Innovator U.S. Equity Ultra Buffer ETF - April (UAPR) Exchange: BATS
Data as of June 8, 2023
$25.16 ($-0.15) -0.59%
Innovator U.S. Equity Ultra Buffer ETF - April - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - April.| Daily Information | Data |
|---|---|
| Date | June 8, 2023 |
| Open | $25.28 |
| Previous Close | $25.16 |
| High | $25.29 |
| Low | $25.14 |
| Adjusted Open | $25.28 |
| Previous Adjusted Close | $25.16 |
| Adjusted High | $25.29 |
| Adjusted Low | $25.14 |
Invest in Innovator U.S. Equity Ultra Buffer ETF - April (UAPR)
Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - April (UAPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | $25.28 | $25.29 | $25.14 | $25.16 | $25.16 | 58,811 |
| 2023-05-22 | $25.32 | $25.34 | $25.25 | $25.31 | $25.31 | 8,843 |
| 2023-05-19 | $25.32 | $25.32 | $25.24 | $25.25 | $25.25 | 13,047 |
| 2023-05-18 | $25.17 | $25.32 | $25.16 | $25.32 | $25.32 | 23,960 |
| 2023-05-17 | $25.11 | $25.23 | $25.09 | $25.19 | $25.19 | 27,928 |
| 2023-05-16 | $25.15 | $25.15 | $25.05 | $25.05 | $25.05 | 16,345 |
| 2023-05-15 | $25.09 | $25.15 | $25.09 | $25.12 | $25.12 | 6,967 |
| 2023-05-12 | $25.13 | $25.13 | $24.99 | $25.08 | $25.08 | 8,274 |
| 2023-05-11 | $25.05 | $25.12 | $25.04 | $25.10 | $25.10 | 19,277 |
| 2023-05-10 | $25.11 | $25.16 | $25.02 | $25.12 | $25.12 | 30,069 |
| 2023-05-09 | $25.01 | $25.09 | $25.01 | $25.05 | $25.05 | 38,165 |
| 2023-05-08 | $25.07 | $25.12 | $25.03 | $25.09 | $25.09 | 57,506 |
| 2023-05-05 | $25.04 | $25.13 | $25.02 | $25.09 | $25.09 | 13,252 |
| 2023-05-04 | $24.90 | $24.91 | $24.86 | $24.88 | $24.88 | 12,287 |
| 2023-05-03 | $25.11 | $25.11 | $24.96 | $24.96 | $24.96 | 12,335 |
| 2023-05-02 | $25.17 | $25.18 | $24.98 | $25.05 | $25.05 | 25,843 |
| 2023-05-01 | $25.12 | $25.22 | $25.12 | $25.16 | $25.16 | 107,804 |
| 2023-04-28 | $25.02 | $25.17 | $25.02 | $25.16 | $25.16 | 83,646 |
| 2023-04-27 | $24.99 | $25.09 | $24.92 | $25.08 | $25.08 | 35,051 |
| 2023-04-26 | $24.97 | $24.98 | $24.84 | $24.84 | $24.84 | 28,485 |
| 2023-04-25 | $25.06 | $25.07 | $24.91 | $24.92 | $24.92 | 18,703 |
| 2023-04-24 | $25.03 | $25.08 | $25.02 | $25.08 | $25.08 | 20,745 |
| 2023-04-21 | $25.05 | $25.07 | $25.00 | $25.05 | $25.05 | 57,855 |
| 2023-04-20 | $24.95 | $25.09 | $24.95 | $25.05 | $25.05 | 286,012 |
| 2023-04-19 | $25.10 | $25.10 | $25.04 | $25.04 | $25.04 | 18,905 |
| 2023-04-18 | $25.07 | $25.11 | $25.04 | $25.11 | $25.11 | 482,205 |
| 2023-04-17 | $24.99 | $25.04 | $24.97 | $25.04 | $25.04 | 43,437 |
| 2023-04-14 | $25.02 | $25.05 | $24.96 | $25.02 | $25.02 | 19,104 |
| 2023-04-13 | $24.93 | $25.06 | $24.92 | $25.04 | $25.04 | 29,455 |
| 2023-04-12 | $25.06 | $25.06 | $24.90 | $24.90 | $24.90 | 422,256 |
| 2023-04-11 | $25.02 | $25.02 | $24.95 | $24.97 | $24.97 | 36,433 |
| 2023-04-10 | $24.93 | $24.97 | $24.86 | $24.94 | $24.94 | 74,398 |
| 2023-04-06 | $24.83 | $24.98 | $24.83 | $24.96 | $24.96 | 52,911 |
| 2023-04-05 | $24.95 | $24.95 | $24.88 | $24.89 | $24.89 | 89,328 |
| 2023-04-04 | $25.04 | $25.04 | $24.89 | $24.92 | $24.92 | 373,759 |
| 2023-04-03 | $24.96 | $24.98 | $24.88 | $24.96 | $24.96 | 209,922 |
| 2023-03-31 | $24.98 | $24.98 | $24.91 | $24.94 | $24.94 | 1,752,261 |
| 2023-03-30 | $24.93 | $24.93 | $24.89 | $24.89 | $24.89 | 68,000 |
| 2023-03-29 | $24.99 | $24.99 | $24.83 | $24.89 | $24.89 | 132,106 |
| 2023-03-28 | $24.95 | $24.96 | $24.91 | $24.92 | $24.92 | 117,872 |
| 2023-03-27 | $24.94 | $24.95 | $24.90 | $24.95 | $24.95 | 33,528 |
| 2023-03-24 | $24.90 | $24.94 | $24.90 | $24.94 | $24.94 | 12,451 |
| 2023-03-23 | $24.93 | $24.95 | $24.90 | $24.95 | $24.95 | 48,191 |
| 2023-03-22 | $24.95 | $24.95 | $24.90 | $24.91 | $24.91 | 30,152 |
| 2023-03-21 | $24.90 | $24.95 | $24.88 | $24.91 | $24.91 | 25,186 |
| 2023-03-20 | $24.95 | $24.95 | $24.88 | $24.94 | $24.94 | 75,234 |
| 2023-03-17 | $24.94 | $24.94 | $24.88 | $24.94 | $24.94 | 26,338 |
| 2023-03-16 | $24.93 | $24.94 | $24.87 | $24.93 | $24.93 | 38,828 |
| 2023-03-15 | $24.89 | $24.94 | $24.87 | $24.93 | $24.93 | 183,283 |
| 2023-03-14 | $24.87 | $24.94 | $24.87 | $24.93 | $24.93 | 276,265 |
| 2023-03-13 | $24.84 | $24.93 | $24.84 | $24.90 | $24.90 | 22,968 |
| 2023-03-10 | $24.90 | $24.94 | $24.85 | $24.89 | $24.89 | 33,224 |
| 2023-03-09 | $24.90 | $24.94 | $24.86 | $24.90 | $24.90 | 17,515 |
| 2023-03-08 | $24.86 | $24.92 | $24.86 | $24.90 | $24.90 | 6,844 |
| 2023-03-07 | $24.88 | $24.93 | $24.87 | $24.88 | $24.88 | 8,561 |
| 2023-03-06 | $24.91 | $24.94 | $24.89 | $24.92 | $24.92 | 6,096 |
| 2023-03-03 | $24.86 | $24.94 | $24.86 | $24.94 | $24.94 | 267,174 |
| 2023-03-02 | $24.90 | $24.91 | $24.86 | $24.89 | $24.89 | 12,893 |
| 2023-03-01 | $24.89 | $24.91 | $24.87 | $24.87 | $24.87 | 8,685 |
| 2023-02-28 | $24.87 | $24.91 | $24.86 | $24.89 | $24.89 | 77,015 |
| 2023-02-27 | $24.86 | $24.91 | $24.86 | $24.89 | $24.89 | 3,986 |
| 2023-02-24 | $24.87 | $24.89 | $24.87 | $24.89 | $24.89 | 1,263 |
| 2023-02-23 | $24.93 | $24.93 | $24.86 | $24.91 | $24.91 | 5,961 |
| 2023-02-22 | $24.91 | $24.91 | $24.84 | $24.85 | $24.85 | 28,625 |
| 2023-02-21 | $24.89 | $24.92 | $24.85 | $24.85 | $24.85 | 20,224 |
| 2023-02-17 | $24.95 | $24.97 | $24.90 | $24.94 | $24.94 | 18,507 |
| 2023-02-16 | $24.97 | $25.03 | $24.95 | $24.97 | $24.97 | 25,104 |
| 2023-02-15 | $24.97 | $25.04 | $24.97 | $25.00 | $25.00 | 19,277 |
| 2023-02-14 | $25.00 | $25.07 | $24.97 | $25.03 | $25.03 | 33,672 |
| 2023-02-13 | $25.03 | $25.08 | $25.02 | $25.07 | $25.07 | 213,466 |
| 2023-02-10 | $25.00 | $25.02 | $24.97 | $25.02 | $25.02 | 47,765 |
| 2023-02-09 | $25.08 | $25.08 | $24.96 | $24.99 | $24.99 | 203,692 |
| 2023-02-08 | $25.05 | $25.06 | $25.01 | $25.05 | $25.05 | 13,934 |
| 2023-02-07 | $24.96 | $25.12 | $24.96 | $25.12 | $25.12 | 146,911 |
| 2023-02-06 | $25.04 | $25.04 | $24.99 | $24.99 | $24.99 | 16,800 |
| 2023-02-03 | $25.08 | $25.13 | $25.03 | $25.05 | $25.05 | 27,465 |
| 2023-02-02 | $25.09 | $25.15 | $25.04 | $25.11 | $25.11 | 25,567 |
| 2023-02-01 | $24.92 | $25.05 | $24.91 | $24.98 | $24.98 | 21,473 |
| 2023-01-31 | $24.88 | $24.95 | $24.88 | $24.94 | $24.94 | 15,637 |
| 2023-01-30 | $24.91 | $24.92 | $24.87 | $24.88 | $24.88 | 19,986 |
| 2023-01-27 | $24.91 | $24.97 | $24.89 | $24.93 | $24.93 | 17,448 |
| 2023-01-26 | $24.93 | $24.93 | $24.88 | $24.90 | $24.90 | 7,715 |
| 2023-01-25 | $24.84 | $24.88 | $24.80 | $24.85 | $24.85 | 7,425 |
| 2023-01-24 | $24.89 | $24.89 | $24.83 | $24.87 | $24.87 | 8,303 |
| 2023-01-23 | $24.79 | $24.91 | $24.79 | $24.88 | $24.88 | 32,963 |
| 2023-01-20 | $24.77 | $24.84 | $24.75 | $24.82 | $24.82 | 57,278 |
| 2023-01-19 | $24.75 | $24.81 | $24.75 | $24.79 | $24.79 | 24,292 |
| 2023-01-18 | $24.85 | $24.89 | $24.78 | $24.81 | $24.81 | 31,063 |
| 2023-01-17 | $24.89 | $24.90 | $24.83 | $24.86 | $24.86 | 28,672 |
| 2023-01-13 | $24.83 | $24.90 | $24.83 | $24.89 | $24.89 | 415,495 |
| 2023-01-12 | $24.89 | $24.90 | $24.84 | $24.87 | $24.87 | 50,560 |
| 2023-01-11 | $24.83 | $24.87 | $24.81 | $24.86 | $24.86 | 4,959 |
| 2023-01-10 | $24.81 | $24.82 | $24.78 | $24.81 | $24.81 | 4,591 |
| 2023-01-09 | $24.83 | $24.88 | $24.78 | $24.83 | $24.83 | 35,261 |
| 2023-01-06 | $24.80 | $24.84 | $24.76 | $24.83 | $24.83 | 42,968 |
| 2023-01-05 | $24.74 | $24.80 | $24.72 | $24.75 | $24.75 | 86,362 |
| 2023-01-04 | $24.80 | $24.85 | $24.76 | $24.81 | $24.81 | 79,078 |
| 2023-01-03 | $24.85 | $24.85 | $24.71 | $24.79 | $24.79 | 379,277 |
| 2022-12-30 | $24.73 | $24.81 | $24.73 | $24.81 | $24.81 | 52,979 |
| 2022-12-29 | $24.79 | $24.80 | $24.74 | $24.80 | $24.80 | 131,071 |
| 2022-12-28 | $24.71 | $24.77 | $24.71 | $24.75 | $24.75 | 494,325 |
