024-07-10 | $28.85 | $29.21 | $28.85 | $29.21 | $29.21 | 1,733 |
| 2024-07-09 | $28.63 | $28.87 | $28.56 | $28.72 | $28.72 | 19,788 |
| 2024-07-08 | $28.67 | $28.97 | $28.67 | $28.75 | $28.75 | 23,868 |
| 2024-07-05 | $29.10 | $29.10 | $28.60 | $28.64 | $28.64 | 2,781 |
| 2024-07-03 | $29.24 | $29.35 | $29.07 | $29.07 | $29.07 | 11,516 |
| 2024-07-02 | $29.15 | $29.23 | $29.08 | $29.22 | $29.22 | 7,097 |
| 2024-07-01 | $28.96 | $29.09 | $28.96 | $29.03 | $29.03 | 5,968 |
| 2024-06-28 | $29.07 | $29.32 | $28.99 | $29.20 | $29.20 | 39,191 |
| 2024-06-27 | $28.69 | $28.75 | $28.57 | $28.75 | $28.75 | 15,315 |
| 2024-06-26 | $28.37 | $28.61 | $28.36 | $28.61 | $28.61 | 4,318 |
| 2024-06-25 | $28.56 | $28.56 | $28.48 | $28.48 | $28.48 | 6,760 |
| 2024-06-24 | $28.42 | $28.90 | $28.42 | $28.80 | $28.80 | 5,784 |
| 2024-06-21 | $28.40 | $28.41 | $28.35 | $28.38 | $28.38 | 2,519 |
| 2024-06-20 | $28.38 | $28.54 | $28.32 | $28.44 | $28.44 | 6,849 |
| 2024-06-18 | $28.40 | $28.58 | $28.40 | $28.47 | $28.47 | 10,143 |
| 2024-06-17 | $27.97 | $28.36 | $27.97 | $28.36 | $28.36 | 12,684 |
| 2024-06-14 | $28.25 | $28.25 | $27.95 | $27.99 | $27.99 | 5,681 |
| 2024-06-13 | $28.69 | $28.69 | $28.22 | $28.44 | $28.44 | 8,406 |
| 2024-06-12 | $28.96 | $29.32 | $28.70 | $28.79 | $28.79 | 17,616 |
| 2024-06-11 | $28.25 | $28.35 | $28.20 | $28.31 | $28.31 | 12,774 |
| 2024-06-10 | $28.70 | $28.72 | $28.58 | $28.65 | $28.44 | 19,343 |
| 2024-06-07 | $28.87 | $28.88 | $28.83 | $28.88 | $28.67 | 4,262 |
| 2024-06-06 | $29.06 | $29.17 | $28.98 | $29.10 | $28.89 | 6,616 |
| 2024-06-05 | $29.14 | $29.14 | $28.90 | $29.11 | $28.90 | 3,075 |
| 2024-06-04 | $29.20 | $29.20 | $28.95 | $28.95 | $28.74 | 3,346 |
| 2024-06-03 | $29.97 | $29.97 | $29.40 | $29.49 | $29.28 | 18,545 |
| 2024-05-31 | $29.61 | $29.77 | $29.58 | $29.77 | $29.55 | 5,146 |
| 2024-05-30 | $29.34 | $29.50 | $29.34 | $29.44 | $29.22 | 4,103 |
| 2024-05-29 | $29.14 | $29.14 | $29.00 | $29.00 | $28.79 | 4,560 |
| 2024-05-28 | $29.82 | $29.82 | $29.49 | $29.51 | $29.30 | 3,889 |
| 2024-05-24 | $29.70 | $29.70 | $29.57 | $29.65 | $29.43 | 4,226 |
| 2024-05-23 | $30.06 | $30.06 | $29.34 | $29.44 | $29.22 | 3,520 |
| 2024-05-22 | $30.14 | $30.14 | $29.89 | $29.97 | $29.75 | 4,076 |
| 2024-05-21 | $30.12 | $30.24 | $30.12 | $30.23 | $30.01 | 3,555 |
| 2024-05-20 | $30.40 | $30.56 | $30.23 | $30.23 | $30.01 | 4,639 |
| 2024-05-17 | $30.36 | $30.43 | $30.30 | $30.36 | $30.14 | 4,258 |
| 2024-05-16 | $30.31 | $30.38 | $30.23 | $30.32 | $30.10 | 5,017 |
| 2024-05-15 | $30.47 | $30.47 | $30.30 | $30.36 | $30.14 | 2,423 |
| 2024-05-14 | $30.26 | $30.30 | $30.10 | $30.19 | $29.97 | 3,812 |
| 2024-05-13 | $30.24 | $30.24 | $30.02 | $30.02 | $29.80 | 3,842 |
| 2024-05-10 | $29.94 | $30.04 | $29.94 | $30.04 | $29.82 | 821 |
| 2024-05-09 | $29.88 | $30.12 | $29.87 | $30.12 | $29.90 | 9,274 |
| 2024-05-08 | $29.57 | $29.86 | $29.56 | $29.86 | $29.64 | 3,785 |
| 2024-05-07 | $29.94 | $30.02 | $29.74 | $29.74 | $29.52 | 3,634 |
| 2024-05-06 | $29.86 | $29.94 | $29.80 | $29.80 | $29.58 | 6,642 |
| 2024-05-03 | $29.83 | $29.83 | $29.55 | $29.64 | $29.43 | 6,275 |
| 2024-05-02 | $29.11 | $29.40 | $29.11 | $29.36 | $29.15 | 4,240 |
| 2024-05-01 | $28.79 | $29.00 | $28.78 | $28.88 | $28.67 | 3,114 |
| 2024-04-30 | $29.03 | $29.11 | $28.65 | $28.65 | $28.44 | 8,582 |
| 2024-04-29 | $29.30 | $29.40 | $29.23 | $29.23 | $29.02 | 1,446 |
| 2024-04-26 | $29.21 | $29.27 | $29.21 | $29.23 | $29.23 | 4,358 |
| 2024-04-25 | $29.13 | $29.17 | $29.00 | $29.17 | $29.17 | 1,784 |
| 2024-04-24 | $29.46 | $29.47 | $29.26 | $29.44 | $29.44 | 3,912 |
| 2024-04-23 | $29.05 | $29.56 | $29.05 | $29.51 | $29.51 | 2,146 |
| 2024-04-22 | $28.99 | $29.20 | $28.99 | $29.06 | $29.06 | 8,838 |
| 2024-04-19 | $28.18 | $28.81 | $28.18 | $28.80 | $28.80 | 11,130 |
| 2024-04-18 | $28.30 | $28.53 | $28.17 | $28.25 | $28.25 | 9,495 |
| 2024-04-17 | $28.61 | $28.71 | $28.19 | $28.19 | $28.19 | 8,964 |
| 2024-04-16 | $28.51 | $28.51 | $28.21 | $28.42 | $28.42 | 7,990 |
| 2024-04-15 | $28.99 | $28.99 | $28.49 | $28.63 | $28.63 | 9,454 |
| 2024-04-12 | $28.89 | $28.92 | $28.74 | $28.83 | $28.83 | 5,220 |
| 2024-04-11 | $29.19 | $29.19 | $28.90 | $29.10 | $29.10 | 2,695 |
| 2024-04-10 | $29.40 | $29.40 | $28.84 | $29.00 | $29.00 | 24,455 |
| 2024-04-09 | $30.15 | $30.15 | $29.90 | $30.03 | $30.03 | 24,671 |
| 2024-04-08 | $29.91 | $30.04 | $29.91 | $29.96 | $29.96 | 2,327 |
| 2024-04-05 | $29.68 | $29.87 | $29.66 | $29.80 | $29.80 | 6,093 |
| 2024-04-04 | $30.21 | $30.21 | $29.69 | $29.69 | $29.69 | 5,531 |
| 2024-04-03 | $29.74 | $29.98 | $29.74 | $29.93 | $29.93 | 12,308 |
| 2024-04-02 | $29.98 | $29.98 | $29.67 | $29.78 | $29.78 | 14,633 |
| 2024-04-01 | $30.65 | $30.65 | $30.26 | $30.30 | $30.30 | 22,147 |
| 2024-03-28 | $30.35 | $30.73 | $30.35 | $30.62 | $30.62 | 14,992 |
| 2024-03-27 | $29.77 | $30.40 | $29.77 | $30.40 | $30.40 | 9,016 |
| 2024-03-26 | $29.77 | $29.77 | $29.57 | $29.58 | $29.58 | 7,842 |
| 2024-03-25 | $29.75 | $29.92 | $29.73 | $29.77 | $29.77 | 10,514 |
| 2024-03-22 | $30.11 | $30.11 | $29.66 | $29.66 | $29.66 | 5,458 |
| 2024-03-21 | $29.88 | $30.14 | $29.87 | $30.12 | $30.12 | 26,696 |
| 2024-03-20 | $29.10 | $29.96 | $29.05 | $29.87 | $29.71 | 7,327 |
| 2024-03-19 | $28.81 | $29.23 | $28.81 | $29.17 | $29.01 | 7,436 |
| 2024-03-18 | $29.01 | $29.10 | $28.87 | $28.91 | $28.91 | 11,845 |
| 2024-03-15 | $28.82 | $29.11 | $28.82 | $29.09 | $29.09 | 12,840 |
| 2024-03-14 | $29.36 | $29.36 | $28.71 | $28.79 | $28.79 | 16,935 |
| 2024-03-13 | $29.38 | $29.63 | $29.30 | $29.38 | $29.38 | 14,050 |
| 2024-03-12 | $29.45 | $29.55 | $29.31 | $29.32 | $29.32 | 11,803 |
| 2024-03-11 | $29.47 | $29.57 | $29.44 | $29.57 | $29.57 | 4,196 |
| 2024-03-08 | $29.86 | $29.96 | $29.64 | $29.67 | $29.67 | 7,191 |
| 2024-03-07 | $29.62 | $29.84 | $29.59 | $29.64 | $29.64 | 19,687 |
| 2024-03-06 | $29.61 | $29.61 | $29.22 | $29.46 | $29.46 | 15,479 |
| 2024-03-05 | $29.18 | $29.65 | $29.18 | $29.48 | $29.48 | 6,137 |
| 2024-03-04 | $29.49 | $29.76 | $29.27 | $29.27 | $29.27 | 41,014 |
| 2024-03-01 | $29.50 | $29.50 | $29.31 | $29.46 | $29.46 | 11,967 |
| 2024-02-29 | $29.47 | $29.57 | $29.39 | $29.52 | $29.52 | 25,934 |
| 2024-02-28 | $29.22 | $29.35 | $29.08 | $29.08 | $29.08 | 27,297 |
| 2024-02-27 | $29.30 | $29.50 | $29.30 | $29.39 | $29.39 | 6,475 |
| 2024-02-26 | $29.27 | $29.30 | $29.11 | $29.20 | $29.20 | 14,164 |
| 2024-02-23 | $29.01 | $29.40 | $29.01 | $29.29 | $29.29 | 5,386 |
| 2024-02-22 | $29.24 | $29.24 | $28.95 | $29.09 | $29.09 | 7,908 |
| 2024-02-21 | $29.10 | $29.31 | $29.02 | $29.17 | $29.17 | 12,027 |
| 2024-02-20 | $29.29 | $29.43 | $29.20 | $29.21 | $29.21 | 14,839 |
| 2024-02-16 | $29.55 | $29.82 | $29.52 | $29.60 | $29.60 | 9,277 |
| 2024-02-15 | $29.19 | $30.01 | $29.19 | $29.94 | $29.94 | 28,650 |
| 2024-02-14 | $28.93 | $29.12 | $28.81 | $29.11 | $29.11 | 11,167 |
| 2024-02-13 | $29.09 | $29.09 | $28.48 | $28.50 | $28.50 | 26,686 |
| 2024-02-12 | $29.21 | $30.02 | $29.21 | $29.86 | $29.86 | 47,556 |
| 2024-02-09 | $28.89 | $29.19 | $28.65 | $29.16 | $29.16 | 31,759 |
| 2024-02-08 | $28.51 | $28.82 | $28.51 | $28.81 | $28.81 | 5,186 |
| 2024-02-07 | $28.75 | $28.75 | $28.37 | $28.53 | $28.53 | 10,707 |
| 2024-02-06 | $28.65 | $28.83 | $28.54 | $28.64 | $28.64 | 20,227 |
| 2024-02-05 | $28.86 | $28.86 | $28.42 | $28.71 | $28.71 | 35,432 |
| 2024-02-02 | $28.97 | $29.26 | $28.81 | $29.10 | $29.10 | 45,594 |
| 2024-02-01 | $29.52 | $29.52 | $28.74 | $29.32 | $29.32 | 21,788 |
| 2024-01-31 | $30.08 | $30.32 | $29.37 | $29.41 | $29.41 | 11,130 |
| 2024-01-30 | $30.26 | $30.43 | $30.19 | $30.39 | $30.39 | 18,363 |
| 2024-01-29 | $30.07 | $30.39 | $30.06 | $30.38 | $30.38 | 33,861 |
| 2024-01-26 | $30.10 | $30.28 | $29.93 | $30.09 | $30.09 | 29,348 |
| 2024-01-25 | $30.15 | $30.15 | $29.64 | $29.96 | $29.96 | 266,188 |
| 2024-01-24 | $30.12 | $30.26 | $29.76 | $29.83 | $29.83 | 43,558 |
| 2024-01-23 | $30.29 | $30.29 | $29.81 | $29.84 | $29.84 | 19,882 |