| 2022-12-27 | $24.79 | $24.79 | $24.72 | $24.77 | $24.77 | 120,525 |
| 2022-12-23 | $24.83 | $24.83 | $24.76 | $24.76 | $24.76 | 224 |
| 2022-12-22 | $24.72 | $24.77 | $24.69 | $24.76 | $24.76 | 21,589 |
| 2022-12-21 | $24.77 | $24.84 | $24.74 | $24.81 | $24.81 | 128,144 |
| 2022-12-20 | $24.70 | $24.83 | $24.70 | $24.76 | $24.76 | 31,794 |
| 2022-12-19 | $24.79 | $24.79 | $24.65 | $24.73 | $24.73 | 100,359 |
| 2022-12-16 | $24.81 | $24.81 | $24.72 | $24.77 | $24.77 | 7,474 |
| 2022-12-15 | $24.79 | $24.85 | $24.79 | $24.81 | $24.81 | 120,117 |
| 2022-12-14 | $25.04 | $25.08 | $24.93 | $24.96 | $24.96 | 15,942 |
| 2022-12-13 | $25.14 | $25.21 | $24.97 | $25.04 | $25.04 | 33,579 |
| 2022-12-12 | $24.86 | $24.96 | $24.85 | $24.96 | $24.96 | 20,750 |
| 2022-12-09 | $24.94 | $24.94 | $24.85 | $24.85 | $24.85 | 15,762 |
| 2022-12-08 | $24.89 | $24.91 | $24.88 | $24.88 | $24.88 | 6,230 |
| 2022-12-07 | $24.87 | $24.90 | $24.84 | $24.86 | $24.86 | 4,609 |
| 2022-12-06 | $24.98 | $24.99 | $24.82 | $24.90 | $24.90 | 59,838 |
| 2022-12-05 | $25.10 | $25.10 | $24.91 | $24.95 | $24.95 | 39,047 |
| 2022-12-02 | $25.07 | $25.09 | $25.04 | $25.09 | $25.09 | 1,932 |
| 2022-12-01 | $25.14 | $25.16 | $25.09 | $25.13 | $25.13 | 10,315 |
| 2022-11-30 | $24.91 | $25.17 | $24.86 | $25.17 | $25.17 | 10,164 |
| 2022-11-29 | $24.94 | $24.94 | $24.86 | $24.88 | $24.88 | 17,127 |
| 2022-11-28 | $24.95 | $24.98 | $24.88 | $24.89 | $24.89 | 7,049 |
| 2022-11-25 | $25.05 | $25.05 | $25.02 | $25.02 | $25.02 | 2,439 |
| 2022-11-23 | $25.03 | $25.03 | $24.99 | $25.01 | $25.01 | 1,771 |
| 2022-11-22 | $24.98 | $25.02 | $24.92 | $25.02 | $25.02 | 22,014 |
| 2022-11-21 | $24.96 | $24.96 | $24.89 | $24.89 | $24.89 | 10,317 |
| 2022-11-18 | $25.03 | $25.03 | $24.88 | $24.92 | $24.92 | 59,549 |
| 2022-11-17 | $24.84 | $24.91 | $24.84 | $24.90 | $24.90 | 6,912 |
| 2022-11-16 | $24.96 | $25.00 | $24.90 | $24.90 | $24.90 | 29,166 |
| 2022-11-15 | $25.08 | $25.08 | $24.94 | $24.97 | $24.97 | 19,728 |
| 2022-11-14 | $25.03 | $25.03 | $24.93 | $24.93 | $24.93 | 61,243 |
| 2022-11-11 | $24.94 | $25.05 | $24.93 | $25.05 | $25.05 | 47,601 |
| 2022-11-10 | $24.89 | $25.00 | $24.81 | $24.99 | $24.99 | 201,742 |
| 2022-11-09 | $24.72 | $24.72 | $24.62 | $24.62 | $24.62 | 14,751 |
| 2022-11-08 | $24.78 | $24.82 | $24.71 | $24.76 | $24.76 | 35,082 |
| 2022-11-07 | $24.67 | $24.72 | $24.66 | $24.70 | $24.70 | 15,924 |
| 2022-11-04 | $24.64 | $24.68 | $24.54 | $24.64 | $24.64 | 6,131 |
| 2022-11-03 | $24.61 | $24.62 | $24.56 | $24.59 | $24.59 | 10,401 |
| 2022-11-02 | $24.77 | $24.83 | $24.61 | $24.62 | $24.62 | 29,729 |
| 2022-11-01 | $24.88 | $24.88 | $24.73 | $24.78 | $24.78 | 15,087 |
| 2022-10-31 | $24.81 | $24.84 | $24.79 | $24.83 | $24.83 | 4,276 |
| 2022-10-28 | $24.79 | $24.89 | $24.76 | $24.86 | $24.86 | 36,186 |
| 2022-10-27 | $24.73 | $24.73 | $24.71 | $24.71 | $24.71 | 2,553 |
| 2022-10-26 | $24.72 | $24.80 | $24.71 | $24.73 | $24.73 | 20,493 |
| 2022-10-25 | $24.64 | $24.79 | $24.63 | $24.78 | $24.78 | 22,007 |
| 2022-10-24 | $24.49 | $24.72 | $24.49 | $24.68 | $24.68 | 22,193 |
| 2022-10-21 | $24.47 | $24.60 | $24.47 | $24.60 | $24.60 | 6,624 |
| 2022-10-20 | $24.51 | $24.55 | $24.43 | $24.44 | $24.44 | 5,643 |
| 2022-10-19 | $24.53 | $24.53 | $24.44 | $24.47 | $24.47 | 2,083 |
| 2022-10-18 | $24.59 | $24.61 | $24.47 | $24.55 | $24.55 | 8,049 |
| 2022-10-17 | $24.46 | $24.47 | $24.43 | $24.46 | $24.46 | 5,065 |
| 2022-10-14 | $24.47 | $24.47 | $24.27 | $24.30 | $24.30 | 12,439 |
| 2022-10-13 | $24.39 | $24.43 | $24.32 | $24.43 | $24.43 | 11,713 |
| 2022-10-12 | $24.30 | $24.33 | $24.28 | $24.30 | $24.30 | 381,946 |
| 2022-10-11 | $24.25 | $24.37 | $24.25 | $24.29 | $24.29 | 61,855 |
| 2022-10-10 | $24.29 | $24.34 | $24.28 | $24.34 | $24.34 | 16,189 |
| 2022-10-07 | $24.47 | $24.47 | $24.29 | $24.35 | $24.35 | 21,036 |
| 2022-10-06 | $24.50 | $24.65 | $24.50 | $24.53 | $24.53 | 120,843 |
| 2022-10-05 | $24.51 | $24.63 | $24.48 | $24.58 | $24.58 | 16,009 |
| 2022-10-04 | $24.53 | $24.60 | $24.52 | $24.57 | $24.57 | 8,073 |
| 2022-10-03 | $24.32 | $24.44 | $24.26 | $24.40 | $24.40 | 22,560 |
| 2022-09-30 | $24.36 | $24.38 | $24.26 | $24.26 | $24.26 | 12,998 |
| 2022-09-29 | $24.33 | $24.37 | $24.28 | $24.33 | $24.33 | 42,732 |
| 2022-09-28 | $24.36 | $24.52 | $24.36 | $24.51 | $24.51 | 73,052 |
| 2022-09-27 | $24.43 | $24.50 | $24.30 | $24.36 | $24.36 | 74,776 |
| 2022-09-26 | $24.43 | $24.45 | $24.31 | $24.42 | $24.42 | 182,679 |
| 2022-09-23 | $24.50 | $24.51 | $24.35 | $24.41 | $24.41 | 13,238 |
| 2022-09-22 | $24.56 | $24.63 | $24.54 | $24.57 | $24.57 | 16,239 |
| 2022-09-21 | $24.82 | $24.83 | $24.64 | $24.65 | $24.65 | 31,222 |
| 2022-09-20 | $24.77 | $24.77 | $24.71 | $24.77 | $24.77 | 80,216 |
| 2022-09-19 | $24.76 | $24.85 | $24.75 | $24.85 | $24.85 | 10,051 |
| 2022-09-16 | $24.75 | $24.82 | $24.70 | $24.80 | $24.80 | 12,709 |
| 2022-09-15 | $24.90 | $24.93 | $24.81 | $24.81 | $24.81 | 7,666 |
| 2022-09-14 | $24.93 | $24.97 | $24.86 | $24.91 | $24.91 | 18,161 |
| 2022-09-13 | $25.14 | $25.14 | $24.88 | $24.89 | $24.89 | 20,788 |
| 2022-09-12 | $25.32 | $25.38 | $25.32 | $25.34 | $25.34 | 20,232 |
| 2022-09-09 | $25.18 | $25.28 | $25.17 | $25.24 | $25.24 | 10,940 |
| 2022-09-08 | $25.00 | $25.09 | $25.00 | $25.09 | $25.09 | 14,178 |
| 2022-09-07 | $24.90 | $25.02 | $24.89 | $25.02 | $25.02 | 11,912 |
| 2022-09-06 | $24.89 | $24.93 | $24.83 | $24.83 | $24.83 | 74,944 |
| 2022-09-02 | $25.05 | $25.10 | $24.88 | $24.91 | $24.91 | 22,792 |
| 2022-09-01 | $24.93 | $24.99 | $24.84 | $24.99 | $24.99 | 64,118 |
| 2022-08-31 | $25.00 | $25.06 | $24.98 | $24.98 | $24.98 | 17,495 |
| 2022-08-30 | $25.14 | $25.14 | $24.99 | $24.99 | $24.99 | 9,580 |
| 2022-08-29 | $25.16 | $25.22 | $25.10 | $25.10 | $25.10 | 11,144 |
| 2022-08-26 | $25.56 | $25.56 | $25.19 | $25.19 | $25.19 | 12,900 |
| 2022-08-25 | $25.43 | $25.57 | $25.43 | $25.57 | $25.57 | 8,544 |
| 2022-08-24 | $25.43 | $25.50 | $25.41 | $25.48 | $25.48 | 28,694 |
| 2022-08-23 | $25.47 | $25.49 | $25.41 | $25.42 | $25.42 | 13,942 |
| 2022-08-22 | $25.60 | $25.60 | $25.40 | $25.41 | $25.41 | 27,019 |
| 2022-08-19 | $25.76 | $25.76 | $25.70 | $25.72 | $25.72 | 23,234 |
| 2022-08-18 | $25.79 | $25.87 | $25.79 | $25.80 | $25.80 | 14,145 |
| 2022-08-17 | $25.80 | $25.85 | $25.76 | $25.80 | $25.80 | 9,748 |
| 2022-08-16 | $25.83 | $25.91 | $25.83 | $25.89 | $25.89 | 10,288 |
| 2022-08-15 | $25.76 | $25.87 | $25.75 | $25.84 | $25.84 | 8,281 |
| 2022-08-12 | $25.66 | $25.81 | $25.65 | $25.76 | $25.76 | 3,159 |
| 2022-08-11 | $25.69 | $25.69 | $25.57 | $25.59 | $25.59 | 6,359 |
| 2022-08-10 | $25.57 | $25.61 | $25.51 | $25.57 | $25.57 | 32,738 |
| 2022-08-09 | $25.37 | $25.39 | $25.33 | $25.36 | $25.36 | 9,625 |
| 2022-08-08 | $25.55 | $25.55 | $25.40 | $25.41 | $25.41 | 14,676 |
| 2022-08-05 | $25.34 | $25.43 | $25.34 | $25.42 | $25.42 | 47,762 |
| 2022-08-04 | $25.49 | $25.49 | $25.42 | $25.42 | $25.42 | 44,063 |
| 2022-08-03 | $25.38 | $25.49 | $25.37 | $25.48 | $25.48 | 27,514 |
| 2022-08-02 | $25.35 | $25.40 | $25.27 | $25.27 | $25.27 | 16,979 |
| 2022-08-01 | $25.37 | $25.43 | $25.32 | $25.37 | $25.37 | 15,980 |
| 2022-07-29 | $25.29 | $25.42 | $25.27 | $25.36 | $25.36 | 14,691 |
| 2022-07-28 | $25.09 | $25.24 | $25.09 | $25.21 | $25.21 | 16,400 |
| 2022-07-27 | $24.95 | $25.16 | $24.91 | $25.12 | $25.12 | 39,806 |
| 2022-07-26 | $24.96 | $24.96 | $24.85 | $24.87 | $24.87 | 45,960 |
| 2022-07-25 | $24.95 | $24.98 | $24.91 | $24.98 | $24.98 | 48,026 |
| 2022-07-22 | $25.05 | $25.05 | $24.90 | $24.98 | $24.98 | 145,065 |
| 2022-07-21 | $24.91 | $25.05 | $24.88 | $25.05 | $25.05 | 143,140 |
| 2022-07-20 | $24.91 | $24.96 | $24.87 | $24.95 | $24.95 | 46,731 |
| 2022-07-19 | $24.73 | $24.87 | $24.70 | $24.86 | $24.86 | 36,588 |
| 2022-07-18 | $24.73 | $24.76 | $24.60 | $24.65 | $24.65 | 71,583 |
| 2022-07-15 | $24.63 | $24.68 | $24.63 | $24.67 | $24.67 | 4,470 |
| 2022-07-14 | $24.45 | $24.59 | $24.39 | $24.55 | $24.55 | 115,814 |
| 2022-07-13 | $24.50 | $24.61 | $24.50 | $24.53 | $24.53 | 228,166 |
| 2022-07-12 | $24.70 | $24.70 | $24.58 | $24.63 | $24.63 | 58,957 |
| 2022-07-11 | $24.69 | $24.73 | $24.67 | $24.70 | $24.70 | 37,737 |
| 2022-07-08 | $24.72 | $24.82 | $24.72 | $24.79 | $24.79 | 11,349 |
| 2022-07-07 | $24.74 | $24.84 | $24.71 | $24.82 | $24.82 | 12,496 |
| 2022-07-06 | $24.65 | $24.74 | $24.61 | $24.70 | $24.70 | 55,913 |
| 2022-07-05 | $24.51 | $24.67 | $24.45 | $24.67 | $24.67 | 13,297 |
| 2022-07-01 | $24.53 | $24.63 | $24.51 | $24.60 | $24.60 | 14,916 |
| 2022-06-30 | $24.49 | $24.61 | $24.45 | $24.53 | $24.53 | 124,399 |
| 2022-06-29 | $24.60 | $24.64 | $24.57 | $24.62 | $24.62 | 26,477 |
| 2022-06-28 | $24.91 | $24.91 | $24.60 | $24.63 | $24.63 | 206,254 |
| 2022-06-27 | $24.80 | $24.86 | $24.77 | $24.81 | $24.81 | 41,115 |
| 2022-06-24 | $24.77 | $24.89 | $24.70 | $24.89 | $24.89 | 29,548 |
| 2022-06-23 | $24.55 | $24.62 | $24.45 | $24.57 | $24.57 | 46,809 |
| 2022-06-22 | $24.42 | $24.55 | $24.36 | $24.49 | $24.49 | 23,132 |
| 2022-06-21 | $24.44 | $24.51 | $24.43 | $24.48 | $24.48 | 51,161 |
| 2022-06-17 | $24.27 | $24.34 | $24.21 | $24.33 | $24.33 | 89,374 |
| 2022-06-16 | $24.35 | $24.35 | $24.21 | $24.21 | $24.21 | 68,605 |
| 2022-06-15 | $24.49 | $24.67 | $24.42 | $24.56 | $24.56 | 75,889 |
| 2022-06-14 | $24.48 | $24.48 | $24.33 | $24.41 | $24.41 | 119,879 |
| 2022-06-13 | $24.70 | $24.70 | $24.44 | $24.46 | $24.46 | 85,011 |
| 2022-06-10 | $25.10 | $25.10 | $24.86 | $24.86 | $24.86 | 66,589 |
| 2022-06-09 | $25.38 | $25.39 | $25.22 | $25.23 | $25.23 | 23,306 |
| 2022-06-08 | $25.54 | $25.55 | $25.42 | $25.44 | $25.44 | 29,027 |
| 2022-06-07 | $25.39 | $25.60 | $25.39 | $25.55 | $25.55 | 30,736 |
| 2022-06-06 | $25.45 | $25.52 | $25.40 | $25.46 | $25.46 | 8,668 |
| 2022-06-03 | $25.50 | $25.56 | $25.37 | $25.43 | $25.43 | 47,523 |
| 2022-06-02 | $25.32 | $25.59 | $25.32 | $25.59 | $25.59 | 11,589 |
| 2022-06-01 | $25.37 | $25.48 | $25.36 | $25.40 | $25.40 | 30,451 |
| 2022-05-31 | $25.45 | $25.52 | $25.45 | $25.46 | $25.46 | 31,472 |
| 2022-05-27 | $25.36 | $25.55 | $25.36 | $25.50 | $25.50 | 51,088 |
| 2022-05-26 | $25.13 | $25.30 | $25.13 | $25.28 | $25.28 | 15,010 |
| 2022-05-25 | $25.01 | $25.12 | $24.99 | $25.06 | $25.06 | 15,637 |
| 2022-05-24 | $24.96 | $24.98 | $24.83 | $24.98 | $24.98 | 26,852 |
| 2022-05-23 | $24.98 | $25.06 | $24.90 | $25.04 | $25.04 | 33,291 |
| 2022-05-20 | $24.89 | $24.94 | $24.64 | $24.83 | $24.83 | 39,706 |
| 2022-05-19 | $24.84 | $24.95 | $24.81 | $24.85 | $24.85 | 52,942 |
| 2022-05-18 | $25.20 | $25.21 | $24.91 | $24.91 | $24.91 | 160,067 |
| 2022-05-17 | $25.26 | $25.38 | $25.26 | $25.31 | $25.31 | 31,958 |
| 2022-05-16 | $25.16 | $25.24 | $25.13 | $25.18 | $25.18 | 57,609 |
| 2022-05-13 | $25.16 | $25.24 | $25.10 | $25.16 | $25.16 | 23,754 |
| 2022-05-12 | $24.86 | $24.98 | $24.73 | $24.98 | $24.98 | 393,526 |
| 2022-05-11 | $25.06 | $25.21 | $24.94 | $24.94 | $24.94 | 22,611 |
| 2022-05-10 | $25.32 | $25.32 | $25.04 | $25.12 | $25.12 | 18,448 |
| 2022-05-09 | $25.24 | $25.24 | $25.08 | $25.08 | $25.08 | 41,473 |
| 2022-05-06 | $25.46 | $25.50 | $25.32 | $25.47 | $25.47 | 88,287 |
| 2022-05-05 | $25.79 | $25.79 | $25.35 | $25.50 | $25.50 | 14,024 |
| 2022-05-04 | $25.51 | $25.92 | $25.48 | $25.89 | $25.89 | 38,769 |
| 2022-05-03 | $25.55 | $25.61 | $25.52 | $25.60 | $25.60 | 7,556 |
| 2022-05-02 | $25.47 | $25.52 | $25.28 | $25.49 | $25.49 | 34,841 |
| 2022-04-29 | $25.74 | $25.74 | $25.44 | $25.45 | $25.45 | 16,657 |
| 2022-04-28 | $25.71 | $25.89 | $25.58 | $25.87 | $25.87 | 14,336 |
| 2022-04-27 | $25.64 | $25.75 | $25.56 | $25.60 | $25.60 | 30,628 |
| 2022-04-26 | $25.73 | $25.73 | $25.59 | $25.61 | $25.61 | 29,475 |
| 2022-04-25 | $25.84 | $25.94 | $25.69 | $25.94 | $25.94 | 73,829 |
| 2022-04-22 | $26.11 | $26.11 | $25.85 | $25.85 | $25.85 | 34,760 |
| 2022-04-21 | $26.35 | $26.40 | $26.11 | $26.13 | $26.13 | 8,254 |
| 2022-04-20 | $26.40 | $26.40 | $26.25 | $26.34 | $26.34 | 91,570 |
| 2022-04-19 | $26.22 | $26.30 | $26.18 | $26.29 | $26.29 | 73,654 |
| 2022-04-18 | $26.09 | $26.19 | $26.09 | $26.16 | $26.16 | 49,948 |
| 2022-04-14 | $26.23 | $26.26 | $26.14 | $26.14 | $26.14 | 17,060 |
| 2022-04-13 | $26.24 | $26.32 | $26.22 | $26.28 | $26.28 | 46,814 |
| 2022-04-12 | $26.28 | $26.32 | $26.13 | $26.20 | $26.20 | 63,501 |
| 2022-04-11 | $26.33 | $26.38 | $26.19 | $26.19 | $26.19 | 69,392 |
| 2022-04-08 | $26.38 | $26.40 | $26.28 | $26.36 | $26.36 | 26,112 |
| 2022-04-07 | $26.35 | $26.40 | $26.23 | $26.40 | $26.40 | 43,685 |
| 2022-04-06 | $26.27 | $26.33 | $26.17 | $26.33 | $26.33 | 62,504 |
| 2022-04-05 | $26.55 | $26.57 | $26.38 | $26.41 | $26.41 | 37,780 |
| 2022-04-04 | $26.51 | $26.56 | $26.42 | $26.56 | $26.56 | 56,762 |
| 2022-04-01 | $26.52 | $26.52 | $26.36 | $26.50 | $26.50 | 131,690 |
| 2022-03-31 | $26.50 | $26.50 | $26.45 | $26.48 | $26.48 | 73,029 |
| 2022-03-30 | $26.51 | $26.51 | $26.45 | $26.45 | $26.45 | 5,812 |
| 2022-03-29 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 325 |
| 2022-03-28 | $26.52 | $26.52 | $26.42 | $26.46 | $26.46 | 19,280 |
| 2022-03-25 | $26.43 | $26.46 | $26.43 | $26.46 | $26.46 | 580 |
| 2022-03-24 | $26.47 | $26.48 | $26.40 | $26.45 | $26.45 | 5,310 |
| 2022-03-23 | $26.43 | $26.43 | $26.38 | $26.41 | $26.41 | 5,732 |
| 2022-03-22 | $26.42 | $26.46 | $26.37 | $26.43 | $26.43 | 10,714 |
| 2022-03-21 | $26.35 | $26.39 | $26.34 | $26.37 | $26.37 | 3,052 |
| 2022-03-18 | $26.30 | $26.37 | $26.27 | $26.36 | $26.36 | 5,177 |
| 2022-03-17 | $26.23 | $26.27 | $26.16 | $26.27 | $26.27 | 1,161 |
| 2022-03-16 | $26.15 | $26.20 | $26.03 | $26.20 | $26.20 | 14,331 |
| 2022-03-15 | $25.84 | $25.98 | $25.84 | $25.98 | $25.98 | 2,235 |
| 2022-03-14 | $25.88 | $25.88 | $25.70 | $25.70 | $25.70 | 1,802 |
| 2022-03-11 | $25.94 | $25.94 | $25.81 | $25.81 | $25.81 | 3,193 |
| 2022-03-10 | $25.84 | $25.94 | $25.82 | $25.94 | $25.94 | 12,694 |
| 2022-03-09 | $25.89 | $25.98 | $25.87 | $25.89 | $25.89 | 5,180 |
| 2022-03-08 | $25.68 | $25.88 | $25.63 | $25.72 | $25.72 | 10,049 |
| 2022-03-07 | $25.92 | $25.92 | $25.73 | $25.73 | $25.73 | 2,228 |
| 2022-03-04 | $25.94 | $25.98 | $25.91 | $25.98 | $25.98 | 1,180 |
| 2022-03-03 | $25.98 | $26.09 | $25.98 | $26.03 | $26.03 | 14,841 |
| 2022-03-02 | $25.92 | $26.09 | $25.92 | $26.09 | $26.09 | 7,685 |
| 2022-03-01 | $25.98 | $26.01 | $25.81 | $25.90 | $25.90 | 5,183 |
| 2022-02-28 | $25.92 | $26.06 | $25.92 | $26.06 | $26.06 | 8,167 |
| 2022-02-25 | $25.90 | $26.09 | $25.90 | $26.09 | $26.09 | 9,159 |
| 2022-02-24 | $25.63 | $25.92 | $25.59 | $25.92 | $25.92 | 43,250 |
| 2022-02-23 | $25.94 | $25.95 | $25.77 | $25.77 | $25.77 | 21,492 |
| 2022-02-22 | $25.99 | $26.05 | $25.84 | $25.92 | $25.92 | 3,723 |
| 2022-02-18 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 92 |
| 2022-02-17 | $26.17 | $26.17 | $26.04 | $26.04 | $26.04 | 332 |
| 2022-02-16 | $26.08 | $26.15 | $26.08 | $26.15 | $26.15 | 292 |
| 2022-02-15 | $26.09 | $26.16 | $26.08 | $26.16 | $26.16 | 12,436 |
| 2022-02-14 | $26.05 | $26.05 | $25.96 | $26.04 | $26.04 | 1,871 |
| 2022-02-11 | $26.14 | $26.16 | $26.00 | $26.00 | $26.00 | 1,831 |
| 2022-02-10 | $26.18 | $26.18 | $26.16 | $26.18 | $26.18 | 692 |
| 2022-02-09 | $26.30 | $26.30 | $26.21 | $26.27 | $26.27 | 8,027 |
| 2022-02-08 | $26.24 | $26.25 | $26.16 | $26.22 | $26.22 | 2,460 |