| 2024-01-22 | $29.63 | $30.13 | $29.63 | $30.13 | $30.13 | 10,510 |
| 2024-01-19 | $29.28 | $29.45 | $28.92 | $29.45 | $29.45 | 13,521 |
| 2024-01-18 | $28.94 | $29.12 | $28.79 | $29.10 | $29.10 | 16,527 |
| 2024-01-17 | $28.63 | $28.87 | $28.61 | $28.87 | $28.87 | 138,367 |
| 2024-01-16 | $29.26 | $29.26 | $28.93 | $28.95 | $28.95 | 14,168 |
| 2024-01-12 | $29.87 | $30.08 | $29.42 | $29.50 | $29.50 | 12,204 |
| 2024-01-11 | $29.73 | $29.73 | $29.23 | $29.60 | $29.60 | 22,192 |
| 2024-01-10 | $29.64 | $29.83 | $29.64 | $29.80 | $29.80 | 14,470 |
| 2024-01-09 | $29.95 | $29.95 | $29.67 | $29.80 | $29.80 | 20,696 |
| 2024-01-08 | $29.97 | $30.20 | $29.75 | $30.20 | $30.20 | 11,879 |
| 2024-01-05 | $29.99 | $30.36 | $29.99 | $30.05 | $30.05 | 17,029 |
| 2024-01-04 | $30.01 | $30.34 | $30.01 | $30.05 | $30.05 | 35,193 |
| 2024-01-03 | $30.53 | $30.53 | $30.05 | $30.06 | $30.06 | 10,633 |
| 2024-01-02 | $30.57 | $31.12 | $30.55 | $30.75 | $30.75 | 145,343 |
| 2023-12-29 | $31.19 | $31.19 | $30.80 | $30.80 | $30.80 | 54,241 |
| 2023-12-28 | $31.38 | $31.40 | $31.18 | $31.26 | $31.26 | 192,397 |
| 2023-12-27 | $31.46 | $31.54 | $31.31 | $31.39 | $31.39 | 11,387 |
| 2023-12-26 | $31.17 | $31.46 | $31.05 | $31.40 | $31.40 | 24,315 |
| 2023-12-22 | $30.96 | $31.24 | $30.96 | $30.99 | $30.99 | 8,977 |
| 2023-12-21 | $30.68 | $30.80 | $30.58 | $30.80 | $30.80 | 7,424 |
| 2023-12-20 | $30.82 | $31.39 | $30.48 | $30.48 | $30.48 | 13,838 |
| 2023-12-19 | $30.57 | $31.12 | $30.57 | $31.04 | $30.85 | 21,970 |
| 2023-12-18 | $30.66 | $30.67 | $30.44 | $30.44 | $30.25 | 6,612 |
| 2023-12-15 | $30.58 | $30.77 | $30.39 | $30.51 | $30.51 | 5,803 |
| 2023-12-14 | $30.30 | $30.81 | $30.30 | $30.65 | $30.65 | 21,034 |
| 2023-12-13 | $28.58 | $29.76 | $28.40 | $29.76 | $29.76 | 24,864 |
| 2023-12-12 | $28.79 | $28.79 | $28.58 | $28.58 | $28.58 | 7,568 |
| 2023-12-11 | $28.83 | $28.89 | $28.71 | $28.86 | $28.86 | 8,523 |
| 2023-12-08 | $28.67 | $29.00 | $28.65 | $28.86 | $28.86 | 8,638 |
| 2023-12-07 | $28.32 | $28.60 | $28.32 | $28.60 | $28.60 | 4,655 |
| 2023-12-06 | $28.76 | $28.77 | $28.22 | $28.22 | $28.22 | 5,213 |
| 2023-12-05 | $28.58 | $28.58 | $28.29 | $28.29 | $28.29 | 4,477 |
| 2023-12-04 | $28.23 | $28.65 | $28.21 | $28.62 | $28.62 | 11,980 |
| 2023-12-01 | $27.26 | $28.35 | $27.26 | $28.35 | $28.35 | 17,334 |
| 2023-11-30 | $27.49 | $27.52 | $27.32 | $27.32 | $27.32 | 9,431 |
| 2023-11-29 | $27.25 | $27.59 | $27.25 | $27.32 | $27.32 | 7,340 |
| 2023-11-28 | $27.19 | $27.24 | $26.99 | $27.11 | $27.11 | 4,263 |
| 2023-11-27 | $27.26 | $27.26 | $27.17 | $27.24 | $27.24 | 10,249 |
| 2023-11-24 | $27.30 | $27.39 | $27.30 | $27.36 | $27.36 | 2,885 |
| 2023-11-22 | $27.19 | $27.35 | $27.19 | $27.27 | $27.27 | 16,301 |
| 2023-11-21 | $27.44 | $27.44 | $27.13 | $27.13 | $27.13 | 12,647 |
| 2023-11-20 | $27.47 | $27.54 | $27.36 | $27.51 | $27.51 | 13,237 |
| 2023-11-17 | $27.32 | $27.51 | $27.32 | $27.46 | $27.46 | 12,496 |
| 2023-11-16 | $27.43 | $27.43 | $26.98 | $27.06 | $27.06 | 9,376 |
| 2023-11-15 | $27.49 | $27.77 | $27.49 | $27.54 | $27.54 | 7,005 |
| 2023-11-14 | $26.62 | $27.46 | $26.62 | $27.44 | $27.44 | 44,096 |
| 2023-11-13 | $25.89 | $26.02 | $25.85 | $25.96 | $25.96 | 6,034 |
| 2023-11-10 | $25.75 | $26.00 | $25.68 | $25.94 | $25.94 | 10,344 |
| 2023-11-09 | $26.16 | $26.16 | $25.66 | $25.70 | $25.70 | 5,204 |
| 2023-11-08 | $26.26 | $26.30 | $25.96 | $26.03 | $26.03 | 11,772 |
| 2023-11-07 | $26.58 | $26.58 | $26.32 | $26.35 | $26.35 | 4,785 |
| 2023-11-06 | $27.05 | $27.05 | $26.68 | $26.73 | $26.73 | 3,275 |
| 2023-11-03 | $26.77 | $27.21 | $26.77 | $27.03 | $27.03 | 9,071 |
| 2023-11-02 | $25.65 | $26.35 | $25.65 | $26.35 | $26.35 | 10,938 |
| 2023-11-01 | $25.31 | $25.47 | $25.16 | $25.47 | $25.47 | 13,537 |
| 2023-10-31 | $25.21 | $25.36 | $25.19 | $25.33 | $25.33 | 13,624 |
| 2023-10-30 | $25.18 | $25.35 | $25.09 | $25.21 | $25.21 | 8,149 |
| 2023-10-27 | $25.15 | $25.19 | $24.88 | $25.00 | $25.00 | 22,307 |
| 2023-10-26 | $25.02 | $25.44 | $25.02 | $25.32 | $25.32 | 9,912 |
| 2023-10-25 | $24.96 | $25.05 | $24.82 | $25.01 | $25.01 | 10,915 |
| 2023-10-24 | $25.28 | $25.28 | $25.01 | $25.10 | $25.10 | 8,899 |
| 2023-10-23 | $25.29 | $25.51 | $25.20 | $25.20 | $25.20 | 6,254 |
| 2023-10-20 | $25.82 | $25.82 | $25.39 | $25.39 | $25.39 | 8,889 |
| 2023-10-19 | $26.04 | $26.22 | $25.77 | $25.83 | $25.83 | 2,604 |
| 2023-10-18 | $26.28 | $26.33 | $26.08 | $26.09 | $26.09 | 13,742 |
| 2023-10-17 | $26.44 | $26.85 | $26.44 | $26.65 | $26.65 | 14,648 |
| 2023-10-16 | $26.25 | $26.25 | $26.15 | $26.21 | $26.21 | 19,666 |
| 2023-10-13 | $26.19 | $26.19 | $25.82 | $25.85 | $25.85 | 25,436 |
| 2023-10-12 | $26.57 | $26.57 | $25.99 | $26.14 | $26.14 | 6,483 |
| 2023-10-11 | $26.51 | $26.67 | $26.37 | $26.56 | $26.56 | 12,953 |
| 2023-10-10 | $26.31 | $26.64 | $26.31 | $26.48 | $26.48 | 6,501 |
| 2023-10-09 | $25.94 | $26.31 | $25.94 | $26.21 | $26.21 | 5,219 |
| 2023-10-06 | $25.83 | $26.26 | $25.75 | $26.04 | $26.04 | 34,217 |
| 2023-10-05 | $25.77 | $26.01 | $25.75 | $25.98 | $25.98 | 4,607 |
| 2023-10-04 | $25.57 | $25.82 | $25.49 | $25.80 | $25.80 | 7,065 |
| 2023-10-03 | $25.94 | $25.96 | $25.60 | $25.70 | $25.70 | 16,601 |
| 2023-10-02 | $26.38 | $26.38 | $26.03 | $26.09 | $26.09 | 16,520 |
| 2023-09-29 | $26.68 | $26.68 | $26.38 | $26.40 | $26.40 | 7,384 |
| 2023-09-28 | $26.40 | $26.63 | $26.40 | $26.47 | $26.47 | 9,897 |
| 2023-09-27 | $26.15 | $26.31 | $26.10 | $26.22 | $26.22 | 4,098 |
| 2023-09-26 | $26.20 | $26.33 | $26.02 | $26.02 | $26.02 | 14,496 |
| 2023-09-25 | $26.42 | $26.58 | $26.38 | $26.54 | $26.35 | 10,488 |
| 2023-09-22 | $26.50 | $26.50 | $26.29 | $26.34 | $26.14 | 3,449 |
| 2023-09-21 | $26.51 | $26.53 | $26.43 | $26.44 | $26.24 | 10,722 |
| 2023-09-20 | $27.04 | $27.13 | $26.69 | $26.69 | $26.49 | 20,530 |
| 2023-09-19 | $27.05 | $27.05 | $26.82 | $26.86 | $26.66 | 7,924 |
| 2023-09-18 | $27.03 | $27.05 | $26.93 | $26.93 | $26.93 | 6,426 |
| 2023-09-15 | $27.35 | $27.35 | $27.01 | $27.11 | $27.11 | 7,087 |
| 2023-09-14 | $27.38 | $27.44 | $27.35 | $27.44 | $27.44 | 4,451 |
| 2023-09-13 | $27.06 | $27.06 | $26.80 | $26.88 | $26.88 | 4,521 |
| 2023-09-12 | $27.06 | $27.19 | $26.99 | $27.02 | $27.02 | 4,790 |
| 2023-09-11 | $27.20 | $27.30 | $27.02 | $27.02 | $27.02 | 5,212 |
| 2023-09-08 | $27.08 | $27.12 | $26.90 | $27.05 | $27.05 | 4,606 |
| 2023-09-07 | $27.17 | $27.17 | $26.97 | $27.06 | $27.06 | 13,925 |
| 2023-09-06 | $27.56 | $27.56 | $27.17 | $27.28 | $27.28 | 20,799 |
| 2023-09-05 | $27.65 | $27.67 | $27.51 | $27.51 | $27.51 | 7,560 |
| 2023-09-01 | $27.97 | $28.33 | $27.97 | $28.33 | $28.33 | 6,472 |
| 2023-08-31 | $27.76 | $27.95 | $27.76 | $27.83 | $27.83 | 2,120 |
| 2023-08-30 | $27.80 | $27.83 | $27.72 | $27.72 | $27.72 | 11,145 |
| 2023-08-29 | $27.42 | $27.74 | $27.42 | $27.72 | $27.72 | 1,930 |
| 2023-08-28 | $27.60 | $27.60 | $27.43 | $27.48 | $27.48 | 6,241 |
| 2023-08-25 | $27.13 | $27.31 | $27.05 | $27.23 | $27.23 | 4,815 |
| 2023-08-24 | $27.40 | $27.45 | $27.24 | $27.28 | $27.28 | 16,972 |
| 2023-08-23 | $27.47 | $27.47 | $27.39 | $27.39 | $27.39 | 5,387 |
| 2023-08-22 | $27.30 | $27.30 | $27.23 | $27.23 | $27.23 | 6,486 |
| 2023-08-21 | $27.78 | $27.78 | $27.46 | $27.55 | $27.55 | 6,567 |
| 2023-08-18 | $27.53 | $27.83 | $27.50 | $27.76 | $27.76 | 5,886 |
| 2023-08-17 | $27.88 | $27.98 | $27.67 | $27.67 | $27.67 | 8,220 |
| 2023-08-16 | $28.11 | $28.11 | $27.78 | $27.78 | $27.78 | 3,816 |
| 2023-08-15 | $28.36 | $28.36 | $28.07 | $28.08 | $28.08 | 10,166 |
| 2023-08-14 | $28.64 | $28.64 | $28.38 | $28.53 | $28.53 | 4,384 |
| 2023-08-11 | $28.64 | $28.85 | $28.64 | $28.74 | $28.74 | 6,763 |
| 2023-08-10 | $28.93 | $28.93 | $28.71 | $28.73 | $28.73 | 4,185 |
| 2023-08-09 | $28.88 | $29.05 | $28.81 | $28.93 | $28.93 | 2,934 |
| 2023-08-08 | $28.98 | $29.16 | $28.73 | $29.15 | $29.15 | 9,087 |
| 2023-08-07 | $29.06 | $29.37 | $29.06 | $29.37 | $29.37 | 7,374 |