| 2022-02-07 | $26.12 | $26.18 | $26.12 | $26.14 | $26.14 | 2,035 |
| 2022-02-04 | $26.13 | $26.16 | $26.13 | $26.16 | $26.16 | 277 |
| 2022-02-03 | $26.12 | $26.19 | $26.12 | $26.12 | $26.12 | 994 |
| 2022-02-02 | $26.20 | $26.30 | $26.19 | $26.29 | $26.29 | 11,222 |
| 2022-02-01 | $26.14 | $26.18 | $26.14 | $26.18 | $26.18 | 1,246 |
| 2022-01-31 | $26.11 | $26.15 | $26.07 | $26.12 | $26.12 | 7,431 |
| 2022-01-28 | $25.89 | $26.02 | $25.89 | $26.02 | $26.02 | 1,288 |
| 2022-01-27 | $26.03 | $26.03 | $25.82 | $25.85 | $25.85 | 6,026 |
| 2022-01-26 | $25.94 | $26.00 | $25.81 | $25.91 | $25.91 | 5,991 |
| 2022-01-25 | $25.80 | $25.87 | $25.78 | $25.87 | $25.87 | 20,225 |
| 2022-01-24 | $25.68 | $25.96 | $25.68 | $25.96 | $25.96 | 17,643 |
| 2022-01-21 | $26.01 | $26.04 | $25.95 | $25.95 | $25.95 | 1,675 |
| 2022-01-20 | $26.15 | $26.24 | $26.09 | $26.09 | $26.09 | 4,258 |
| 2022-01-19 | $26.25 | $26.25 | $26.14 | $26.15 | $26.15 | 3,257 |
| 2022-01-18 | $26.14 | $26.16 | $26.14 | $26.15 | $26.15 | 525 |
| 2022-01-14 | $26.19 | $26.24 | $26.18 | $26.24 | $26.24 | 805 |
| 2022-01-13 | $26.27 | $26.30 | $26.25 | $26.25 | $26.25 | 2,095 |
| 2022-01-12 | $26.28 | $26.30 | $26.25 | $26.28 | $26.28 | 2,274 |
| 2022-01-11 | $26.27 | $26.30 | $26.26 | $26.27 | $26.27 | 10,864 |
| 2022-01-10 | $26.17 | $26.21 | $26.13 | $26.21 | $26.21 | 10,619 |
| 2022-01-07 | $26.25 | $26.28 | $26.24 | $26.24 | $26.24 | 1,457 |
| 2022-01-06 | $26.20 | $26.25 | $26.20 | $26.25 | $26.25 | 3,122 |
| 2022-01-05 | $26.27 | $26.28 | $26.23 | $26.23 | $26.23 | 9,513 |
| 2022-01-04 | $26.28 | $26.30 | $26.28 | $26.29 | $26.29 | 987 |
| 2022-01-03 | $26.28 | $26.28 | $26.27 | $26.28 | $26.28 | 2,293 |
| 2021-12-31 | $26.27 | $26.30 | $26.27 | $26.30 | $26.30 | 5,128 |
| 2021-12-30 | $26.26 | $26.28 | $26.26 | $26.27 | $26.27 | 8,014 |
| 2021-12-29 | $26.27 | $26.30 | $26.27 | $26.27 | $26.27 | 1,563 |
| 2021-12-28 | $26.24 | $26.27 | $26.24 | $26.27 | $26.27 | 1,144 |
| 2021-12-27 | $26.29 | $26.30 | $26.23 | $26.27 | $26.27 | 2,119 |
| 2021-12-23 | $26.23 | $26.27 | $26.23 | $26.23 | $26.23 | 692 |
| 2021-12-22 | $26.16 | $26.20 | $26.16 | $26.20 | $26.20 | 1,132 |
| 2021-12-21 | $26.12 | $26.14 | $26.12 | $26.14 | $26.14 | 638 |
| 2021-12-20 | $25.99 | $26.05 | $25.98 | $26.03 | $26.03 | 10,044 |
| 2021-12-17 | $26.06 | $26.11 | $26.06 | $26.11 | $26.11 | 309 |
| 2021-12-16 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 493 |
| 2021-12-15 | $26.05 | $26.19 | $26.05 | $26.19 | $26.19 | 7,482 |
| 2021-12-14 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 221 |
| 2021-12-13 | $26.17 | $26.21 | $26.12 | $26.15 | $26.15 | 1,141 |
| 2021-12-10 | $26.16 | $26.17 | $26.13 | $26.17 | $26.17 | 583 |
| 2021-12-09 | $26.16 | $26.18 | $26.11 | $26.14 | $26.14 | 3,693 |
| 2021-12-08 | $26.14 | $26.20 | $26.12 | $26.17 | $26.17 | 4,886 |
| 2021-12-07 | $26.13 | $26.13 | $26.04 | $26.08 | $26.08 | 282,563 |
| 2021-12-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 154 |
| 2021-12-03 | $25.96 | $25.97 | $25.83 | $25.92 | $25.92 | 241,214 |
| 2021-12-02 | $25.95 | $26.02 | $25.94 | $26.00 | $26.00 | 45,152 |
| 2021-12-01 | $26.03 | $26.13 | $25.93 | $25.93 | $25.93 | 29,419 |
| 2021-11-30 | $25.98 | $26.04 | $25.94 | $25.99 | $25.99 | 7,769 |
| 2021-11-29 | $26.09 | $26.17 | $26.06 | $26.09 | $26.09 | 16,996 |
| 2021-11-26 | $26.03 | $26.03 | $25.96 | $26.01 | $26.01 | 33,789 |
| 2021-11-24 | $26.08 | $26.17 | $26.08 | $26.16 | $26.16 | 16,966 |
| 2021-11-23 | $26.11 | $26.14 | $26.08 | $26.13 | $26.13 | 7,218 |
| 2021-11-22 | $26.03 | $26.19 | $26.03 | $26.16 | $26.16 | 8,536 |
| 2021-11-19 | $26.22 | $26.22 | $26.13 | $26.16 | $26.16 | 3,099 |
| 2021-11-18 | $26.15 | $26.22 | $26.12 | $26.17 | $26.17 | 7,609 |
| 2021-11-17 | $26.23 | $26.23 | $26.12 | $26.17 | $26.17 | 1,081 |
| 2021-11-16 | $26.12 | $26.18 | $26.12 | $26.18 | $26.18 | 3,299 |
| 2021-11-15 | $26.12 | $26.21 | $26.12 | $26.16 | $26.16 | 1,368 |
| 2021-11-12 | $26.16 | $26.21 | $26.11 | $26.16 | $26.16 | 3,899 |
| 2021-11-11 | $26.09 | $26.18 | $26.09 | $26.13 | $26.13 | 1,364 |
| 2021-11-10 | $26.14 | $26.19 | $26.06 | $26.11 | $26.11 | 7,105 |
| 2021-11-09 | $26.18 | $26.19 | $26.11 | $26.15 | $26.15 | 9,803 |
| 2021-11-08 | $26.12 | $26.19 | $26.12 | $26.16 | $26.16 | 5,138 |
| 2021-11-05 | $26.18 | $26.18 | $26.13 | $26.16 | $26.16 | 692 |
| 2021-11-04 | $26.12 | $26.21 | $26.11 | $26.16 | $26.16 | 70,152 |
| 2021-11-03 | $26.08 | $26.20 | $26.07 | $26.15 | $26.15 | 5,192 |
| 2021-11-02 | $26.12 | $26.17 | $26.07 | $26.12 | $26.12 | 3,620 |
| 2021-11-01 | $26.13 | $26.15 | $26.10 | $26.10 | $26.10 | 3,777 |
| 2021-10-29 | $26.03 | $26.13 | $26.03 | $26.09 | $26.09 | 5,489 |
| 2021-10-28 | $26.08 | $26.12 | $26.04 | $26.09 | $26.09 | 3,031 |
| 2021-10-27 | $26.08 | $26.08 | $26.03 | $26.06 | $26.06 | 3,755 |
| 2021-10-26 | $26.05 | $26.13 | $26.04 | $26.09 | $26.09 | 4,361 |
| 2021-10-25 | $26.08 | $26.08 | $26.04 | $26.08 | $26.08 | 17,914 |
| 2021-10-22 | $26.00 | $26.10 | $26.00 | $26.05 | $26.05 | 159,534 |
| 2021-10-21 | $26.09 | $26.09 | $26.00 | $26.06 | $26.06 | 2,553 |
| 2021-10-20 | $26.03 | $26.04 | $26.03 | $26.04 | $26.04 | 250 |
| 2021-10-19 | $25.96 | $26.06 | $25.95 | $26.02 | $26.02 | 10,942 |
| 2021-10-18 | $25.92 | $25.97 | $25.92 | $25.97 | $25.97 | 500 |
| 2021-10-15 | $25.92 | $25.97 | $25.92 | $25.96 | $25.96 | 1,747 |
| 2021-10-14 | $25.82 | $25.91 | $25.82 | $25.91 | $25.91 | 4,498 |
| 2021-10-13 | $25.80 | $25.84 | $25.80 | $25.84 | $25.84 | 15,460 |
| 2021-10-12 | $25.87 | $25.87 | $25.80 | $25.80 | $25.80 | 301 |
| 2021-10-11 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 22 |
| 2021-10-08 | $25.83 | $25.87 | $25.82 | $25.87 | $25.87 | 4,308 |
| 2021-10-07 | $25.86 | $25.87 | $25.85 | $25.87 | $25.87 | 47,471 |
| 2021-10-06 | $25.72 | $25.81 | $25.72 | $25.81 | $25.81 | 1,043 |
| 2021-10-05 | $25.77 | $25.80 | $25.77 | $25.80 | $25.80 | 2,472 |
| 2021-10-04 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 110 |
| 2021-10-01 | $25.72 | $25.85 | $25.72 | $25.82 | $25.82 | 2,216 |
| 2021-09-30 | $25.75 | $25.79 | $25.75 | $25.75 | $25.75 | 1,585 |
| 2021-09-29 | $25.74 | $25.82 | $25.74 | $25.80 | $25.80 | 1,767 |
| 2021-09-28 | $25.80 | $25.86 | $25.78 | $25.78 | $25.78 | 3,378 |
| 2021-09-27 | $25.91 | $25.92 | $25.87 | $25.92 | $25.92 | 1,523 |
| 2021-09-24 | $25.96 | $25.98 | $25.85 | $25.93 | $25.93 | 1,422 |
| 2021-09-23 | $25.90 | $25.91 | $25.90 | $25.91 | $25.91 | 317 |
| 2021-09-22 | $25.90 | $25.90 | $25.84 | $25.84 | $25.84 | 343 |
| 2021-09-21 | $25.82 | $25.82 | $25.74 | $25.77 | $25.77 | 4,927 |
| 2021-09-20 | $25.70 | $25.82 | $25.66 | $25.75 | $25.75 | 2,461 |
| 2021-09-17 | $25.82 | $25.90 | $25.81 | $25.87 | $25.87 | 3,948 |
| 2021-09-16 | $25.84 | $25.92 | $25.84 | $25.92 | $25.92 | 604 |
| 2021-09-15 | $25.88 | $25.93 | $25.88 | $25.93 | $25.93 | 343 |
| 2021-09-14 | $25.82 | $25.88 | $25.82 | $25.88 | $25.88 | 402 |
| 2021-09-13 | $25.85 | $25.90 | $25.82 | $25.90 | $25.90 | 7,282 |
| 2021-09-10 | $25.89 | $25.89 | $25.88 | $25.88 | $25.88 | 245 |
| 2021-09-09 | $25.89 | $25.99 | $25.89 | $25.93 | $25.93 | 8,404 |
| 2021-09-08 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 244 |
| 2021-09-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 21 |
| 2021-09-03 | $25.91 | $26.01 | $25.91 | $25.98 | $25.98 | 3,517 |
| 2021-09-02 | $26.02 | $26.02 | $25.91 | $25.97 | $25.97 | 2,013 |
| 2021-09-01 | $25.91 | $25.96 | $25.90 | $25.96 | $25.96 | 1,739 |
| 2021-08-31 | $25.89 | $25.96 | $25.89 | $25.96 | $25.96 | 667 |
| 2021-08-30 | $25.93 | $25.96 | $25.93 | $25.96 | $25.96 | 146 |
| 2021-08-27 | $25.88 | $25.98 | $25.88 | $25.94 | $25.94 | 590 |
| 2021-08-26 | $25.86 | $25.88 | $25.86 | $25.88 | $25.88 | 1,274 |
| 2021-08-25 | $25.89 | $25.92 | $25.87 | $25.88 | $25.88 | 1,113 |
| 2021-08-24 | $25.90 | $25.91 | $25.85 | $25.91 | $25.91 | 1,634 |
| 2021-08-23 | $25.85 | $25.92 | $25.85 | $25.90 | $25.90 | 5,741 |
| 2021-08-20 | $25.83 | $25.85 | $25.78 | $25.85 | $25.85 | 12,411 |
| 2021-08-19 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 121 |
| 2021-08-18 | $25.81 | $25.84 | $25.76 | $25.79 | $25.79 | 4,069 |
| 2021-08-17 | $25.87 | $25.87 | $25.78 | $25.85 | $25.85 | 1,323 |
| 2021-08-16 | $25.92 | $25.92 | $25.82 | $25.86 | $25.86 | 2,595 |
| 2021-08-13 | $25.88 | $25.88 | $25.83 | $25.85 | $25.85 | 1,993 |
| 2021-08-12 | $25.83 | $25.88 | $25.82 | $25.88 | $25.88 | 1,178 |
| 2021-08-11 | $25.81 | $25.86 | $25.80 | $25.86 | $25.86 | 2,988 |
| 2021-08-10 | $25.80 | $25.85 | $25.80 | $25.85 | $25.85 | 452 |
| 2021-08-09 | $25.89 | $25.89 | $25.79 | $25.84 | $25.84 | 1,919 |
| 2021-08-06 | $25.78 | $25.81 | $25.78 | $25.80 | $25.80 | 5,196 |
| 2021-08-05 | $25.80 | $25.88 | $25.76 | $25.83 | $25.83 | 5,555 |
| 2021-08-04 | $25.76 | $25.85 | $25.76 | $25.81 | $25.81 | 500 |
| 2021-08-03 | $25.77 | $25.82 | $25.77 | $25.82 | $25.82 | 250 |
| 2021-08-02 | $25.85 | $25.85 | $25.73 | $25.76 | $25.76 | 11,178 |
| 2021-07-30 | $25.82 | $25.84 | $25.72 | $25.77 | $25.77 | 6,095 |
| 2021-07-29 | $25.86 | $25.86 | $25.76 | $25.81 | $25.81 | 2,260 |
| 2021-07-28 | $25.89 | $25.89 | $25.72 | $25.79 | $25.79 | 1,693 |
| 2021-07-27 | $25.72 | $25.78 | $25.69 | $25.75 | $25.75 | 963 |
| 2021-07-26 | $25.76 | $25.81 | $25.75 | $25.80 | $25.80 | 1,481 |
| 2021-07-23 | $25.74 | $25.86 | $25.74 | $25.81 | $25.81 | 938 |
| 2021-07-22 | $25.81 | $25.81 | $25.75 | $25.75 | $25.75 | 154 |
| 2021-07-21 | $25.67 | $25.73 | $25.67 | $25.73 | $25.73 | 136 |
| 2021-07-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 84 |
| 2021-07-19 | $25.54 | $25.60 | $25.50 | $25.57 | $25.57 | 2,629 |
| 2021-07-16 | $25.68 | $25.69 | $25.68 | $25.69 | $25.69 | 434 |
| 2021-07-15 | $25.69 | $25.74 | $25.68 | $25.74 | $25.74 | 4,614 |
| 2021-07-14 | $25.75 | $25.77 | $25.70 | $25.72 | $25.72 | 64,803 |
| 2021-07-13 | $25.74 | $25.74 | $25.72 | $25.72 | $25.72 | 1,500 |
| 2021-07-12 | $25.73 | $25.76 | $25.72 | $25.76 | $25.76 | 6,081 |
| 2021-07-09 | $25.82 | $25.83 | $25.69 | $25.80 | $25.80 | 1,437 |
| 2021-07-08 | $25.73 | $25.73 | $25.64 | $25.68 | $25.68 | 1,041 |
| 2021-07-07 | $25.68 | $25.74 | $25.68 | $25.74 | $25.74 | 2,729 |
| 2021-07-06 | $25.72 | $25.74 | $25.65 | $25.74 | $25.74 | 2,829 |
| 2021-07-02 | $25.73 | $25.80 | $25.68 | $25.75 | $25.75 | 57,565 |
| 2021-07-01 | $25.79 | $25.79 | $25.64 | $25.70 | $25.70 | 70,732 |
| 2021-06-30 | $25.68 | $25.69 | $25.68 | $25.69 | $25.69 | 1,417 |
| 2021-06-29 | $25.60 | $25.68 | $25.60 | $25.68 | $25.68 | 2,941 |
| 2021-06-28 | $25.66 | $25.66 | $25.62 | $25.65 | $25.65 | 2,486 |
| 2021-06-25 | $25.61 | $25.72 | $25.60 | $25.68 | $25.68 | 3,214 |
| 2021-06-24 | $25.69 | $25.69 | $25.60 | $25.66 | $25.66 | 1,654 |
| 2021-06-23 | $25.66 | $25.68 | $25.59 | $25.62 | $25.62 | 3,094 |
| 2021-06-22 | $25.62 | $25.67 | $25.56 | $25.61 | $25.61 | 5,713 |
| 2021-06-21 | $25.51 | $25.56 | $25.50 | $25.56 | $25.56 | 2,278 |
| 2021-06-18 | $25.55 | $25.55 | $25.48 | $25.48 | $25.48 | 5,552 |
| 2021-06-17 | $25.53 | $25.57 | $25.51 | $25.57 | $25.57 | 8,475 |
| 2021-06-16 | $25.53 | $25.60 | $25.53 | $25.58 | $25.58 | 7,061 |
| 2021-06-15 | $25.56 | $25.59 | $25.55 | $25.59 | $25.59 | 3,670 |
| 2021-06-14 | $25.59 | $25.61 | $25.54 | $25.60 | $25.60 | 6,639 |
| 2021-06-11 | $25.63 | $25.64 | $25.59 | $25.60 | $25.60 | 2,023 |
| 2021-06-10 | $25.52 | $25.62 | $25.50 | $25.58 | $25.58 | 5,140 |
| 2021-06-09 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2021-06-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 6,089 |
| 2021-06-07 | $25.58 | $25.60 | $25.48 | $25.54 | $25.54 | 6,089 |
| 2021-06-04 | $25.49 | $25.57 | $25.49 | $25.54 | $25.54 | 1,699 |
| 2021-06-03 | $25.48 | $25.53 | $25.43 | $25.48 | $25.48 | 2,511 |
| 2021-06-02 | $25.45 | $25.50 | $25.45 | $25.50 | $25.50 | 2,117 |
| 2021-06-01 | $25.46 | $25.54 | $25.46 | $25.50 | $25.50 | 5,167 |
| 2021-05-28 | $25.47 | $25.57 | $25.46 | $25.52 | $25.52 | 15,613 |
| 2021-05-27 | $25.52 | $25.53 | $25.44 | $25.49 | $25.49 | 7,150 |
| 2021-05-26 | $25.43 | $25.50 | $25.39 | $25.47 | $25.47 | 416,232 |
| 2021-05-25 | $25.39 | $25.50 | $25.39 | $25.44 | $25.44 | 8,480 |
| 2021-05-24 | $25.43 | $25.52 | $25.38 | $25.46 | $25.46 | 17,139 |
| 2021-05-21 | $25.46 | $25.46 | $25.30 | $25.37 | $25.37 | 540,310 |
| 2021-05-20 | $25.29 | $25.38 | $25.29 | $25.38 | $25.38 | 175 |
| 2021-05-19 | $25.22 | $25.29 | $25.21 | $25.28 | $25.28 | 3,791 |
| 2021-05-18 | $25.36 | $25.41 | $25.32 | $25.35 | $25.35 | 3,580 |
| 2021-05-17 | $25.41 | $25.41 | $25.33 | $25.38 | $25.38 | 1,105 |
| 2021-05-14 | $25.41 | $25.44 | $25.31 | $25.42 | $25.42 | 13,885 |
| 2021-05-13 | $25.29 | $25.31 | $25.22 | $25.31 | $25.31 | 2,539 |
| 2021-05-12 | $25.32 | $25.37 | $25.15 | $25.18 | $25.18 | 15,706 |
| 2021-05-11 | $25.30 | $25.38 | $25.30 | $25.38 | $25.38 | 5,623 |
| 2021-05-10 | $25.44 | $25.52 | $25.43 | $25.45 | $25.45 | 7,813 |
| 2021-05-07 | $25.55 | $25.56 | $25.48 | $25.53 | $25.53 | 6,604 |
| 2021-05-06 | $25.35 | $25.45 | $25.31 | $25.43 | $25.43 | 16,704 |
| 2021-05-05 | $25.32 | $25.44 | $25.32 | $25.40 | $25.40 | 62,900 |
| 2021-05-04 | $25.35 | $25.40 | $25.29 | $25.36 | $25.36 | 4,398 |
| 2021-05-03 | $25.40 | $25.48 | $25.38 | $25.43 | $25.43 | 14,855 |
| 2021-04-30 | $25.45 | $25.45 | $25.36 | $25.43 | $25.43 | 22,024 |
| 2021-04-29 | $25.46 | $25.48 | $25.41 | $25.47 | $25.47 | 9,143 |
| 2021-04-28 | $25.41 | $25.49 | $25.37 | $25.44 | $25.44 | 161,821 |
| 2021-04-27 | $25.44 | $25.45 | $25.35 | $25.42 | $25.42 | 20,012 |
| 2021-04-26 | $25.40 | $25.46 | $25.34 | $25.41 | $25.41 | 19,990 |
| 2021-04-23 | $25.40 | $25.46 | $25.34 | $25.42 | $25.42 | 13,682 |
| 2021-04-22 | $25.46 | $25.46 | $25.33 | $25.34 | $25.34 | 12,761 |
| 2021-04-21 | $25.31 | $25.43 | $25.30 | $25.41 | $25.41 | 28,927 |
| 2021-04-20 | $25.28 | $25.38 | $25.28 | $25.33 | $25.33 | 8,050 |
| 2021-04-19 | $25.41 | $25.41 | $25.29 | $25.30 | $25.30 | 40,426 |
| 2021-04-16 | $25.48 | $25.48 | $25.38 | $25.38 | $25.38 | 9,363 |
| 2021-04-15 | $25.35 | $25.44 | $25.32 | $25.44 | $25.44 | 16,748 |
| 2021-04-14 | $25.34 | $25.39 | $25.28 | $25.35 | $25.35 | 24,775 |
| 2021-04-13 | $25.36 | $25.38 | $25.29 | $25.30 | $25.30 | 118,399 |
| 2021-04-12 | $25.40 | $25.40 | $25.30 | $25.38 | $25.38 | 72,000 |
| 2021-04-09 | $25.33 | $25.36 | $25.23 | $25.36 | $25.36 | 38,725 |
| 2021-04-08 | $25.21 | $25.33 | $25.21 | $25.31 | $25.31 | 34,932 |
| 2021-04-07 | $25.24 | $25.30 | $25.20 | $25.30 | $25.30 | 43,344 |
| 2021-04-06 | $25.29 | $25.29 | $25.25 | $25.25 | $25.25 | 51,151 |
| 2021-04-05 | $25.25 | $25.29 | $25.17 | $25.29 | $25.29 | 53,484 |
| 2021-04-01 | $25.16 | $25.19 | $25.04 | $25.19 | $25.19 | 515,774 |
| 2021-03-31 | $25.13 | $25.14 | $25.09 | $25.12 | $25.12 | 410,002 |
| 2021-03-30 | $25.14 | $25.14 | $25.07 | $25.10 | $25.10 | 250,402 |
| 2021-03-29 | $25.02 | $25.13 | $25.02 | $25.12 | $25.12 | 653,707 |
| 2021-03-26 | $25.01 | $25.07 | $25.01 | $25.06 | $25.06 | 6,780 |
| 2021-03-25 | $25.13 | $25.13 | $25.07 | $25.08 | $25.08 | 7,810 |
| 2021-03-24 | $25.06 | $25.08 | $25.06 | $25.08 | $25.08 | 8,052 |
| 2021-03-23 | $25.20 | $25.20 | $25.06 | $25.08 | $25.08 | 18,219 |
| 2021-03-22 | $25.06 | $25.07 | $25.06 | $25.06 | $25.06 | 4,406 |
| 2021-03-19 | $25.06 | $25.13 | $25.06 | $25.13 | $25.13 | 999 |