| 2023-08-04 | $29.15 | $29.19 | $28.97 | $29.05 | $29.05 | 7,202 |
| 2023-08-03 | $28.82 | $29.12 | $28.82 | $29.01 | $29.01 | 2,830 |
| 2023-08-02 | $28.81 | $29.02 | $28.81 | $28.97 | $28.97 | 3,967 |
| 2023-08-01 | $29.02 | $29.12 | $28.88 | $29.12 | $29.12 | 13,060 |
| 2023-07-31 | $29.14 | $29.17 | $29.12 | $29.17 | $29.17 | 1,572 |
| 2023-07-28 | $28.99 | $29.20 | $28.99 | $29.07 | $29.07 | 2,885 |
| 2023-07-27 | $29.18 | $29.18 | $28.72 | $28.78 | $28.78 | 10,891 |
| 2023-07-26 | $28.61 | $29.01 | $28.49 | $28.97 | $28.97 | 12,700 |
| 2023-07-25 | $28.52 | $28.72 | $28.47 | $28.49 | $28.49 | 6,515 |
| 2023-07-24 | $28.20 | $28.56 | $28.16 | $28.53 | $28.53 | 11,607 |
| 2023-07-21 | $28.55 | $28.55 | $28.14 | $28.14 | $28.14 | 7,370 |
| 2023-07-20 | $28.47 | $28.47 | $28.20 | $28.37 | $28.37 | 9,775 |
| 2023-07-19 | $28.29 | $28.56 | $28.22 | $28.54 | $28.54 | 24,932 |
| 2023-07-18 | $27.72 | $28.20 | $27.72 | $28.20 | $28.20 | 26,432 |
| 2023-07-17 | $27.37 | $27.75 | $27.37 | $27.64 | $27.64 | 17,809 |
| 2023-07-14 | $27.72 | $27.72 | $27.15 | $27.38 | $27.38 | 15,488 |
| 2023-07-13 | $27.53 | $27.68 | $27.52 | $27.65 | $27.65 | 11,314 |
| 2023-07-12 | $27.45 | $27.55 | $27.41 | $27.42 | $27.42 | 9,573 |
| 2023-07-11 | $26.85 | $27.08 | $26.85 | $27.05 | $27.05 | 13,518 |
| 2023-07-10 | $26.85 | $26.85 | $26.75 | $26.78 | $26.78 | 2,757 |
| 2023-07-07 | $26.16 | $26.79 | $26.16 | $26.54 | $26.54 | 4,759 |
| 2023-07-06 | $26.04 | $26.18 | $25.93 | $26.17 | $26.17 | 3,680 |
| 2023-07-05 | $26.86 | $26.86 | $26.61 | $26.63 | $26.63 | 10,073 |
| 2023-07-03 | $26.81 | $27.05 | $26.81 | $27.00 | $27.00 | 7,541 |
| 2023-06-30 | $27.01 | $27.01 | $26.69 | $26.69 | $26.69 | 10,583 |
| 2023-06-29 | $26.51 | $26.88 | $26.47 | $26.81 | $26.81 | 12,118 |
| 2023-06-28 | $26.35 | $26.38 | $26.13 | $26.38 | $26.38 | 10,749 |
| 2023-06-27 | $26.05 | $26.50 | $25.96 | $26.39 | $26.39 | 57,697 |
| 2023-06-26 | $25.95 | $26.22 | $25.95 | $26.02 | $26.02 | 15,186 |
| 2023-06-23 | $25.93 | $26.11 | $25.80 | $25.88 | $25.88 | 24,149 |
| 2023-06-22 | $26.42 | $26.42 | $26.15 | $26.19 | $26.19 | 8,014 |
| 2023-06-21 | $26.52 | $26.73 | $26.40 | $26.55 | $26.55 | 65,839 |
| 2023-06-20 | $26.74 | $26.74 | $26.53 | $26.65 | $26.65 | 14,121 |
| 2023-06-16 | $27.20 | $27.20 | $26.70 | $26.83 | $26.83 | 41,687 |
| 2023-06-15 | $26.68 | $27.08 | $26.68 | $27.02 | $27.02 | 31,466 |
| 2023-06-14 | $27.20 | $27.37 | $26.73 | $26.75 | $26.75 | 35,093 |
| 2023-06-13 | $26.97 | $27.38 | $26.97 | $27.17 | $27.17 | 125,739 |
| 2023-06-12 | $27.02 | $27.02 | $26.71 | $26.82 | $26.82 | 261,566 |
| 2023-06-09 | $27.13 | $27.13 | $26.75 | $26.85 | $26.85 | 45,900 |
| 2023-06-08 | $27.32 | $27.32 | $26.83 | $27.11 | $27.11 | 15,462 |
| 2023-06-07 | $26.89 | $27.46 | $26.73 | $27.34 | $27.34 | 32,635 |
| 2023-06-06 | $25.54 | $26.68 | $25.54 | $26.63 | $26.50 | 16,526 |
| 2023-06-05 | $26.17 | $26.17 | $25.47 | $25.58 | $25.46 | 9,600 |
| 2023-06-02 | $25.19 | $26.24 | $25.19 | $26.24 | $26.11 | 35,232 |
| 2023-06-01 | $24.76 | $25.05 | $24.60 | $24.93 | $24.81 | 6,361 |
| 2023-05-31 | $25.14 | $25.14 | $24.57 | $24.64 | $24.52 | 13,711 |
| 2023-05-30 | $25.22 | $25.27 | $25.07 | $25.18 | $25.06 | 46,376 |
| 2023-05-26 | $25.06 | $25.35 | $25.06 | $25.35 | $25.35 | 7,676 |
| 2023-05-25 | $25.20 | $25.21 | $24.89 | $25.08 | $25.08 | 10,252 |
| 2023-05-24 | $25.47 | $25.47 | $25.18 | $25.27 | $25.27 | 40,054 |
| 2023-05-23 | $25.38 | $25.87 | $25.38 | $25.55 | $25.55 | 10,864 |
| 2023-05-22 | $25.19 | $25.52 | $25.14 | $25.44 | $25.44 | 7,950 |
| 2023-05-19 | $25.66 | $25.66 | $25.00 | $25.11 | $25.11 | 14,757 |
| 2023-05-18 | $25.22 | $25.45 | $25.11 | $25.45 | $25.45 | 7,023 |
| 2023-05-17 | $24.52 | $25.21 | $24.49 | $25.21 | $25.21 | 15,616 |
| 2023-05-16 | $24.46 | $24.52 | $24.30 | $24.30 | $24.30 | 7,954 |
| 2023-05-15 | $24.36 | $24.68 | $24.31 | $24.54 | $24.54 | 8,392 |
| 2023-05-12 | $24.27 | $24.34 | $24.10 | $24.23 | $24.23 | 23,991 |
| 2023-05-11 | $24.24 | $24.27 | $24.09 | $24.19 | $24.19 | 15,227 |
| 2023-05-10 | $24.66 | $24.66 | $24.12 | $24.37 | $24.37 | 8,903 |
| 2023-05-09 | $24.34 | $24.51 | $24.28 | $24.39 | $24.39 | 6,820 |
| 2023-05-08 | $24.90 | $24.96 | $24.50 | $24.53 | $24.53 | 18,758 |
| 2023-05-05 | $24.42 | $24.80 | $24.42 | $24.74 | $24.74 | 20,444 |
| 2023-05-04 | $24.21 | $24.21 | $23.69 | $24.01 | $24.01 | 20,818 |
| 2023-05-03 | $24.61 | $25.03 | $24.49 | $24.49 | $24.49 | 27,372 |
| 2023-05-02 | $25.25 | $25.25 | $24.35 | $24.65 | $24.65 | 10,746 |
| 2023-05-01 | $25.60 | $25.61 | $25.26 | $25.34 | $25.34 | 2,109 |
| 2023-04-28 | $25.20 | $25.57 | $25.20 | $25.47 | $25.47 | 13,332 |
| 2023-04-27 | $24.91 | $25.21 | $24.91 | $25.17 | $25.17 | 49,204 |
| 2023-04-26 | $25.02 | $25.03 | $24.74 | $24.86 | $24.86 | 15,415 |
| 2023-04-25 | $25.53 | $25.53 | $25.03 | $25.05 | $25.05 | 17,616 |
| 2023-04-24 | $25.77 | $25.89 | $25.73 | $25.82 | $25.82 | 115,851 |
| 2023-04-21 | $25.94 | $25.94 | $25.65 | $25.77 | $25.77 | 11,487 |
| 2023-04-20 | $25.88 | $26.08 | $25.87 | $25.96 | $25.96 | 10,907 |
| 2023-04-19 | $25.83 | $26.17 | $25.83 | $26.11 | $26.11 | 31,032 |
| 2023-04-18 | $26.26 | $26.26 | $25.79 | $25.89 | $25.89 | 237,167 |
| 2023-04-17 | $25.91 | $26.16 | $25.85 | $26.16 | $26.16 | 6,006 |
| 2023-04-14 | $26.25 | $26.42 | $25.74 | $25.87 | $25.87 | 7,820 |
| 2023-04-13 | $25.81 | $26.20 | $25.81 | $26.11 | $26.11 | 11,212 |
| 2023-04-12 | $26.31 | $26.31 | $25.88 | $25.90 | $25.90 | 13,432 |
| 2023-04-11 | $26.19 | $26.28 | $26.08 | $26.13 | $26.13 | 14,462 |
| 2023-04-10 | $25.61 | $26.11 | $25.61 | $26.01 | $26.01 | 20,310 |
| 2023-04-06 | $25.71 | $25.86 | $25.69 | $25.72 | $25.72 | 10,072 |
| 2023-04-05 | $25.71 | $25.76 | $25.62 | $25.76 | $25.76 | 28,207 |
| 2023-04-04 | $26.65 | $26.65 | $25.78 | $25.91 | $25.91 | 60,461 |
| 2023-04-03 | $26.72 | $26.78 | $26.40 | $26.56 | $26.56 | 11,171 |
| 2023-03-31 | $26.33 | $26.62 | $26.33 | $26.61 | $26.61 | 9,960 |
| 2023-03-30 | $26.59 | $26.62 | $26.14 | $26.21 | $26.21 | 38,681 |
| 2023-03-29 | $26.64 | $26.64 | $26.25 | $26.41 | $26.41 | 21,189 |
| 2023-03-28 | $26.33 | $26.45 | $26.16 | $26.32 | $26.32 | 110,869 |
| 2023-03-27 | $26.54 | $26.54 | $26.30 | $26.34 | $26.34 | 16,927 |
| 2023-03-24 | $25.47 | $26.13 | $25.44 | $26.13 | $26.13 | 33,468 |
| 2023-03-23 | $26.25 | $26.42 | $25.59 | $25.78 | $25.78 | 22,094 |
| 2023-03-22 | $26.99 | $27.14 | $26.27 | $26.31 | $26.13 | 685,444 |
| 2023-03-21 | $27.00 | $27.18 | $26.99 | $27.13 | $26.94 | 13,530 |
| 2023-03-20 | $26.57 | $26.82 | $26.39 | $26.42 | $26.23 | 12,163 |
| 2023-03-17 | $26.78 | $26.78 | $26.12 | $26.18 | $26.00 | 17,592 |
| 2023-03-16 | $26.31 | $27.33 | $26.27 | $27.17 | $26.98 | 9,475 |
| 2023-03-15 | $26.35 | $26.70 | $26.18 | $26.65 | $26.47 | 8,565 |
| 2023-03-14 | $27.61 | $27.70 | $26.88 | $27.02 | $26.84 | 101,206 |
| 2023-03-13 | $26.98 | $27.16 | $26.34 | $26.57 | $26.39 | 22,457 |
| 2023-03-10 | $28.01 | $28.09 | $27.35 | $27.68 | $27.68 | 32,323 |
| 2023-03-09 | $29.15 | $29.15 | $28.33 | $28.33 | $28.33 | 9,112 |
| 2023-03-08 | $29.21 | $29.33 | $29.07 | $29.25 | $29.25 | 3,116 |
| 2023-03-07 | $29.43 | $29.46 | $29.13 | $29.21 | $29.21 | 3,282 |
| 2023-03-06 | $30.11 | $30.11 | $29.48 | $29.56 | $29.56 | 7,656 |
| 2023-03-03 | $29.80 | $30.11 | $29.72 | $30.07 | $30.07 | 15,031 |
| 2023-03-02 | $29.54 | $29.83 | $29.54 | $29.79 | $29.79 | 4,512 |
| 2023-03-01 | $29.76 | $29.91 | $29.70 | $29.83 | $29.83 | 20,375 |
| 2023-02-28 | $29.90 | $30.03 | $29.77 | $29.77 | $29.77 | 12,616 |
| 2023-02-27 | $30.03 | $30.03 | $29.77 | $29.82 | $29.82 | 6,987 |
| 2023-02-24 | $29.64 | $29.77 | $29.50 | $29.77 | $29.77 | 14,707 |
| 2023-02-23 | $30.02 | $30.02 | $29.70 | $29.96 | $29.96 | 10,058 |
| 2023-02-22 | $30.00 | $30.00 | $29.66 | $29.76 | $29.76 | 3,862 |
| 2023-02-21 | $30.30 | $30.30 | $29.77 | $29.77 | $29.77 | 21,093 |
| 2023-02-17 | $30.19 | $30.51 | $30.19 | $30.50 | $30.50 | 5,609 |
| 2023-02-16 | $30.23 | $30.55 | $30.23 | $30.39 | $30.39 | 3,566 |
| 2023-02-15 | $29.99 | $30.54 | $29.98 | $30.49 | $30.49 | 8,317 |
| 2023-02-14 | $30.21 | $30.43 | $30.00 | $30.25 | $30.25 | 5,009 |
| 2023-02-13 | $30.08 | $30.35 | $30.08 | $30.35 | $30.35 | 4,440 |
| 2023-02-10 | $29.93 | $30.04 | $29.88 | $30.04 | $30.04 | 5,284 |
| 2023-02-09 | $30.39 | $30.48 | $29.92 | $29.92 | $29.92 | 7,246 |
| 2023-02-08 | $30.49 | $30.51 | $30.24 | $30.26 | $30.26 | 7,641 |
| 2023-02-07 | $30.27 | $30.69 | $30.20 | $30.67 | $30.67 | 3,451 |
| 2023-02-06 | $30.64 | $30.66 | $30.39 | $30.46 | $30.46 | 5,341 |
| 2023-02-03 | $30.49 | $31.01 | $30.49 | $30.87 | $30.87 | 25,205 |
| 2023-02-02 | $30.42 | $30.83 | $30.39 | $30.80 | $30.80 | 52,014 |
| 2023-02-01 | $29.89 | $30.52 | $29.77 | $30.25 | $30.25 | 21,113 |
| 2023-01-31 | $29.25 | $29.89 | $29.25 | $29.89 | $29.89 | 194,086 |
| 2023-01-30 | $29.13 | $29.36 | $29.13 | $29.13 | $29.13 | 8,260 |
| 2023-01-27 | $29.26 | $29.48 | $29.16 | $29.32 | $29.32 | 10,172 |
| 2023-01-26 | $29.38 | $29.38 | $29.12 | $29.27 | $29.27 | 20,123 |
| 2023-01-25 | $29.02 | $29.25 | $28.98 | $29.24 | $29.24 | 6,797 |
| 2023-01-24 | $29.26 | $29.27 | $29.06 | $29.21 | $29.21 | 10,969 |
| 2023-01-23 | $29.12 | $29.41 | $29.12 | $29.30 | $29.30 | 11,247 |
| 2023-01-20 | $28.72 | $29.05 | $28.72 | $29.05 | $29.05 | 15,896 |
| 2023-01-19 | $28.56 | $28.71 | $28.38 | $28.64 | $28.64 | 6,594 |
| 2023-01-18 | $29.27 | $29.27 | $28.80 | $28.80 | $28.80 | 7,651 |
| 2023-01-17 | $29.56 | $29.61 | $29.38 | $29.40 | $29.40 | 11,152 |
| 2023-01-13 | $29.24 | $29.65 | $29.18 | $29.59 | $29.59 | 20,990 |
| 2023-01-12 | $29.21 | $29.57 | $29.21 | $29.48 | $29.48 | 13,654 |
| 2023-01-11 | $29.00 | $29.14 | $29.00 | $29.14 | $29.14 | 15,411 |
| 2023-01-10 | $28.45 | $28.87 | $28.45 | $28.87 | $28.87 | 10,739 |
| 2023-01-09 | $28.76 | $28.86 | $28.50 | $28.54 | $28.54 | 6,031 |
| 2023-01-06 | $28.21 | $28.74 | $28.21 | $28.65 | $28.65 | 35,676 |
| 2023-01-05 | $27.89 | $28.01 | $27.85 | $27.95 | $27.95 | 9,820 |
| 2023-01-04 | $28.31 | $28.47 | $28.07 | $28.19 | $28.19 | 16,545 |
| 2023-01-03 | $28.25 | $28.31 | $27.81 | $28.03 | $28.03 | 11,592 |
| 2022-12-30 | $28.07 | $28.20 | $27.98 | $28.14 | $28.14 | 51,237 |
| 2022-12-29 | $28.00 | $28.30 | $27.99 | $28.28 | $28.28 | 118,329 |
| 2022-12-28 | $28.27 | $28.27 | $27.76 | $27.77 | $27.77 | 186,936 |
| 2022-12-27 | $28.20 | $28.33 | $28.14 | $28.23 | $28.23 | 18,472 |
| 2022-12-23 | $28.09 | $28.24 | $27.99 | $28.23 | $28.23 | 17,380 |
| 2022-12-22 | $27.95 | $27.97 | $27.58 | $27.97 | $27.97 | 26,207 |
| 2022-12-21 | $28.04 | $28.36 | $28.04 | $28.29 | $28.29 | 23,281 |
| 2022-12-20 | $27.64 | $27.94 | $27.64 | $27.74 | $27.74 | 34,953 |
| 2022-12-19 | $27.87 | $28.03 | $27.58 | $27.74 | $27.74 | 15,591 |
| 2022-12-16 | $27.70 | $27.84 | $27.63 | $27.79 | $27.79 | 17,360 |
| 2022-12-15 | $28.19 | $28.29 | $27.88 | $27.97 | $27.97 | 20,356 |
| 2022-12-14 | $28.85 | $29.02 | $28.50 | $28.57 | $28.57 | 30,286 |
| 2022-12-13 | $29.62 | $29.68 | $28.81 | $28.88 | $28.88 | 39,921 |
| 2022-12-12 | $28.68 | $29.00 | $28.65 | $28.98 | $28.88 | 15,073 |
| 2022-12-09 | $28.90 | $29.03 | $28.79 | $28.79 | $28.69 | 9,672 |
| 2022-12-08 | $29.13 | $29.21 | $28.98 | $29.00 | $28.91 | 6,849 |
| 2022-12-07 | $28.96 | $29.01 | $28.95 | $28.99 | $28.89 | 15,739 |
| 2022-12-06 | $29.25 | $29.25 | $28.94 | $29.09 | $28.99 | 25,896 |
| 2022-12-05 | $29.81 | $29.81 | $29.10 | $29.19 | $29.09 | 8,741 |
| 2022-12-02 | $29.95 | $30.20 | $29.95 | $30.11 | $30.11 | 62,804 |
| 2022-12-01 | $30.32 | $30.32 | $29.98 | $30.10 | $30.10 | 11,816 |
| 2022-11-30 | $29.80 | $30.21 | $29.33 | $30.21 | $30.21 | 13,028 |
| 2022-11-29 | $29.77 | $29.79 | $29.68 | $29.69 | $29.69 | 5,805 |
| 2022-11-28 | $29.81 | $29.85 | $29.45 | $29.56 | $29.56 | 12,833 |
| 2022-11-25 | $30.05 | $30.18 | $30.05 | $30.09 | $30.09 | 8,485 |
| 2022-11-23 | $29.94 | $30.04 | $29.84 | $29.94 | $29.94 | 10,266 |
| 2022-11-22 | $29.91 | $30.08 | $29.84 | $30.04 | $30.04 | 7,573 |
| 2022-11-21 | $29.51 | $29.72 | $29.51 | $29.70 | $29.70 | 6,532 |
| 2022-11-18 | $29.74 | $29.84 | $29.58 | $29.66 | $29.66 | 6,942 |
| 2022-11-17 | $29.29 | $29.49 | $29.17 | $29.47 | $29.47 | 24,634 |
| 2022-11-16 | $29.91 | $29.91 | $29.58 | $29.59 | $29.59 | 12,693 |
| 2022-11-15 | $30.08 | $30.25 | $29.96 | $29.99 | $29.99 | 20,750 |
| 2022-11-14 | $29.78 | $30.12 | $29.68 | $29.68 | $29.68 | 10,794 |
| 2022-11-11 | $30.09 | $30.35 | $29.89 | $29.92 | $29.92 | 32,576 |
| 2022-11-10 | $29.55 | $30.13 | $29.55 | $30.02 | $30.02 | 16,593 |
| 2022-11-09 | $29.00 | $29.17 | $28.63 | $28.64 | $28.64 | 30,711 |
| 2022-11-08 | $29.21 | $29.45 | $29.00 | $29.15 | $29.15 | 6,365 |
| 2022-11-07 | $29.11 | $29.27 | $29.02 | $29.21 | $29.21 | 13,646 |
| 2022-11-04 | $28.78 | $28.96 | $28.50 | $28.94 | $28.94 | 22,149 |
| 2022-11-03 | $28.25 | $28.49 | $28.00 | $28.36 | $28.36 | 21,028 |
| 2022-11-02 | $29.00 | $29.37 | $28.46 | $28.52 | $28.52 | 59,612 |
| 2022-11-01 | $29.49 | $29.49 | $29.18 | $29.28 | $29.28 | 70,860 |
| 2022-10-31 | $29.03 | $29.31 | $28.99 | $29.20 | $29.20 | 15,980 |
| 2022-10-28 | $28.56 | $29.14 | $28.56 | $29.13 | $29.13 | 7,942 |
| 2022-10-27 | $28.74 | $28.98 | $28.50 | $28.50 | $28.50 | 11,823 |
| 2022-10-26 | $28.55 | $28.82 | $28.49 | $28.49 | $28.49 | 11,015 |
| 2022-10-25 | $28.13 | $28.58 | $28.13 | $28.50 | $28.50 | 11,401 |
| 2022-10-24 | $27.85 | $28.22 | $27.85 | $28.14 | $28.14 | 10,963 |
| 2022-10-21 | $27.25 | $27.89 | $27.25 | $27.82 | $27.82 | 14,740 |
| 2022-10-20 | $27.72 | $27.86 | $27.05 | $27.17 | $27.17 | 11,925 |
| 2022-10-19 | $27.70 | $27.90 | $27.40 | $27.73 | $27.73 | 7,169 |
| 2022-10-18 | $28.28 | $28.30 | $27.79 | $27.93 | $27.93 | 22,490 |
| 2022-10-17 | $27.59 | $27.76 | $27.42 | $27.72 | $27.72 | 14,916 |
| 2022-10-14 | $27.76 | $27.81 | $27.06 | $27.06 | $27.06 | 5,870 |
| 2022-10-13 | $26.16 | $27.62 | $26.12 | $27.58 | $27.58 | 11,011 |
| 2022-10-12 | $26.44 | $26.82 | $26.44 | $26.71 | $26.71 | 8,198 |
| 2022-10-11 | $26.51 | $26.94 | $26.44 | $26.71 | $26.71 | 4,134 |
| 2022-10-10 | $26.75 | $26.80 | $26.53 | $26.65 | $26.65 | 5,834 |
| 2022-10-07 | $26.94 | $26.94 | $26.46 | $26.53 | $26.53 | 10,839 |
| 2022-10-06 | $27.05 | $27.15 | $27.04 | $27.11 | $27.11 | 6,539 |
| 2022-10-05 | $26.90 | $27.17 | $26.83 | $27.13 | $27.13 | 16,213 |
| 2022-10-04 | $26.70 | $27.25 | $26.70 | $27.25 | $27.25 | 13,551 |
| 2022-10-03 | $25.88 | $26.41 | $25.88 | $26.28 | $26.28 | 16,153 |
| 2022-09-30 | $25.85 | $26.17 | $25.67 | $25.67 | $25.67 | 9,847 |
| 2022-09-29 | $26.07 | $26.07 | $25.65 | $25.84 | $25.84 | 17,218 |
| 2022-09-28 | $25.96 | $26.53 | $25.87 | $26.37 | $26.37 | 13,860 |
| 2022-09-27 | $26.19 | $26.25 | $25.66 | $25.80 | $25.80 | 37,900 |
| 2022-09-26 | $26.12 | $26.38 | $25.90 | $25.90 | $25.90 | 36,634 |
| 2022-09-23 | $26.66 | $26.69 | $26.18 | $26.46 | $26.19 | 31,337 |
| 2022-09-22 | $27.32 | $27.32 | $26.95 | $27.00 | $26.72 | 31,731 |
| 2022-09-21 | $27.99 | $28.05 | $27.47 | $27.51 | $27.23 | 25,179 |
| 2022-09-20 | $27.80 | $27.81 | $27.59 | $27.80 | $27.51 | 15,529 |
| 2022-09-19 | $27.29 | $28.07 | $27.29 | $28.05 | $27.76 | 18,117 |
| 2022-09-16 | $27.40 | $27.57 | $27.19 | $27.56 | $27.56 | 19,911 |
| 2022-09-15 | $27.75 | $27.92 | $27.62 | $27.70 | $27.70 | 4,257 |
| 2022-09-14 | $27.67 | $27.67 | $27.43 | $27.65 | $27.65 | 6,260 |
| 2022-09-13 | $28.04 | $28.13 | $27.51 | $27.62 | $27.62 | 14,210 |
| 2022-09-12 | $28.47 | $28.70 | $28.43 | $28.60 | $28.60 | 8,230 |
| 2022-09-09 | $28.07 | $28.32 | $28.07 | $28.29 | $28.29 | 13,683 |
| 2022-09-08 | $27.48 | $27.80 | $27.45 | $27.77 | $27.77 | 10,621 |
| 2022-09-07 | $27.34 | $27.70 | $27.30 | $27.70 | $27.70 | 13,188 |
| 2022-09-06 | $27.84 | $27.84 | $27.24 | $27.34 | $27.34 | 17,843 |
| 2022-09-02 | $28.17 | $28.25 | $27.62 | $27.72 | $27.72 | 3,608 |
| 2022-09-01 | $27.87 | $27.90 | $27.68 | $27.90 | $27.90 | 22,743 |
| 2022-08-31 | $28.34 | $28.40 | $28.20 | $28.20 | $28.20 | 5,776 |