| 2021-03-18 | $25.06 | $25.13 | $25.04 | $25.04 | $25.04 | 1,653 |
| 2021-03-17 | $25.06 | $25.13 | $25.05 | $25.05 | $25.05 | 974 |
| 2021-03-16 | $25.07 | $25.07 | $25.05 | $25.05 | $25.05 | 817 |
| 2021-03-15 | $25.07 | $25.07 | $25.05 | $25.06 | $25.06 | 2,001 |
| 2021-03-12 | $25.14 | $25.14 | $25.03 | $25.04 | $25.04 | 3,093 |
| 2021-03-11 | $25.02 | $25.07 | $25.01 | $25.06 | $25.06 | 31,082 |
| 2021-03-10 | $25.02 | $25.07 | $25.01 | $25.04 | $25.04 | 3,956 |
| 2021-03-09 | $25.01 | $25.07 | $25.00 | $25.03 | $25.03 | 7,306 |
| 2021-03-08 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 1,224 |
| 2021-03-05 | $24.99 | $25.01 | $24.99 | $25.01 | $25.01 | 3,404 |
| 2021-03-04 | $25.02 | $25.02 | $24.99 | $24.99 | $24.99 | 1,727 |
| 2021-03-03 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 13 |
| 2021-03-02 | $24.96 | $25.03 | $24.96 | $25.03 | $25.03 | 7,178 |
| 2021-03-01 | $25.05 | $25.05 | $25.03 | $25.03 | $25.03 | 196 |
| 2021-02-26 | $25.02 | $25.02 | $24.99 | $24.99 | $24.99 | 3,241 |
| 2021-02-25 | $25.01 | $25.03 | $24.98 | $25.00 | $25.00 | 4,579 |
| 2021-02-24 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 890 |
| 2021-02-23 | $25.06 | $25.06 | $25.02 | $25.02 | $25.02 | 275 |
| 2021-02-22 | $25.03 | $25.05 | $24.99 | $25.02 | $25.02 | 8,951 |
| 2021-02-19 | $25.11 | $25.11 | $25.00 | $25.02 | $25.02 | 2,119 |
| 2021-02-18 | $25.04 | $25.04 | $25.01 | $25.01 | $25.01 | 347 |
| 2021-02-17 | $25.00 | $25.05 | $24.99 | $25.02 | $25.02 | 5,277 |
| 2021-02-16 | $24.96 | $25.06 | $24.96 | $25.02 | $25.02 | 9,068 |
| 2021-02-12 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 3,936 |
| 2021-02-11 | $25.00 | $25.01 | $24.99 | $25.00 | $25.00 | 2,684 |
| 2021-02-10 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 8,128 |
| 2021-02-09 | $25.00 | $25.02 | $24.99 | $25.02 | $25.02 | 10,836 |
| 2021-02-08 | $24.99 | $25.03 | $24.99 | $25.02 | $25.02 | 3,831 |
| 2021-02-05 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 79 |
| 2021-02-04 | $24.98 | $25.03 | $24.97 | $25.01 | $25.01 | 6,566 |
| 2021-02-03 | $24.97 | $25.03 | $24.96 | $25.00 | $25.00 | 3,920 |
| 2021-02-02 | $24.95 | $24.98 | $24.95 | $24.98 | $24.98 | 3,781 |
| 2021-02-01 | $24.91 | $24.98 | $24.91 | $24.97 | $24.97 | 822 |
| 2021-01-29 | $24.93 | $24.94 | $24.83 | $24.94 | $24.94 | 3,333 |
| 2021-01-28 | $25.00 | $25.00 | $24.94 | $24.94 | $24.94 | 1,188 |
| 2021-01-27 | $24.99 | $24.99 | $24.89 | $24.90 | $24.90 | 77,513 |
| 2021-01-26 | $25.02 | $25.03 | $24.99 | $24.99 | $24.99 | 1,815 |
| 2021-01-25 | $24.98 | $25.02 | $24.97 | $25.02 | $25.02 | 616 |
| 2021-01-22 | $24.97 | $25.03 | $24.96 | $25.00 | $25.00 | 7,577 |
| 2021-01-21 | $25.03 | $25.03 | $24.96 | $25.03 | $25.03 | 2,017 |
| 2021-01-20 | $24.97 | $25.02 | $24.97 | $24.99 | $24.99 | 3,454 |
| 2021-01-19 | $25.01 | $25.01 | $24.96 | $24.96 | $24.96 | 7,242 |
| 2021-01-15 | $24.95 | $24.95 | $24.94 | $24.95 | $24.95 | 527 |
| 2021-01-14 | $24.99 | $24.99 | $24.90 | $24.96 | $24.96 | 1,135 |
| 2021-01-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 2,643 |
| 2021-01-12 | $24.94 | $24.98 | $24.94 | $24.98 | $24.98 | 5,736 |
| 2021-01-11 | $24.97 | $25.00 | $24.94 | $24.97 | $24.97 | 3,752 |
| 2021-01-08 | $24.96 | $24.99 | $24.90 | $24.97 | $24.97 | 1,907 |
| 2021-01-07 | $24.96 | $24.99 | $24.96 | $24.97 | $24.97 | 3,137 |
| 2021-01-06 | $24.94 | $24.97 | $24.92 | $24.93 | $24.93 | 7,681 |
| 2021-01-05 | $24.96 | $24.96 | $24.93 | $24.94 | $24.94 | 2,861 |
| 2021-01-04 | $24.97 | $24.97 | $24.91 | $24.91 | $24.91 | 4,069 |
| 2020-12-31 | $24.93 | $24.97 | $24.92 | $24.97 | $24.97 | 10,650 |
| 2020-12-30 | $24.99 | $24.99 | $24.92 | $24.92 | $24.92 | 7,262 |
| 2020-12-29 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 7 |
| 2020-12-28 | $24.91 | $24.99 | $24.91 | $24.94 | $24.94 | 269 |
| 2020-12-24 | $24.89 | $24.95 | $24.89 | $24.93 | $24.93 | 1,200 |
| 2020-12-23 | $24.90 | $24.95 | $24.88 | $24.92 | $24.92 | 2,806 |
| 2020-12-22 | $24.91 | $24.93 | $24.87 | $24.89 | $24.89 | 14,984 |
| 2020-12-21 | $24.82 | $24.94 | $24.82 | $24.93 | $24.93 | 1,661 |
| 2020-12-18 | $24.88 | $24.93 | $24.88 | $24.88 | $24.88 | 5,976 |
| 2020-12-17 | $24.90 | $24.92 | $24.90 | $24.92 | $24.92 | 2,253 |
| 2020-12-16 | $24.84 | $24.92 | $24.84 | $24.92 | $24.92 | 1,015 |
| 2020-12-15 | $24.86 | $24.87 | $24.86 | $24.87 | $24.87 | 916 |
| 2020-12-14 | $24.69 | $24.99 | $24.69 | $24.88 | $24.88 | 2,146 |
| 2020-12-11 | $24.89 | $24.90 | $24.84 | $24.89 | $24.89 | 6,996 |
| 2020-12-10 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 8 |
| 2020-12-09 | $24.90 | $24.91 | $24.88 | $24.89 | $24.89 | 29,904 |
| 2020-12-08 | $24.94 | $24.94 | $24.89 | $24.91 | $24.91 | 1,459 |
| 2020-12-07 | $24.89 | $24.91 | $24.88 | $24.91 | $24.91 | 759 |
| 2020-12-04 | $24.89 | $24.95 | $24.87 | $24.89 | $24.89 | 14,416 |
| 2020-12-03 | $24.87 | $24.91 | $24.87 | $24.90 | $24.90 | 11,829 |
| 2020-12-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 270 |
| 2020-12-01 | $24.93 | $24.95 | $24.88 | $24.91 | $24.91 | 6,573 |
| 2020-11-30 | $24.84 | $24.89 | $24.84 | $24.86 | $24.86 | 30,040 |
| 2020-11-27 | $24.86 | $24.92 | $24.86 | $24.89 | $24.89 | 926 |
| 2020-11-25 | $24.85 | $24.88 | $24.85 | $24.85 | $24.85 | 5,712 |
| 2020-11-24 | $24.84 | $24.86 | $24.83 | $24.84 | $24.84 | 3,164 |
| 2020-11-23 | $24.82 | $24.85 | $24.82 | $24.85 | $24.85 | 7,811 |
| 2020-11-20 | $24.80 | $24.81 | $24.80 | $24.80 | $24.80 | 13,441 |
| 2020-11-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,289 |
| 2020-11-18 | $24.87 | $24.87 | $24.81 | $24.84 | $24.84 | 1,289 |
| 2020-11-17 | $24.80 | $24.83 | $24.80 | $24.83 | $24.83 | 395 |
| 2020-11-16 | $24.82 | $24.85 | $24.81 | $24.85 | $24.85 | 4,928 |
| 2020-11-13 | $24.78 | $24.81 | $24.76 | $24.81 | $24.81 | 4,877 |
| 2020-11-12 | $24.76 | $24.76 | $24.74 | $24.76 | $24.76 | 2,468 |
| 2020-11-11 | $24.80 | $24.84 | $24.76 | $24.78 | $24.78 | 3,596 |
| 2020-11-10 | $24.76 | $24.88 | $24.75 | $24.82 | $24.82 | 3,160 |
| 2020-11-09 | $24.84 | $24.88 | $24.78 | $24.78 | $24.78 | 2,137 |
| 2020-11-06 | $24.76 | $24.78 | $24.69 | $24.78 | $24.78 | 1,221 |
| 2020-11-05 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 198 |
| 2020-11-04 | $24.80 | $24.80 | $24.71 | $24.71 | $24.71 | 458 |
| 2020-11-03 | $24.55 | $24.66 | $24.55 | $24.62 | $24.62 | 569 |
| 2020-11-02 | $24.45 | $24.49 | $24.43 | $24.49 | $24.49 | 50,986 |
| 2020-10-30 | $24.33 | $24.43 | $24.33 | $24.43 | $24.43 | 4,891 |
| 2020-10-29 | $24.48 | $24.53 | $24.45 | $24.50 | $24.50 | 4,847 |
| 2020-10-28 | $24.39 | $24.43 | $24.39 | $24.43 | $24.43 | 191 |
| 2020-10-27 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 18 |
| 2020-10-26 | $24.62 | $24.63 | $24.62 | $24.62 | $24.62 | 1,000 |
| 2020-10-23 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 8 |
| 2020-10-22 | $24.71 | $24.71 | $24.66 | $24.67 | $24.67 | 2,733 |
| 2020-10-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 253 |
| 2020-10-20 | $24.61 | $24.66 | $24.61 | $24.65 | $24.65 | 2,985 |
| 2020-10-19 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 1 |
| 2020-10-16 | $24.66 | $24.68 | $24.66 | $24.67 | $24.67 | 3,089 |
| 2020-10-15 | $24.73 | $24.73 | $24.61 | $24.68 | $24.68 | 1,781 |
| 2020-10-14 | $24.70 | $24.70 | $24.65 | $24.70 | $24.70 | 18,344 |
| 2020-10-13 | $24.68 | $24.68 | $24.64 | $24.66 | $24.66 | 8,312 |
| 2020-10-12 | $24.70 | $24.70 | $24.67 | $24.69 | $24.69 | 26,495 |
| 2020-10-09 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 162 |
| 2020-10-08 | $24.58 | $24.61 | $24.58 | $24.61 | $24.61 | 2,377 |
| 2020-10-07 | $24.55 | $24.59 | $24.54 | $24.59 | $24.59 | 5,465 |