| 2022-08-30 | $28.82 | $28.82 | $28.44 | $28.52 | $28.52 | 13,466 |
| 2022-08-29 | $29.02 | $29.12 | $28.90 | $28.94 | $28.94 | 6,856 |
| 2022-08-26 | $29.95 | $29.95 | $29.27 | $29.27 | $29.27 | 7,444 |
| 2022-08-25 | $29.77 | $30.01 | $29.77 | $29.96 | $29.96 | 10,161 |
| 2022-08-24 | $29.55 | $29.58 | $29.39 | $29.47 | $29.47 | 18,199 |
| 2022-08-23 | $29.65 | $29.89 | $29.57 | $29.57 | $29.57 | 5,813 |
| 2022-08-22 | $29.83 | $29.86 | $29.55 | $29.62 | $29.62 | 25,747 |
| 2022-08-19 | $30.37 | $30.45 | $30.15 | $30.23 | $30.23 | 13,551 |
| 2022-08-18 | $30.50 | $30.69 | $30.48 | $30.65 | $30.65 | 24,745 |
| 2022-08-17 | $30.45 | $30.46 | $30.19 | $30.41 | $30.41 | 53,570 |
| 2022-08-16 | $30.54 | $30.86 | $30.54 | $30.75 | $30.75 | 21,929 |
| 2022-08-15 | $30.13 | $30.51 | $30.09 | $30.51 | $30.51 | 31,509 |
| 2022-08-12 | $30.00 | $30.45 | $29.97 | $30.44 | $30.44 | 82,286 |
| 2022-08-11 | $29.81 | $30.06 | $29.81 | $29.91 | $29.91 | 798,654 |
| 2022-08-10 | $29.56 | $29.70 | $29.43 | $29.60 | $29.60 | 19,845 |
| 2022-08-09 | $29.25 | $29.25 | $28.96 | $29.06 | $29.06 | 132,864 |
| 2022-08-08 | $29.30 | $29.53 | $29.30 | $29.34 | $29.34 | 5,143 |
| 2022-08-05 | $28.87 | $29.21 | $28.83 | $29.20 | $29.20 | 139,920 |
| 2022-08-04 | $29.34 | $29.34 | $29.08 | $29.13 | $29.13 | 12,443 |
| 2022-08-03 | $29.11 | $29.40 | $29.09 | $29.31 | $29.31 | 94,017 |
| 2022-08-02 | $29.34 | $29.39 | $29.04 | $29.04 | $29.04 | 19,869 |
| 2022-08-01 | $29.11 | $29.63 | $29.10 | $29.46 | $29.46 | 20,361 |
| 2022-07-29 | $29.04 | $29.44 | $29.03 | $29.39 | $29.39 | 32,644 |
| 2022-07-28 | $28.88 | $29.09 | $28.76 | $29.08 | $29.08 | 8,538 |
| 2022-07-27 | $28.49 | $29.00 | $28.38 | $28.91 | $28.91 | 10,074 |
| 2022-07-26 | $28.28 | $28.46 | $28.22 | $28.35 | $28.35 | 12,285 |
| 2022-07-25 | $28.21 | $28.40 | $28.21 | $28.38 | $28.38 | 12,123 |
| 2022-07-22 | $28.23 | $28.25 | $27.86 | $28.03 | $28.03 | 4,335 |
| 2022-07-21 | $28.22 | $28.25 | $27.85 | $28.25 | $28.25 | 34,527 |
| 2022-07-20 | $28.03 | $28.33 | $27.89 | $28.33 | $28.33 | 12,560 |
| 2022-07-19 | $27.43 | $28.14 | $27.43 | $28.07 | $28.07 | 23,862 |
| 2022-07-18 | $27.32 | $27.50 | $27.08 | $27.15 | $27.15 | 35,039 |
| 2022-07-15 | $26.71 | $27.11 | $26.53 | $27.05 | $27.05 | 8,861 |
| 2022-07-14 | $26.30 | $26.42 | $26.04 | $26.40 | $26.40 | 22,655 |
| 2022-07-13 | $26.65 | $26.82 | $26.51 | $26.75 | $26.75 | 24,979 |
| 2022-07-12 | $26.75 | $27.22 | $26.75 | $26.91 | $26.91 | 56,612 |
| 2022-07-11 | $26.90 | $27.05 | $26.87 | $26.91 | $26.91 | 17,083 |
| 2022-07-08 | $27.10 | $27.22 | $26.89 | $27.08 | $27.08 | 12,341 |
| 2022-07-07 | $26.90 | $27.21 | $26.90 | $27.05 | $27.05 | 8,094 |
| 2022-07-06 | $26.89 | $26.89 | $26.37 | $26.67 | $26.67 | 15,114 |
| 2022-07-05 | $26.79 | $27.00 | $26.29 | $27.00 | $27.00 | 25,142 |
| 2022-07-01 | $26.98 | $27.12 | $26.63 | $27.10 | $27.10 | 17,691 |
| 2022-06-30 | $26.57 | $26.94 | $26.42 | $26.71 | $26.71 | 15,258 |
| 2022-06-29 | $27.24 | $27.24 | $26.76 | $26.90 | $26.90 | 6,533 |
| 2022-06-28 | $27.76 | $27.92 | $27.21 | $27.21 | $27.21 | 22,428 |
| 2022-06-27 | $27.43 | $27.71 | $27.40 | $27.52 | $27.52 | 7,340 |
| 2022-06-24 | $26.74 | $27.39 | $26.74 | $27.24 | $27.24 | 25,501 |
| 2022-06-23 | $26.79 | $26.79 | $26.28 | $26.55 | $26.55 | 24,878 |
| 2022-06-22 | $26.60 | $26.88 | $26.58 | $26.74 | $26.74 | 24,624 |
| 2022-06-21 | $26.82 | $27.10 | $26.68 | $26.91 | $26.91 | 19,296 |
| 2022-06-17 | $26.55 | $26.68 | $26.26 | $26.45 | $26.45 | 21,755 |
| 2022-06-16 | $27.00 | $27.00 | $26.28 | $26.37 | $26.37 | 145,264 |
| 2022-06-15 | $27.70 | $27.82 | $27.38 | $27.58 | $27.58 | 21,695 |
| 2022-06-14 | $27.39 | $27.55 | $27.19 | $27.39 | $27.39 | 31,479 |
| 2022-06-13 | $27.57 | $27.74 | $27.16 | $27.29 | $27.29 | 36,019 |
| 2022-06-10 | $28.55 | $28.71 | $28.12 | $28.28 | $28.28 | 59,706 |
| 2022-06-09 | $29.45 | $29.45 | $29.00 | $29.00 | $29.00 | 40,640 |
| 2022-06-08 | $30.18 | $30.18 | $29.59 | $29.71 | $29.54 | 12,987 |
| 2022-06-07 | $29.79 | $30.29 | $29.79 | $30.27 | $30.10 | 25,272 |
| 2022-06-06 | $29.91 | $30.14 | $29.91 | $30.07 | $29.89 | 10,098 |
| 2022-06-03 | $29.80 | $29.90 | $29.70 | $29.80 | $29.62 | 18,766 |
| 2022-06-02 | $29.52 | $30.00 | $29.52 | $29.99 | $29.81 | 55,416 |
| 2022-06-01 | $29.48 | $29.72 | $29.18 | $29.62 | $29.45 | 8,120 |
| 2022-05-31 | $29.63 | $29.76 | $29.41 | $29.61 | $29.44 | 26,507 |
| 2022-05-27 | $29.36 | $29.78 | $29.36 | $29.77 | $29.59 | 6,217 |
| 2022-05-26 | $29.18 | $29.39 | $29.16 | $29.26 | $29.09 | 62,864 |
| 2022-05-25 | $28.05 | $28.79 | $28.05 | $28.65 | $28.48 | 11,166 |
| 2022-05-24 | $27.92 | $28.14 | $27.55 | $28.03 | $27.87 | 49,267 |
| 2022-05-23 | $28.20 | $28.45 | $27.98 | $28.29 | $28.12 | 27,886 |
| 2022-05-20 | $28.25 | $28.25 | $27.42 | $27.86 | $27.70 | 207,418 |
| 2022-05-19 | $27.89 | $28.26 | $27.78 | $27.90 | $27.74 | 40,187 |
| 2022-05-18 | $28.63 | $28.64 | $27.96 | $28.15 | $27.98 | 13,498 |
| 2022-05-17 | $28.58 | $28.94 | $28.49 | $28.91 | $28.74 | 27,941 |
| 2022-05-16 | $28.06 | $28.26 | $27.82 | $28.10 | $27.93 | 12,318 |
| 2022-05-13 | $28.10 | $28.38 | $28.08 | $28.15 | $27.99 | 9,156 |
| 2022-05-12 | $27.49 | $27.81 | $27.30 | $27.80 | $27.64 | 31,944 |
| 2022-05-11 | $27.99 | $28.50 | $27.62 | $27.64 | $27.48 | 53,343 |
| 2022-05-10 | $28.57 | $28.59 | $27.55 | $27.98 | $27.82 | 31,734 |
| 2022-05-09 | $28.48 | $28.63 | $28.18 | $28.30 | $28.13 | 46,399 |
| 2022-05-06 | $28.91 | $28.97 | $28.50 | $28.76 | $28.59 | 31,933 |
| 2022-05-05 | $29.63 | $29.63 | $28.65 | $29.01 | $28.84 | 75,171 |
| 2022-05-04 | $29.27 | $29.88 | $29.01 | $29.84 | $29.66 | 33,575 |
| 2022-05-03 | $28.78 | $29.24 | $28.73 | $29.12 | $28.94 | 21,263 |
| 2022-05-02 | $28.56 | $28.88 | $28.25 | $28.75 | $28.58 | 41,794 |
| 2022-04-29 | $29.15 | $29.34 | $28.47 | $28.55 | $28.38 | 21,037 |
| 2022-04-28 | $28.93 | $29.33 | $28.57 | $29.26 | $29.09 | 30,377 |
| 2022-04-27 | $28.80 | $29.01 | $28.60 | $28.70 | $28.53 | 45,455 |
| 2022-04-26 | $29.29 | $29.30 | $28.75 | $28.75 | $28.58 | 26,909 |
| 2022-04-25 | $29.18 | $29.49 | $28.71 | $29.41 | $29.24 | 46,450 |
| 2022-04-22 | $29.97 | $30.07 | $29.44 | $29.47 | $29.30 | 15,886 |
| 2022-04-21 | $31.00 | $31.00 | $30.17 | $30.22 | $30.04 | 16,795 |
| 2022-04-20 | $30.71 | $30.90 | $30.67 | $30.68 | $30.50 | 18,085 |
| 2022-04-19 | $29.81 | $30.48 | $29.81 | $30.42 | $30.24 | 23,990 |
| 2022-04-18 | $29.58 | $29.85 | $29.58 | $29.77 | $29.59 | 23,487 |
| 2022-04-14 | $29.77 | $29.95 | $29.63 | $29.66 | $29.49 | 33,380 |
| 2022-04-13 | $29.29 | $29.84 | $29.29 | $29.79 | $29.61 | 36,877 |
| 2022-04-12 | $29.43 | $29.83 | $29.23 | $29.31 | $29.14 | 28,943 |
| 2022-04-11 | $29.15 | $29.73 | $29.15 | $29.24 | $29.07 | 27,399 |
| 2022-04-08 | $29.42 | $29.63 | $29.22 | $29.28 | $29.11 | 31,322 |
| 2022-04-07 | $29.50 | $29.50 | $29.02 | $29.32 | $29.15 | 46,333 |
| 2022-04-06 | $29.73 | $29.78 | $29.44 | $29.52 | $29.35 | 386,669 |
| 2022-04-05 | $30.52 | $30.69 | $29.89 | $29.91 | $29.73 | 27,194 |
| 2022-04-04 | $30.59 | $30.61 | $30.27 | $30.53 | $30.35 | 41,947 |
| 2022-04-01 | $30.84 | $30.97 | $30.50 | $30.76 | $30.58 | 24,491 |
| 2022-03-31 | $31.18 | $31.20 | $30.66 | $30.71 | $30.53 | 18,089 |
| 2022-03-30 | $31.82 | $31.88 | $31.02 | $31.16 | $30.98 | 22,528 |
| 2022-03-29 | $31.46 | $31.83 | $31.46 | $31.79 | $31.60 | 31,752 |
| 2022-03-28 | $31.46 | $31.46 | $30.94 | $31.20 | $31.02 | 44,412 |
| 2022-03-25 | $31.21 | $31.57 | $31.18 | $31.57 | $31.38 | 17,024 |
| 2022-03-24 | $31.07 | $31.17 | $30.88 | $31.16 | $30.98 | 43,953 |
| 2022-03-23 | $31.54 | $31.54 | $30.96 | $30.96 | $30.73 | 19,930 |
| 2022-03-22 | $31.77 | $32.05 | $31.49 | $31.69 | $31.45 | 41,318 |
| 2022-03-21 | $31.71 | $32.00 | $31.33 | $31.52 | $31.28 | 16,716 |
| 2022-03-18 | $31.50 | $31.62 | $31.08 | $31.60 | $31.36 | 30,640 |
| 2022-03-17 | $31.34 | $31.68 | $31.16 | $31.60 | $31.36 | 24,006 |
| 2022-03-16 | $31.15 | $31.56 | $31.01 | $31.56 | $31.32 | 81,459 |
| 2022-03-15 | $30.86 | $30.89 | $30.51 | $30.84 | $30.61 | 245,880 |
| 2022-03-14 | $31.00 | $31.02 | $30.55 | $30.67 | $30.44 | 20,073 |
| 2022-03-11 | $31.03 | $31.19 | $30.76 | $30.77 | $30.54 | 42,585 |
| 2022-03-10 | $30.44 | $30.91 | $30.42 | $30.86 | $30.63 | 25,159 |
| 2022-03-09 | $30.79 | $30.95 | $30.66 | $30.76 | $30.53 | 30,233 |
| 2022-03-08 | $30.19 | $30.83 | $30.05 | $30.13 | $29.90 | 42,910 |
| 2022-03-07 | $30.88 | $30.97 | $30.07 | $30.10 | $29.87 | 121,858 |
| 2022-03-04 | $31.17 | $31.17 | $30.69 | $30.91 | $30.68 | 53,160 |
| 2022-03-03 | $31.55 | $31.66 | $31.22 | $31.52 | $31.28 | 28,958 |
| 2022-03-02 | $30.62 | $31.69 | $30.62 | $31.52 | $31.29 | 34,808 |
| 2022-03-01 | $31.39 | $31.40 | $30.21 | $30.42 | $30.19 | 40,661 |
| 2022-02-28 | $31.07 | $31.53 | $31.07 | $31.40 | $31.16 | 54,244 |
| 2022-02-25 | $30.71 | $31.47 | $30.71 | $31.42 | $31.18 | 40,840 |
| 2022-02-24 | $29.73 | $30.60 | $29.51 | $30.53 | $30.30 | 104,182 |
| 2022-02-23 | $31.14 | $31.30 | $30.39 | $30.49 | $30.26 | 81,106 |
| 2022-02-22 | $31.23 | $31.43 | $30.82 | $31.01 | $30.78 | 44,100 |
| 2022-02-18 | $31.27 | $31.62 | $31.27 | $31.35 | $31.11 | 37,356 |
| 2022-02-17 | $31.78 | $31.78 | $31.29 | $31.35 | $31.11 | 46,387 |
| 2022-02-16 | $31.73 | $32.02 | $31.67 | $31.93 | $31.69 | 102,148 |
| 2022-02-15 | $31.35 | $31.83 | $31.35 | $31.78 | $31.54 | 80,522 |
| 2022-02-14 | $31.07 | $31.39 | $30.75 | $30.96 | $30.73 | 52,010 |
| 2022-02-11 | $31.21 | $31.58 | $30.83 | $31.02 | $30.79 | 316,099 |
| 2022-02-10 | $31.28 | $31.77 | $31.00 | $31.19 | $30.96 | 384,324 |
| 2022-02-09 | $31.80 | $31.80 | $31.45 | $31.55 | $31.31 | 38,708 |
| 2022-02-08 | $30.93 | $31.59 | $30.93 | $31.52 | $31.28 | 59,555 |
| 2022-02-07 | $30.79 | $31.01 | $30.64 | $30.85 | $30.62 | 32,093 |
| 2022-02-04 | $30.72 | $30.84 | $30.25 | $30.70 | $30.47 | 23,107 |
| 2022-02-03 | $30.71 | $31.22 | $30.68 | $30.72 | $30.49 | 45,080 |
| 2022-02-02 | $31.10 | $31.13 | $30.68 | $30.91 | $30.68 | 37,007 |
| 2022-02-01 | $30.76 | $31.15 | $30.45 | $31.07 | $30.84 | 36,155 |
| 2022-01-31 | $30.10 | $30.75 | $30.00 | $30.74 | $30.51 | 38,972 |
| 2022-01-28 | $30.02 | $30.26 | $29.42 | $30.26 | $30.03 | 43,696 |
| 2022-01-27 | $30.97 | $31.23 | $29.88 | $30.02 | $29.80 | 63,902 |
| 2022-01-26 | $31.33 | $31.70 | $30.27 | $30.66 | $30.43 | 47,531 |
| 2022-01-25 | $30.62 | $31.30 | $30.21 | $30.95 | $30.72 | 38,745 |
| 2022-01-24 | $30.11 | $31.16 | $29.91 | $31.08 | $30.85 | 158,248 |
| 2022-01-21 | $30.67 | $31.31 | $30.46 | $30.46 | $30.23 | 79,373 |
| 2022-01-20 | $31.65 | $31.92 | $30.76 | $30.84 | $30.61 | 34,920 |
| 2022-01-19 | $32.34 | $32.34 | $31.54 | $31.58 | $31.34 | 140,569 |
| 2022-01-18 | $32.69 | $32.69 | $32.15 | $32.22 | $31.98 | 61,188 |
| 2022-01-14 | $32.41 | $32.87 | $32.33 | $32.86 | $32.61 | 114,185 |
| 2022-01-13 | $32.62 | $32.98 | $32.62 | $32.70 | $32.45 | 34,045 |
| 2022-01-12 | $32.64 | $32.82 | $32.32 | $32.47 | $32.23 | 41,821 |
| 2022-01-11 | $32.59 | $32.60 | $32.10 | $32.52 | $32.28 | 37,207 |
| 2022-01-10 | $32.62 | $32.62 | $32.19 | $32.49 | $32.25 | 70,878 |
| 2022-01-07 | $32.91 | $32.94 | $32.57 | $32.69 | $32.44 | 33,963 |
| 2022-01-06 | $32.46 | $32.93 | $32.38 | $32.85 | $32.60 | 55,150 |
| 2022-01-05 | $32.83 | $33.13 | $32.31 | $32.33 | $32.09 | 138,214 |
| 2022-01-04 | $32.59 | $33.03 | $32.56 | $32.84 | $32.59 | 81,360 |
| 2022-01-03 | $32.21 | $32.76 | $32.17 | $32.31 | $32.07 | 163,878 |
| 2021-12-31 | $31.92 | $32.11 | $31.79 | $31.98 | $31.74 | 38,358 |
| 2021-12-30 | $32.20 | $32.37 | $31.90 | $31.94 | $31.70 | 53,307 |
| 2021-12-29 | $32.02 | $32.17 | $31.96 | $32.11 | $31.87 | 37,638 |
| 2021-12-28 | $31.93 | $32.16 | $31.87 | $31.96 | $31.72 | 33,284 |
| 2021-12-27 | $31.57 | $31.99 | $31.42 | $31.99 | $31.75 | 15,516 |
| 2021-12-23 | $31.33 | $31.58 | $31.33 | $31.45 | $31.21 | 29,151 |
| 2021-12-22 | $30.81 | $31.22 | $30.79 | $31.19 | $30.96 | 21,144 |
| 2021-12-21 | $30.37 | $30.87 | $30.33 | $30.83 | $30.60 | 448,484 |
| 2021-12-20 | $30.08 | $30.12 | $29.39 | $29.96 | $29.74 | 114,364 |
| 2021-12-17 | $30.64 | $30.77 | $30.19 | $30.53 | $30.30 | 84,156 |
| 2021-12-16 | $31.23 | $31.39 | $30.70 | $30.81 | $30.58 | 31,425 |
| 2021-12-15 | $30.71 | $31.09 | $30.33 | $30.95 | $30.72 | 59,130 |
| 2021-12-14 | $30.53 | $31.12 | $30.53 | $30.68 | $30.45 | 39,040 |
| 2021-12-13 | $31.21 | $31.21 | $30.67 | $30.71 | $30.48 | 70,260 |
| 2021-12-10 | $31.65 | $31.65 | $31.24 | $31.54 | $31.03 | 11,033 |
| 2021-12-09 | $31.60 | $31.69 | $31.47 | $31.47 | $30.96 | 21,902 |
| 2021-12-08 | $31.91 | $31.96 | $31.72 | $31.86 | $31.34 | 10,528 |
| 2021-12-07 | $32.02 | $32.18 | $31.65 | $31.80 | $31.28 | 51,353 |
| 2021-12-06 | $31.43 | $31.86 | $31.22 | $31.60 | $31.09 | 43,010 |
| 2021-12-03 | $31.51 | $31.55 | $30.76 | $30.93 | $30.43 | 24,741 |
| 2021-12-02 | $30.47 | $31.43 | $30.45 | $31.24 | $30.73 | 31,441 |
| 2021-12-01 | $31.25 | $31.64 | $30.31 | $30.32 | $29.83 | 63,774 |
| 2021-11-30 | $30.95 | $31.06 | $30.43 | $30.61 | $30.11 | 46,911 |
| 2021-11-29 | $31.98 | $32.01 | $31.15 | $31.33 | $30.82 | 34,101 |
| 2021-11-26 | $31.90 | $31.90 | $30.90 | $31.50 | $30.99 | 105,225 |
| 2021-11-24 | $32.89 | $33.00 | $32.84 | $32.87 | $32.34 | 21,335 |
| 2021-11-23 | $32.97 | $33.15 | $32.88 | $33.12 | $32.58 | 21,879 |
| 2021-11-22 | $32.71 | $33.33 | $32.71 | $32.89 | $32.36 | 26,690 |
| 2021-11-19 | $32.46 | $32.65 | $32.27 | $32.46 | $31.93 | 27,505 |
| 2021-11-18 | $32.92 | $32.92 | $32.56 | $32.79 | $32.26 | 25,932 |
| 2021-11-17 | $33.19 | $33.19 | $32.63 | $32.80 | $32.27 | 62,315 |
| 2021-11-16 | $33.09 | $33.30 | $33.01 | $33.22 | $32.68 | 32,638 |
| 2021-11-15 | $33.35 | $33.35 | $33.03 | $33.20 | $32.66 | 22,554 |
| 2021-11-12 | $33.43 | $33.55 | $33.12 | $33.20 | $32.66 | 52,861 |
| 2021-11-11 | $33.15 | $33.48 | $33.05 | $33.34 | $32.79 | 27,428 |
| 2021-11-10 | $33.21 | $33.38 | $32.98 | $33.07 | $32.53 | 470,145 |
| 2021-11-09 | $33.26 | $33.29 | $32.93 | $33.24 | $32.70 | 34,406 |
| 2021-11-08 | $33.49 | $33.61 | $33.20 | $33.30 | $32.76 | 125,592 |
| 2021-11-05 | $32.79 | $33.39 | $32.79 | $33.16 | $32.62 | 66,702 |
| 2021-11-04 | $32.83 | $32.83 | $32.29 | $32.49 | $31.96 | 87,987 |
| 2021-11-03 | $31.98 | $32.89 | $31.97 | $32.71 | $32.18 | 86,924 |
| 2021-11-02 | $32.22 | $32.22 | $31.90 | $31.99 | $31.47 | 30,627 |
| 2021-11-01 | $31.44 | $32.13 | $31.44 | $32.12 | $31.60 | 96,288 |
| 2021-10-29 | $31.28 | $31.40 | $31.07 | $31.23 | $30.72 | 33,950 |
| 2021-10-28 | $30.79 | $31.20 | $30.79 | $31.20 | $30.69 | 28,709 |
| 2021-10-27 | $31.30 | $31.30 | $30.62 | $30.63 | $30.13 | 33,945 |
| 2021-10-26 | $31.77 | $31.77 | $31.34 | $31.34 | $30.83 | 26,981 |
| 2021-10-25 | $31.48 | $31.74 | $31.46 | $31.74 | $31.22 | 30,354 |
| 2021-10-22 | $31.38 | $31.58 | $31.29 | $31.41 | $30.90 | 28,724 |
| 2021-10-21 | $31.32 | $31.47 | $31.20 | $31.38 | $30.87 | 20,052 |
| 2021-10-20 | $30.85 | $31.39 | $30.85 | $31.39 | $30.88 | 50,853 |
| 2021-10-19 | $31.16 | $31.16 | $30.76 | $30.96 | $30.46 | 66,505 |
| 2021-10-18 | $31.03 | $31.16 | $30.91 | $31.05 | $30.54 | 44,351 |
| 2021-10-15 | $31.38 | $31.55 | $31.07 | $31.10 | $30.59 | 67,570 |
| 2021-10-14 | $30.95 | $31.13 | $30.80 | $31.10 | $30.59 | 215,859 |
| 2021-10-13 | $30.88 | $30.88 | $30.34 | $30.75 | $30.25 | 40,567 |
| 2021-10-12 | $30.90 | $30.98 | $30.70 | $30.88 | $30.38 | 32,444 |
| 2021-10-11 | $31.11 | $31.29 | $30.81 | $30.82 | $30.32 | 84,253 |
| 2021-10-08 | $31.08 | $31.25 | $31.03 | $31.05 | $30.54 | 236,555 |
| 2021-10-07 | $30.78 | $31.25 | $30.78 | $31.13 | $30.62 | 60,863 |
| 2021-10-06 | $30.56 | $30.62 | $30.05 | $30.62 | $30.12 | 37,105 |
| 2021-10-05 | $30.85 | $30.99 | $30.67 | $30.83 | $30.33 | 23,949 |
| 2021-10-04 | $30.72 | $30.90 | $30.50 | $30.68 | $30.18 | 38,020 |
| 2021-10-01 | $30.19 | $30.86 | $30.03 | $30.65 | $30.15 | 43,871 |
| 2021-09-30 | $30.66 | $30.66 | $29.98 | $29.98 | $29.49 | 26,989 |