| 2020-10-06 | $24.58 | $24.59 | $24.51 | $24.51 | $24.51 | 7,493 |
| 2020-10-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 24 |
| 2020-10-02 | $24.45 | $24.49 | $24.45 | $24.49 | $24.49 | 287 |
| 2020-10-01 | $24.54 | $24.54 | $24.49 | $24.53 | $24.53 | 4,061 |
| 2020-09-30 | $24.51 | $24.53 | $24.51 | $24.53 | $24.53 | 734 |
| 2020-09-29 | $24.46 | $24.50 | $24.44 | $24.50 | $24.50 | 2,930 |
| 2020-09-28 | $24.45 | $24.52 | $24.45 | $24.50 | $24.50 | 1,825 |
| 2020-09-25 | $24.41 | $24.42 | $24.39 | $24.39 | $24.39 | 2,451 |
| 2020-09-24 | $24.32 | $24.37 | $24.29 | $24.37 | $24.37 | 6,143 |
| 2020-09-23 | $24.32 | $24.32 | $24.28 | $24.31 | $24.31 | 1,865 |
| 2020-09-22 | $24.45 | $24.45 | $24.44 | $24.44 | $24.44 | 17,138 |
| 2020-09-21 | $24.30 | $24.44 | $24.30 | $24.44 | $24.44 | 3,229 |
| 2020-09-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3,737 |
| 2020-09-17 | $24.51 | $24.54 | $24.46 | $24.47 | $24.47 | 3,737 |
| 2020-09-16 | $24.51 | $24.58 | $24.51 | $24.53 | $24.53 | 11,471 |
| 2020-09-15 | $24.53 | $24.53 | $24.52 | $24.52 | $24.52 | 600 |
| 2020-09-14 | $24.52 | $24.59 | $24.49 | $24.53 | $24.53 | 3,140 |
| 2020-09-11 | $24.38 | $24.51 | $24.38 | $24.51 | $24.51 | 1,579 |
| 2020-09-10 | $24.46 | $24.46 | $24.42 | $24.42 | $24.42 | 842 |
| 2020-09-09 | $24.45 | $24.51 | $24.39 | $24.51 | $24.51 | 5,594 |
| 2020-09-08 | $24.33 | $24.45 | $24.33 | $24.45 | $24.45 | 28,174 |
| 2020-09-04 | $24.50 | $24.50 | $24.33 | $24.40 | $24.40 | 3,070 |
| 2020-09-03 | $24.44 | $24.52 | $24.39 | $24.43 | $24.43 | 6,397 |
| 2020-09-02 | $24.52 | $24.55 | $24.52 | $24.55 | $24.55 | 1,810 |
| 2020-09-01 | $24.54 | $24.58 | $24.50 | $24.52 | $24.52 | 15,669 |
| 2020-08-31 | $24.56 | $24.59 | $24.53 | $24.56 | $24.56 | 1,499 |
| 2020-08-28 | $24.57 | $24.59 | $24.54 | $24.57 | $24.57 | 2,083 |
| 2020-08-27 | $24.57 | $24.58 | $24.54 | $24.57 | $24.57 | 8,036 |
| 2020-08-26 | $24.67 | $24.67 | $24.55 | $24.62 | $24.62 | 5,702 |
| 2020-08-25 | $24.54 | $24.60 | $24.54 | $24.60 | $24.60 | 20,012 |
| 2020-08-24 | $24.54 | $24.54 | $24.53 | $24.54 | $24.54 | 680 |
| 2020-08-21 | $24.53 | $24.53 | $24.48 | $24.52 | $24.52 | 1,070 |
| 2020-08-20 | $24.52 | $24.52 | $24.50 | $24.51 | $24.51 | 1,131 |
| 2020-08-19 | $24.55 | $24.63 | $24.51 | $24.53 | $24.53 | 4,880 |
| 2020-08-18 | $24.54 | $24.54 | $24.50 | $24.50 | $24.50 | 2,562 |
| 2020-08-17 | $24.48 | $24.50 | $24.48 | $24.50 | $24.50 | 4,384 |
| 2020-08-14 | $24.52 | $24.52 | $24.37 | $24.52 | $24.52 | 16,881 |
| 2020-08-13 | $24.61 | $24.62 | $24.46 | $24.49 | $24.49 | 2,528 |
| 2020-08-12 | $24.53 | $24.53 | $24.51 | $24.53 | $24.53 | 10,157 |
| 2020-08-11 | $24.60 | $24.60 | $24.46 | $24.46 | $24.46 | 6,020 |
| 2020-08-10 | $24.45 | $24.59 | $24.45 | $24.52 | $24.52 | 9,233 |
| 2020-08-07 | $24.48 | $24.53 | $24.47 | $24.53 | $24.53 | 1,379 |
| 2020-08-06 | $24.51 | $24.56 | $24.51 | $24.56 | $24.56 | 5,880 |
| 2020-08-05 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 81 |
| 2020-08-04 | $24.45 | $24.52 | $24.45 | $24.49 | $24.49 | 755 |
| 2020-08-03 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 87 |
| 2020-07-31 | $24.41 | $24.42 | $24.32 | $24.37 | $24.37 | 1,938 |
| 2020-07-30 | $24.34 | $24.37 | $24.34 | $24.37 | $24.37 | 236 |
| 2020-07-29 | $24.34 | $24.42 | $24.34 | $24.40 | $24.40 | 2,571 |
| 2020-07-28 | $24.32 | $24.34 | $24.32 | $24.32 | $24.32 | 1,184 |
| 2020-07-27 | $24.36 | $24.36 | $24.35 | $24.35 | $24.35 | 745 |
| 2020-07-24 | $24.29 | $24.35 | $24.28 | $24.28 | $24.28 | 14,504 |
| 2020-07-23 | $24.38 | $24.39 | $24.36 | $24.39 | $24.39 | 6,154 |
| 2020-07-22 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 2,280 |
| 2020-07-21 | $24.40 | $24.41 | $24.40 | $24.41 | $24.41 | 600 |
| 2020-07-20 | $24.36 | $24.44 | $24.36 | $24.44 | $24.44 | 1,100 |
| 2020-07-17 | $24.27 | $24.43 | $24.27 | $24.32 | $24.32 | 16,391 |
| 2020-07-16 | $24.24 | $24.39 | $24.24 | $24.34 | $24.34 | 909 |
| 2020-07-15 | $24.30 | $24.30 | $24.26 | $24.26 | $24.26 | 6,000 |
| 2020-07-14 | $24.21 | $24.33 | $24.20 | $24.31 | $24.31 | 2,011 |
| 2020-07-13 | $24.30 | $24.32 | $24.22 | $24.22 | $24.22 | 2,623 |
| 2020-07-10 | $24.19 | $24.32 | $24.18 | $24.31 | $24.31 | 1,512 |
| 2020-07-09 | $24.18 | $24.32 | $24.17 | $24.26 | $24.26 | 4,997 |
| 2020-07-08 | $24.22 | $24.29 | $24.19 | $24.29 | $24.29 | 9,942 |
| 2020-07-07 | $24.18 | $24.26 | $24.18 | $24.26 | $24.26 | 2,176 |
| 2020-07-06 | $24.33 | $24.36 | $24.23 | $24.31 | $24.31 | 51,569 |
| 2020-07-02 | $24.22 | $24.22 | $24.19 | $24.19 | $24.19 | 1,963 |
| 2020-07-01 | $24.12 | $24.25 | $24.12 | $24.22 | $24.22 | 3,683 |
| 2020-06-30 | $24.05 | $24.19 | $24.05 | $24.19 | $24.19 | 400 |
| 2020-06-29 | $23.97 | $24.01 | $23.97 | $24.01 | $24.01 | 801 |
| 2020-06-26 | $23.99 | $23.99 | $23.98 | $23.98 | $23.98 | 500 |
| 2020-06-25 | $24.03 | $24.09 | $24.03 | $24.09 | $24.09 | 3,500 |
| 2020-06-24 | $24.05 | $24.05 | $23.96 | $24.03 | $24.03 | 600 |
| 2020-06-23 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2020-06-22 | $24.04 | $24.19 | $24.04 | $24.13 | $24.13 | 3,391 |
| 2020-06-19 | $24.02 | $24.08 | $24.02 | $24.08 | $24.08 | 600 |
| 2020-06-18 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 80 |
| 2020-06-17 | $24.06 | $24.10 | $24.06 | $24.10 | $24.10 | 2,249 |
| 2020-06-16 | $24.11 | $24.14 | $24.07 | $24.10 | $24.10 | 2,815 |
| 2020-06-15 | $23.92 | $24.03 | $23.92 | $24.03 | $24.03 | 1,100 |
| 2020-06-12 | $23.99 | $24.00 | $23.87 | $24.00 | $24.00 | 1,013 |
| 2020-06-11 | $24.03 | $24.10 | $23.88 | $23.88 | $23.88 | 6,909 |
| 2020-06-10 | $24.27 | $24.30 | $24.27 | $24.27 | $24.27 | 1,900 |
| 2020-06-09 | $24.28 | $24.34 | $24.27 | $24.34 | $24.34 | 400 |
| 2020-06-08 | $24.37 | $24.37 | $24.30 | $24.34 | $24.34 | 3,200 |
| 2020-06-05 | $24.23 | $24.34 | $24.23 | $24.31 | $24.31 | 11,246 |
| 2020-06-04 | $24.17 | $24.17 | $24.16 | $24.16 | $24.16 | 200 |
| 2020-06-03 | $24.15 | $24.18 | $24.15 | $24.18 | $24.18 | 900 |
| 2020-06-02 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 55 |
| 2020-06-01 | $24.09 | $24.12 | $24.09 | $24.12 | $24.12 | 5,200 |
| 2020-05-29 | $24.11 | $24.11 | $23.94 | $24.07 | $24.07 | 7,500 |
| 2020-05-28 | $24.11 | $24.18 | $24.11 | $24.13 | $24.13 | 2,816 |
| 2020-05-27 | $23.92 | $24.02 | $23.89 | $24.02 | $24.02 | 2,449 |
| 2020-05-26 | $23.91 | $24.03 | $23.91 | $23.95 | $23.95 | 52,100 |
| 2020-05-22 | $23.88 | $23.91 | $23.88 | $23.91 | $23.91 | 1,373 |
| 2020-05-21 | $23.95 | $23.95 | $23.81 | $23.89 | $23.89 | 5,982 |
| 2020-05-20 | $23.94 | $24.01 | $23.85 | $23.92 | $23.92 | 1,864 |
| 2020-05-19 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2020-05-18 | $23.85 | $23.92 | $23.85 | $23.92 | $23.92 | 9,300 |
| 2020-05-15 | $23.63 | $23.65 | $23.63 | $23.65 | $23.65 | 500 |
| 2020-05-14 | $23.33 | $23.65 | $23.33 | $23.63 | $23.63 | 10,792 |
| 2020-05-13 | $23.59 | $23.66 | $23.51 | $23.66 | $23.66 | 27,900 |
| 2020-05-12 | $23.88 | $23.88 | $23.67 | $23.67 | $23.67 | 3,652 |
| 2020-05-11 | $23.77 | $23.86 | $23.72 | $23.79 | $23.79 | 23,716 |
| 2020-05-08 | $23.78 | $23.82 | $23.78 | $23.82 | $23.82 | 4,500 |
| 2020-05-07 | $23.73 | $23.73 | $23.67 | $23.71 | $23.71 | 59,800 |
| 2020-05-06 | $23.63 | $23.69 | $23.53 | $23.53 | $23.53 | 2,622 |
| 2020-05-05 | $23.64 | $23.75 | $23.58 | $23.58 | $23.58 | 6,900 |
| 2020-05-04 | $23.34 | $23.57 | $23.34 | $23.50 | $23.50 | 319,865 |
| 2020-05-01 | $23.60 | $23.60 | $23.54 | $23.56 | $23.56 | 1,100 |
| 2020-04-30 | $23.76 | $23.97 | $23.76 | $23.76 | $23.76 | 2,931 |
| 2020-04-29 | $23.81 | $23.87 | $23.75 | $23.78 | $23.78 | 26,000 |
| 2020-04-28 | $23.67 | $23.76 | $23.59 | $23.64 | $23.64 | 13,700 |