| 2021-09-29 | $30.31 | $30.55 | $30.22 | $30.48 | $29.98 | 34,203 |
| 2021-09-28 | $30.59 | $30.82 | $30.22 | $30.27 | $29.78 | 72,772 |
| 2021-09-27 | $29.88 | $30.93 | $29.88 | $30.70 | $30.20 | 92,627 |
| 2021-09-24 | $29.49 | $29.94 | $29.49 | $29.81 | $29.33 | 45,754 |
| 2021-09-23 | $29.41 | $30.12 | $29.40 | $29.86 | $29.19 | 37,929 |
| 2021-09-22 | $29.07 | $29.43 | $29.07 | $29.21 | $28.55 | 30,109 |
| 2021-09-21 | $28.82 | $28.92 | $28.54 | $28.72 | $28.07 | 31,464 |
| 2021-09-20 | $28.87 | $28.88 | $28.39 | $28.80 | $28.15 | 223,298 |
| 2021-09-17 | $29.41 | $29.51 | $29.18 | $29.41 | $28.75 | 30,640 |
| 2021-09-16 | $29.63 | $29.67 | $29.25 | $29.39 | $28.73 | 13,829 |
| 2021-09-15 | $29.16 | $29.57 | $29.16 | $29.53 | $28.86 | 41,791 |
| 2021-09-14 | $29.76 | $29.76 | $29.07 | $29.17 | $28.51 | 54,666 |
| 2021-09-13 | $29.55 | $29.70 | $29.40 | $29.69 | $29.02 | 43,895 |
| 2021-09-10 | $29.90 | $29.90 | $29.36 | $29.36 | $28.70 | 35,816 |
| 2021-09-09 | $29.62 | $29.97 | $29.62 | $29.67 | $29.00 | 53,293 |
| 2021-09-08 | $30.03 | $30.05 | $29.60 | $29.67 | $29.00 | 40,320 |
| 2021-09-07 | $30.29 | $30.48 | $30.06 | $30.06 | $29.38 | 38,141 |
| 2021-09-03 | $30.42 | $30.49 | $30.15 | $30.29 | $29.60 | 23,592 |
| 2021-09-02 | $30.50 | $30.70 | $30.42 | $30.49 | $29.80 | 86,899 |
| 2021-09-01 | $30.60 | $30.60 | $30.10 | $30.47 | $29.78 | 35,731 |
| 2021-08-31 | $30.44 | $30.61 | $30.32 | $30.49 | $29.80 | 38,640 |
| 2021-08-30 | $30.89 | $30.89 | $30.42 | $30.48 | $29.79 | 55,705 |
| 2021-08-27 | $30.16 | $30.97 | $30.16 | $30.92 | $30.22 | 55,959 |
| 2021-08-26 | $30.39 | $30.40 | $30.01 | $30.04 | $29.36 | 19,877 |
| 2021-08-25 | $30.34 | $30.66 | $30.25 | $30.41 | $29.72 | 42,640 |
| 2021-08-24 | $30.16 | $30.40 | $30.09 | $30.32 | $29.64 | 43,551 |
| 2021-08-23 | $29.98 | $30.18 | $29.88 | $30.08 | $29.40 | 36,940 |
| 2021-08-20 | $29.34 | $29.87 | $29.34 | $29.80 | $29.13 | 48,930 |
| 2021-08-19 | $29.45 | $29.59 | $29.13 | $29.30 | $28.64 | 78,639 |
| 2021-08-18 | $29.79 | $30.17 | $29.67 | $29.68 | $29.01 | 62,572 |
| 2021-08-17 | $30.28 | $30.28 | $29.64 | $29.96 | $29.28 | 155,556 |
| 2021-08-16 | $30.35 | $30.54 | $30.09 | $30.44 | $29.75 | 356,941 |
| 2021-08-13 | $30.67 | $30.68 | $30.53 | $30.59 | $29.90 | 5,722 |
| 2021-08-12 | $31.02 | $31.02 | $30.68 | $30.86 | $30.16 | 21,017 |
| 2021-08-11 | $30.43 | $31.02 | $30.43 | $31.02 | $30.32 | 10,453 |
| 2021-08-10 | $30.22 | $30.60 | $30.10 | $30.60 | $29.91 | 8,675 |
| 2021-08-09 | $30.25 | $30.31 | $30.04 | $30.11 | $29.43 | 14,919 |
| 2021-08-06 | $30.03 | $30.45 | $30.03 | $30.34 | $29.65 | 20,814 |
| 2021-08-05 | $29.64 | $29.90 | $29.64 | $29.79 | $29.12 | 19,234 |
| 2021-08-04 | $29.71 | $29.72 | $29.37 | $29.37 | $28.71 | 56,741 |
| 2021-08-03 | $29.38 | $30.03 | $29.38 | $29.95 | $29.27 | 6,066 |
| 2021-08-02 | $29.96 | $30.57 | $29.65 | $29.65 | $28.98 | 42,711 |
| 2021-07-30 | $30.15 | $30.23 | $29.76 | $29.85 | $29.18 | 9,743 |
| 2021-07-29 | $29.96 | $30.22 | $29.96 | $30.08 | $29.40 | 4,128 |
| 2021-07-28 | $29.49 | $29.87 | $29.22 | $29.69 | $29.02 | 23,112 |
| 2021-07-27 | $29.17 | $29.47 | $29.16 | $29.37 | $28.71 | 6,917 |
| 2021-07-26 | $29.60 | $29.60 | $29.40 | $29.56 | $28.89 | 5,674 |
| 2021-07-23 | $29.26 | $29.26 | $29.02 | $29.22 | $28.56 | 10,879 |
| 2021-07-22 | $29.44 | $29.44 | $28.92 | $28.95 | $28.30 | 24,489 |
| 2021-07-21 | $29.52 | $29.68 | $29.52 | $29.61 | $28.94 | 23,041 |
| 2021-07-20 | $28.47 | $29.34 | $28.47 | $29.04 | $28.38 | 43,778 |
| 2021-07-19 | $28.46 | $28.75 | $28.10 | $28.30 | $27.66 | 96,698 |
| 2021-07-16 | $29.89 | $29.89 | $29.08 | $29.11 | $28.45 | 33,350 |
| 2021-07-15 | $29.48 | $29.80 | $29.39 | $29.65 | $28.98 | 21,604 |
| 2021-07-14 | $29.88 | $30.10 | $29.60 | $29.65 | $28.98 | 18,757 |
| 2021-07-13 | $30.31 | $30.31 | $29.75 | $29.76 | $29.09 | 46,415 |
| 2021-07-12 | $30.14 | $30.38 | $29.81 | $30.35 | $29.66 | 15,343 |
| 2021-07-09 | $29.72 | $30.21 | $29.72 | $30.19 | $29.51 | 35,442 |
| 2021-07-08 | $29.31 | $29.70 | $29.00 | $29.29 | $28.63 | 40,304 |
| 2021-07-07 | $29.79 | $30.05 | $29.53 | $29.78 | $29.11 | 15,456 |
| 2021-07-06 | $30.64 | $30.64 | $29.61 | $29.87 | $29.20 | 26,034 |
| 2021-07-02 | $31.15 | $31.15 | $30.56 | $30.59 | $29.90 | 56,055 |
| 2021-07-01 | $30.84 | $31.10 | $30.84 | $31.02 | $30.32 | 44,386 |
| 2021-06-30 | $30.52 | $30.82 | $30.52 | $30.72 | $30.03 | 21,791 |
| 2021-06-29 | $30.80 | $31.03 | $30.57 | $30.61 | $29.92 | 15,963 |
| 2021-06-28 | $31.36 | $31.36 | $30.60 | $30.75 | $30.06 | 48,632 |
| 2021-06-25 | $31.42 | $31.65 | $31.24 | $31.24 | $30.53 | 19,205 |
| 2021-06-24 | $30.77 | $31.34 | $30.77 | $31.31 | $30.60 | 39,516 |
| 2021-06-23 | $30.85 | $31.09 | $30.79 | $30.83 | $30.13 | 21,500 |
| 2021-06-22 | $30.60 | $30.89 | $30.45 | $30.84 | $30.14 | 23,110 |
| 2021-06-21 | $30.36 | $30.92 | $30.36 | $30.86 | $30.16 | 36,925 |
| 2021-06-18 | $30.70 | $30.72 | $30.03 | $30.03 | $29.35 | 38,974 |
| 2021-06-17 | $32.01 | $32.01 | $30.79 | $30.98 | $30.28 | 182,204 |
| 2021-06-16 | $31.77 | $32.10 | $31.55 | $31.95 | $31.23 | 23,715 |
| 2021-06-15 | $31.79 | $32.11 | $31.64 | $32.01 | $31.29 | 30,476 |
| 2021-06-14 | $32.14 | $32.21 | $31.66 | $31.76 | $31.04 | 40,230 |
| 2021-06-11 | $31.99 | $32.19 | $31.99 | $32.12 | $31.39 | 14,138 |
| 2021-06-10 | $32.51 | $32.57 | $31.91 | $31.92 | $31.20 | 22,952 |
| 2021-06-09 | $32.96 | $32.96 | $32.56 | $32.64 | $31.70 | 42,352 |
| 2021-06-08 | $32.68 | $33.00 | $32.46 | $32.94 | $31.99 | 22,731 |
| 2021-06-07 | $32.54 | $32.72 | $32.53 | $32.71 | $31.76 | 18,560 |
| 2021-06-04 | $32.64 | $32.67 | $32.23 | $32.53 | $31.59 | 39,987 |
| 2021-06-03 | $32.27 | $32.51 | $32.12 | $32.45 | $31.51 | 34,545 |
| 2021-06-02 | $32.94 | $32.94 | $32.37 | $32.46 | $31.52 | 57,740 |
| 2021-06-01 | $32.46 | $32.82 | $32.46 | $32.76 | $31.81 | 49,659 |
| 2021-05-28 | $32.36 | $32.36 | $31.91 | $32.25 | $31.32 | 64,159 |
| 2021-05-27 | $31.99 | $32.35 | $31.99 | $32.28 | $31.35 | 19,026 |
| 2021-05-26 | $31.44 | $31.83 | $31.35 | $31.82 | $30.90 | 28,484 |
| 2021-05-25 | $32.03 | $32.15 | $31.22 | $31.23 | $30.33 | 16,792 |
| 2021-05-24 | $32.10 | $32.10 | $31.77 | $31.89 | $30.97 | 37,368 |
| 2021-05-21 | $31.78 | $32.05 | $31.65 | $31.90 | $30.98 | 52,801 |
| 2021-05-20 | $31.63 | $31.64 | $31.20 | $31.61 | $30.70 | 18,508 |
| 2021-05-19 | $31.39 | $31.69 | $31.02 | $31.69 | $30.77 | 34,992 |
| 2021-05-18 | $32.34 | $32.44 | $31.93 | $31.94 | $31.02 | 23,035 |
| 2021-05-17 | $32.30 | $32.45 | $31.98 | $32.45 | $31.51 | 30,804 |
| 2021-05-14 | $32.04 | $32.35 | $31.92 | $32.35 | $31.41 | 187,796 |
| 2021-05-13 | $30.81 | $31.92 | $30.81 | $31.79 | $30.87 | 31,171 |
| 2021-05-12 | $31.63 | $31.80 | $30.73 | $30.84 | $29.95 | 234,487 |
| 2021-05-11 | $31.43 | $31.92 | $31.34 | $31.76 | $30.84 | 57,804 |
| 2021-05-10 | $32.66 | $32.78 | $32.07 | $32.08 | $31.15 | 41,740 |
| 2021-05-07 | $32.15 | $32.49 | $32.15 | $32.49 | $31.55 | 67,284 |
| 2021-05-06 | $32.09 | $32.25 | $31.73 | $32.25 | $31.32 | 33,331 |
| 2021-05-05 | $32.00 | $32.05 | $31.90 | $31.99 | $31.06 | 19,211 |
| 2021-05-04 | $31.81 | $31.90 | $31.47 | $31.86 | $30.94 | 18,174 |
| 2021-05-03 | $31.54 | $31.99 | $31.49 | $31.86 | $30.94 | 61,592 |
| 2021-04-30 | $31.30 | $31.44 | $31.16 | $31.19 | $30.29 | 19,646 |
| 2021-04-29 | $31.77 | $31.92 | $31.42 | $31.55 | $30.64 | 24,983 |
| 2021-04-28 | $31.41 | $31.57 | $31.30 | $31.46 | $30.55 | 90,835 |
| 2021-04-27 | $31.32 | $31.46 | $31.24 | $31.40 | $30.49 | 34,250 |
| 2021-04-26 | $31.46 | $31.69 | $31.26 | $31.29 | $30.38 | 40,197 |
| 2021-04-23 | $30.50 | $31.45 | $30.38 | $31.29 | $30.38 | 63,343 |
| 2021-04-22 | $30.87 | $30.93 | $30.41 | $30.41 | $29.53 | 34,741 |
| 2021-04-21 | $30.11 | $30.80 | $30.11 | $30.80 | $29.91 | 36,617 |
| 2021-04-20 | $30.96 | $30.98 | $29.95 | $30.18 | $29.31 | 173,332 |
| 2021-04-19 | $31.32 | $31.48 | $30.88 | $31.10 | $30.20 | 48,964 |
| 2021-04-16 | $31.26 | $31.44 | $31.13 | $31.33 | $30.42 | 36,339 |
| 2021-04-15 | $31.24 | $31.29 | $30.80 | $31.08 | $30.18 | 38,555 |
| 2021-04-14 | $30.80 | $31.39 | $30.80 | $31.08 | $30.18 | 116,464 |
| 2021-04-13 | $31.23 | $31.23 | $30.53 | $30.75 | $29.86 | 42,371 |
| 2021-04-12 | $31.26 | $31.30 | $31.08 | $31.26 | $30.36 | 28,041 |
| 2021-04-09 | $31.06 | $31.17 | $30.91 | $31.16 | $30.26 | 53,243 |
| 2021-04-08 | $30.98 | $31.00 | $30.43 | $30.96 | $30.06 | 64,627 |
| 2021-04-07 | $31.30 | $31.30 | $30.74 | $30.86 | $29.97 | 64,915 |
| 2021-04-06 | $31.29 | $31.52 | $31.12 | $31.17 | $30.27 | 189,236 |
| 2021-04-05 | $31.38 | $31.42 | $30.98 | $31.22 | $30.32 | 112,065 |
| 2021-04-01 | $30.66 | $30.98 | $30.50 | $30.98 | $30.08 | 90,771 |
| 2021-03-31 | $30.79 | $30.91 | $30.38 | $30.63 | $29.74 | 122,366 |
| 2021-03-30 | $30.23 | $30.75 | $30.23 | $30.58 | $29.70 | 128,526 |
| 2021-03-29 | $30.79 | $31.00 | $30.07 | $30.11 | $29.24 | 69,917 |
| 2021-03-26 | $30.68 | $30.97 | $30.43 | $30.97 | $30.07 | 104,753 |
| 2021-03-25 | $29.26 | $30.33 | $29.00 | $30.16 | $29.29 | 71,203 |
| 2021-03-24 | $30.05 | $30.77 | $29.53 | $29.56 | $28.64 | 189,285 |
| 2021-03-23 | $30.67 | $30.67 | $29.55 | $29.71 | $28.78 | 130,956 |
| 2021-03-22 | $31.85 | $31.85 | $30.67 | $30.86 | $29.90 | 76,560 |
| 2021-03-19 | $31.65 | $31.80 | $31.00 | $31.62 | $30.63 | 124,764 |
| 2021-03-18 | $32.00 | $32.56 | $31.45 | $31.59 | $30.60 | 75,004 |
| 2021-03-17 | $31.61 | $31.92 | $31.48 | $31.92 | $30.92 | 46,965 |
| 2021-03-16 | $32.00 | $32.00 | $31.50 | $31.72 | $30.73 | 93,452 |
| 2021-03-15 | $32.58 | $32.59 | $31.84 | $32.18 | $31.18 | 113,209 |
| 2021-03-12 | $31.95 | $32.48 | $31.95 | $32.46 | $31.45 | 125,032 |
| 2021-03-11 | $32.00 | $32.00 | $31.62 | $31.92 | $30.92 | 96,750 |
| 2021-03-10 | $31.08 | $31.72 | $30.83 | $31.68 | $30.69 | 143,082 |
| 2021-03-09 | $31.66 | $31.66 | $30.56 | $30.90 | $29.94 | 282,607 |
| 2021-03-08 | $30.45 | $31.21 | $30.33 | $31.04 | $30.07 | 486,399 |
| 2021-03-05 | $29.77 | $30.18 | $29.27 | $30.16 | $29.22 | 51,110 |
| 2021-03-04 | $29.86 | $30.00 | $28.96 | $29.28 | $28.37 | 77,269 |
| 2021-03-03 | $29.28 | $30.22 | $29.28 | $29.68 | $28.75 | 54,743 |
| 2021-03-02 | $29.71 | $29.71 | $29.29 | $29.30 | $28.39 | 21,800 |
| 2021-03-01 | $29.28 | $29.74 | $29.25 | $29.66 | $28.73 | 17,670 |
| 2021-02-26 | $29.03 | $29.16 | $28.39 | $28.70 | $27.80 | 244,009 |
| 2021-02-25 | $29.92 | $29.94 | $28.95 | $29.01 | $28.10 | 54,214 |
| 2021-02-24 | $29.26 | $29.83 | $29.11 | $29.80 | $28.87 | 71,726 |
| 2021-02-23 | $28.96 | $29.14 | $28.70 | $29.03 | $28.12 | 31,204 |
| 2021-02-22 | $28.37 | $29.07 | $28.37 | $28.97 | $28.07 | 22,162 |
| 2021-02-19 | $27.99 | $28.40 | $27.99 | $28.37 | $27.48 | 22,618 |
| 2021-02-18 | $28.11 | $28.15 | $27.68 | $27.78 | $26.91 | 49,862 |
| 2021-02-17 | $28.14 | $28.25 | $27.97 | $28.17 | $27.29 | 20,469 |
| 2021-02-16 | $28.38 | $28.41 | $28.17 | $28.29 | $27.41 | 12,652 |
| 2021-02-12 | $27.99 | $28.19 | $27.90 | $28.16 | $27.28 | 12,989 |
| 2021-02-11 | $28.20 | $28.20 | $27.60 | $27.99 | $27.12 | 32,212 |
| 2021-02-10 | $28.26 | $28.26 | $27.79 | $27.95 | $27.08 | 30,496 |
| 2021-02-09 | $27.86 | $28.08 | $27.65 | $28.07 | $27.19 | 44,143 |
| 2021-02-08 | $27.45 | $27.93 | $27.40 | $27.93 | $27.06 | 44,112 |
| 2021-02-05 | $27.26 | $27.26 | $26.79 | $27.11 | $26.26 | 12,747 |
| 2021-02-04 | $26.43 | $26.94 | $26.43 | $26.94 | $26.10 | 27,630 |
| 2021-02-03 | $26.26 | $26.29 | $25.91 | $26.29 | $25.47 | 23,420 |
| 2021-02-02 | $26.00 | $26.20 | $25.85 | $26.15 | $25.33 | 376,108 |
| 2021-02-01 | $25.36 | $25.77 | $25.14 | $25.76 | $24.96 | 53,804 |
| 2021-01-29 | $25.68 | $25.80 | $25.16 | $25.21 | $24.42 | 41,511 |
| 2021-01-28 | $25.98 | $26.00 | $25.68 | $25.75 | $24.95 | 95,509 |
| 2021-01-27 | $25.95 | $25.99 | $25.57 | $25.64 | $24.84 | 64,482 |
| 2021-01-26 | $26.92 | $26.92 | $26.37 | $26.38 | $25.56 | 64,275 |
| 2021-01-25 | $26.87 | $26.87 | $26.25 | $26.64 | $25.81 | 45,772 |
| 2021-01-22 | $26.31 | $26.89 | $26.20 | $26.89 | $26.05 | 34,672 |
| 2021-01-21 | $26.95 | $26.95 | $26.52 | $26.63 | $25.80 | 46,011 |
| 2021-01-20 | $26.88 | $27.01 | $26.70 | $26.94 | $26.10 | 54,393 |
| 2021-01-19 | $27.00 | $27.00 | $26.68 | $26.84 | $26.00 | 28,507 |
| 2021-01-15 | $26.96 | $26.96 | $26.41 | $26.73 | $25.90 | 162,185 |
| 2021-01-14 | $26.82 | $27.20 | $26.81 | $27.03 | $26.19 | 63,736 |
| 2021-01-13 | $27.01 | $27.01 | $26.49 | $26.62 | $25.79 | 31,409 |
| 2021-01-12 | $26.44 | $26.95 | $26.43 | $26.93 | $26.09 | 34,565 |
| 2021-01-11 | $25.93 | $26.35 | $25.93 | $26.34 | $25.52 | 41,343 |
| 2021-01-08 | $26.82 | $26.82 | $25.89 | $26.25 | $25.43 | 92,317 |
| 2021-01-07 | $26.87 | $26.87 | $26.41 | $26.67 | $25.84 | 227,033 |
| 2021-01-06 | $25.44 | $26.69 | $25.44 | $26.41 | $25.58 | 190,248 |
| 2021-01-05 | $24.34 | $25.04 | $24.34 | $24.83 | $24.06 | 73,310 |
| 2021-01-04 | $24.77 | $24.77 | $24.04 | $24.33 | $23.57 | 465,012 |
| 2020-12-31 | $24.58 | $24.67 | $24.39 | $24.60 | $23.83 | 17,869 |
| 2020-12-30 | $24.53 | $24.61 | $24.50 | $24.54 | $23.78 | 3,232 |
| 2020-12-29 | $24.78 | $24.78 | $24.17 | $24.29 | $23.53 | 10,261 |
| 2020-12-28 | $24.72 | $24.95 | $24.72 | $24.75 | $23.98 | 19,589 |
| 2020-12-24 | $24.45 | $24.58 | $24.40 | $24.56 | $23.80 | 1,153 |
| 2020-12-23 | $24.19 | $24.52 | $24.19 | $24.52 | $23.76 | 7,096 |
| 2020-12-22 | $24.14 | $24.14 | $23.96 | $24.07 | $23.32 | 8,952 |
| 2020-12-21 | $24.03 | $24.06 | $23.75 | $23.98 | $23.23 | 84,467 |
| 2020-12-18 | $24.76 | $24.79 | $24.30 | $24.41 | $23.64 | 653,606 |
| 2020-12-17 | $24.41 | $24.56 | $24.41 | $24.52 | $23.76 | 1,549,040 |
| 2020-12-16 | $24.79 | $24.80 | $24.48 | $24.55 | $23.78 | 25,511 |
| 2020-12-15 | $24.21 | $24.66 | $24.11 | $24.63 | $23.86 | 54,982 |
| 2020-12-14 | $24.37 | $24.39 | $23.99 | $23.99 | $23.24 | 11,010 |
| 2020-12-11 | $24.22 | $24.31 | $23.99 | $24.09 | $23.27 | 37,546 |
| 2020-12-10 | $24.21 | $24.35 | $24.17 | $24.35 | $23.52 | 9,500 |
| 2020-12-09 | $24.45 | $24.52 | $24.12 | $24.30 | $23.48 | 21,883 |
| 2020-12-08 | $24.02 | $24.18 | $24.02 | $24.18 | $23.36 | 28,378 |
| 2020-12-07 | $24.07 | $24.07 | $23.72 | $24.05 | $23.23 | 13,794 |
| 2020-12-04 | $23.44 | $24.07 | $23.44 | $24.07 | $23.26 | 22,020 |
| 2020-12-03 | $23.28 | $23.50 | $23.26 | $23.33 | $22.53 | 12,093 |
| 2020-12-02 | $23.17 | $23.28 | $23.09 | $23.25 | $22.46 | 7,338 |
| 2020-12-01 | $23.00 | $23.25 | $22.92 | $23.07 | $22.29 | 27,506 |
| 2020-11-30 | $23.57 | $23.57 | $22.66 | $22.67 | $21.90 | 83,387 |
| 2020-11-27 | $23.83 | $23.97 | $23.33 | $23.57 | $22.77 | 32,396 |
| 2020-11-25 | $23.64 | $23.82 | $23.54 | $23.76 | $22.95 | 16,165 |
| 2020-11-24 | $23.64 | $24.08 | $23.64 | $24.04 | $23.22 | 94,816 |
| 2020-11-23 | $22.80 | $23.37 | $22.80 | $23.19 | $22.40 | 16,763 |
| 2020-11-20 | $22.62 | $22.65 | $22.43 | $22.65 | $21.88 | 33,045 |
| 2020-11-19 | $22.50 | $22.66 | $22.29 | $22.66 | $21.89 | 16,981 |
| 2020-11-18 | $23.06 | $23.14 | $22.68 | $22.68 | $21.90 | 21,933 |
| 2020-11-17 | $22.76 | $22.98 | $22.54 | $22.91 | $22.13 | 21,434 |
| 2020-11-16 | $22.57 | $22.94 | $22.57 | $22.93 | $22.15 | 286,101 |
| 2020-11-13 | $21.55 | $22.00 | $21.55 | $21.95 | $21.20 | 4,248 |
| 2020-11-12 | $21.55 | $21.55 | $21.15 | $21.37 | $20.64 | 12,915 |
| 2020-11-11 | $22.43 | $22.43 | $21.67 | $21.83 | $21.09 | 20,880 |
| 2020-11-10 | $21.80 | $22.31 | $21.80 | $22.17 | $21.42 | 1,033,867 |
| 2020-11-09 | $21.93 | $21.96 | $21.49 | $21.49 | $20.76 | 512,829 |
| 2020-11-06 | $20.14 | $20.21 | $19.73 | $19.73 | $19.05 | 2,858 |
| 2020-11-05 | $19.99 | $20.16 | $19.99 | $20.06 | $19.38 | 44,348 |
| 2020-11-04 | $19.64 | $19.75 | $19.42 | $19.43 | $18.77 | 15,632 |
| 2020-11-03 | $20.10 | $20.25 | $20.04 | $20.23 | $19.54 | 4,316 |
| 2020-11-02 | $19.48 | $19.67 | $19.38 | $19.67 | $19.00 | 8,400 |
| 2020-10-30 | $19.30 | $19.30 | $19.14 | $19.14 | $18.49 | 4,431 |
| 2020-10-29 | $19.00 | $19.30 | $19.00 | $19.28 | $18.63 | 12,067 |