| 2020-04-27 | $23.65 | $23.73 | $23.61 | $23.61 | $23.61 | 11,100 |
| 2020-04-24 | $23.43 | $23.49 | $23.43 | $23.49 | $23.49 | 900 |
| 2020-04-23 | $23.50 | $23.50 | $23.33 | $23.33 | $23.33 | 5,786 |
| 2020-04-22 | $23.45 | $23.54 | $23.29 | $23.46 | $23.46 | 13,200 |
| 2020-04-21 | $23.53 | $23.53 | $23.23 | $23.24 | $23.24 | 16,878 |
| 2020-04-20 | $23.47 | $24.33 | $23.45 | $23.45 | $23.45 | 9,340 |
| 2020-04-17 | $23.89 | $23.89 | $23.52 | $23.65 | $23.65 | 28,877 |
| 2020-04-16 | $23.43 | $23.60 | $23.42 | $23.60 | $23.60 | 73,439 |
| 2020-04-15 | $23.46 | $23.60 | $23.37 | $23.51 | $23.51 | 16,877 |
| 2020-04-14 | $23.50 | $23.75 | $23.50 | $23.65 | $23.65 | 37,355 |
| 2020-04-13 | $23.39 | $23.46 | $23.30 | $23.44 | $23.44 | 13,720 |
| 2020-04-09 | $23.60 | $23.62 | $23.44 | $23.60 | $23.60 | 42,500 |
| 2020-04-08 | $23.38 | $23.45 | $23.21 | $23.35 | $23.35 | 24,074 |
| 2020-04-07 | $23.66 | $23.66 | $23.22 | $23.38 | $23.38 | 77,102 |
| 2020-04-06 | $23.37 | $23.39 | $23.09 | $23.32 | $23.32 | 83,480 |
| 2020-04-03 | $22.84 | $22.98 | $22.60 | $22.82 | $22.82 | 93,187 |
| 2020-04-02 | $22.45 | $22.94 | $22.45 | $22.93 | $22.93 | 78,992 |
| 2020-04-01 | $23.15 | $23.15 | $22.47 | $22.80 | $22.80 | 312,139 |
| 2020-03-31 | $22.84 | $24.70 | $22.84 | $24.64 | $24.64 | 377,761 |
| 2020-03-30 | $23.16 | $23.20 | $23.05 | $23.19 | $23.19 | 160,251 |
| 2020-03-27 | $23.30 | $23.47 | $23.13 | $23.17 | $23.17 | 33,086 |
| 2020-03-26 | $23.30 | $23.43 | $23.25 | $23.43 | $23.43 | 104,686 |
| 2020-03-25 | $23.25 | $23.36 | $22.93 | $23.26 | $23.26 | 67,700 |
| 2020-03-24 | $23.15 | $23.41 | $23.00 | $23.39 | $23.39 | 68,216 |
| 2020-03-23 | $23.11 | $23.14 | $22.72 | $23.12 | $23.12 | 485,444 |
| 2020-03-20 | $23.03 | $23.15 | $22.99 | $23.10 | $23.10 | 22,900 |
| 2020-03-19 | $23.21 | $23.35 | $23.11 | $23.19 | $23.19 | 137,800 |
| 2020-03-18 | $23.09 | $23.13 | $22.51 | $22.87 | $22.87 | 30,000 |
| 2020-03-17 | $23.25 | $23.63 | $23.14 | $23.57 | $23.57 | 28,483 |
| 2020-03-16 | $23.28 | $23.60 | $23.15 | $23.15 | $23.15 | 35,300 |
| 2020-03-13 | $24.15 | $24.39 | $23.45 | $24.39 | $24.39 | 32,986 |
| 2020-03-12 | $23.70 | $24.28 | $23.45 | $23.62 | $23.62 | 118,300 |
| 2020-03-11 | $24.60 | $24.60 | $24.28 | $24.38 | $24.38 | 20,200 |
| 2020-03-10 | $24.39 | $25.04 | $24.26 | $25.04 | $25.04 | 5,795 |
| 2020-03-09 | $24.70 | $24.70 | $24.42 | $24.42 | $24.42 | 4,400 |
| 2020-03-06 | $25.44 | $25.48 | $24.92 | $25.44 | $25.44 | 32,338 |
| 2020-03-05 | $25.79 | $25.79 | $25.68 | $25.68 | $25.68 | 1,500 |
| 2020-03-04 | $25.96 | $26.12 | $25.83 | $26.12 | $26.12 | 24,500 |
| 2020-03-03 | $26.01 | $26.02 | $25.58 | $25.60 | $25.60 | 7,869 |
| 2020-03-02 | $25.50 | $25.94 | $25.48 | $25.94 | $25.94 | 25,300 |
| 2020-02-28 | $25.22 | $25.28 | $25.10 | $25.21 | $25.21 | 26,400 |
| 2020-02-27 | $25.61 | $25.61 | $25.47 | $25.47 | $25.47 | 300 |
| 2020-02-26 | $26.19 | $26.19 | $26.06 | $26.06 | $26.06 | 1,778 |
| 2020-02-25 | $26.41 | $26.41 | $26.07 | $26.07 | $26.07 | 1,402 |
| 2020-02-24 | $26.53 | $26.57 | $26.35 | $26.38 | $26.38 | 3,395 |
| 2020-02-21 | $26.71 | $26.71 | $26.64 | $26.65 | $26.65 | 2,113 |
| 2020-02-20 | $26.73 | $26.73 | $26.65 | $26.69 | $26.69 | 1,951 |
| 2020-02-19 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 200 |
| 2020-02-18 | $26.76 | $26.76 | $26.63 | $26.68 | $26.68 | 1,249 |
| 2020-02-14 | $26.67 | $26.67 | $26.66 | $26.66 | $26.66 | 400 |
| 2020-02-13 | $26.63 | $26.67 | $26.63 | $26.65 | $26.65 | 1,878 |
| 2020-02-12 | $26.62 | $26.65 | $26.61 | $26.65 | $26.65 | 8,400 |
| 2020-02-11 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 600 |
| 2020-02-10 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 260 |
| 2020-02-07 | $26.55 | $26.58 | $26.55 | $26.57 | $26.57 | 700 |
| 2020-02-06 | $26.60 | $26.60 | $26.56 | $26.58 | $26.58 | 4,804 |
| 2020-02-05 | $26.58 | $26.59 | $26.52 | $26.56 | $26.56 | 2,171 |
| 2020-02-04 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 56 |
| 2020-02-03 | $26.37 | $26.43 | $26.37 | $26.39 | $26.39 | 12,000 |
| 2020-01-31 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 26 |
| 2020-01-30 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 27 |
| 2020-01-29 | $26.45 | $26.45 | $26.44 | $26.44 | $26.44 | 1,300 |
| 2020-01-28 | $26.46 | $26.46 | $26.42 | $26.45 | $26.45 | 7,400 |
| 2020-01-27 | $26.40 | $26.40 | $26.35 | $26.37 | $26.37 | 2,000 |
| 2020-01-24 | $26.51 | $26.54 | $26.42 | $26.47 | $26.47 | 11,909 |
| 2020-01-23 | $26.49 | $26.54 | $26.49 | $26.53 | $26.53 | 5,801 |
| 2020-01-22 | $26.53 | $26.54 | $26.52 | $26.54 | $26.54 | 2,138 |
| 2020-01-21 | $26.51 | $26.54 | $26.51 | $26.54 | $26.54 | 8,408 |
| 2020-01-17 | $26.50 | $26.54 | $26.50 | $26.54 | $26.54 | 300 |
| 2020-01-16 | $26.52 | $26.56 | $26.48 | $26.53 | $26.53 | 2,548 |
| 2020-01-15 | $26.47 | $26.48 | $26.43 | $26.48 | $26.48 | 3,112 |
| 2020-01-14 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2020-01-13 | $26.43 | $26.47 | $26.43 | $26.47 | $26.47 | 500 |
| 2020-01-10 | $26.43 | $26.45 | $26.41 | $26.41 | $26.41 | 2,000 |
| 2020-01-09 | $26.43 | $26.43 | $26.40 | $26.41 | $26.41 | 1,400 |
| 2020-01-08 | $26.33 | $26.38 | $26.33 | $26.38 | $26.38 | 4,428 |
| 2020-01-07 | $26.32 | $26.33 | $26.31 | $26.33 | $26.33 | 500 |
| 2020-01-06 | $26.26 | $26.34 | $26.26 | $26.34 | $26.34 | 3,511 |
| 2020-01-03 | $26.32 | $26.32 | $26.31 | $26.31 | $26.31 | 200 |
| 2020-01-02 | $26.32 | $26.38 | $26.32 | $26.38 | $26.38 | 2,300 |
| 2019-12-31 | $26.23 | $26.30 | $26.23 | $26.30 | $26.30 | 2,658 |
| 2019-12-30 | $26.26 | $26.27 | $26.26 | $26.27 | $26.27 | 500 |
| 2019-12-27 | $26.32 | $26.35 | $26.31 | $26.31 | $26.31 | 1,015 |
| 2019-12-26 | $26.35 | $26.35 | $26.32 | $26.32 | $26.32 | 300 |
| 2019-12-24 | $26.24 | $26.28 | $26.24 | $26.28 | $26.28 | 13,877 |
| 2019-12-23 | $26.30 | $26.30 | $26.29 | $26.29 | $26.29 | 610 |
| 2019-12-20 | $26.24 | $26.29 | $26.24 | $26.29 | $26.29 | 14,430 |
| 2019-12-19 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 19 |
| 2019-12-18 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 10 |
| 2019-12-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2019-12-16 | $26.17 | $26.24 | $26.17 | $26.23 | $26.23 | 20,768 |
| 2019-12-13 | $26.11 | $26.13 | $26.11 | $26.13 | $26.13 | 1,100 |
| 2019-12-12 | $26.11 | $26.19 | $26.11 | $26.14 | $26.14 | 1,200 |
| 2019-12-11 | $26.00 | $26.03 | $26.00 | $26.03 | $26.03 | 358 |
| 2019-12-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-12-09 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 25 |
| 2019-12-06 | $26.02 | $26.05 | $26.02 | $26.05 | $26.05 | 600 |
| 2019-12-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2019-12-04 | $25.92 | $25.93 | $25.91 | $25.93 | $25.93 | 5,300 |
| 2019-12-03 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 25 |
| 2019-12-02 | $25.91 | $25.98 | $25.91 | $25.94 | $25.94 | 1,900 |
| 2019-11-29 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 1 |
| 2019-11-27 | $26.13 | $26.13 | $26.04 | $26.08 | $26.08 | 5,524 |
| 2019-11-26 | $26.06 | $26.06 | $26.03 | $26.05 | $26.05 | 2,000 |
| 2019-11-25 | $26.02 | $26.03 | $26.02 | $26.02 | $26.02 | 300 |
| 2019-11-22 | $25.96 | $25.97 | $25.92 | $25.93 | $25.93 | 1,400 |
| 2019-11-21 | $25.98 | $25.98 | $25.91 | $25.91 | $25.91 | 2,297 |
| 2019-11-20 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2019-11-19 | $26.10 | $26.10 | $25.98 | $25.98 | $25.98 | 1,400 |
| 2019-11-18 | $26.55 | $26.55 | $26.55 | $26.55 | $25.97 | 119 |
| 2019-11-15 | $26.52 | $26.52 | $26.52 | $26.52 | $25.95 | 500 |
| 2019-11-14 | $26.44 | $26.45 | $26.44 | $26.45 | $25.88 | 274 |
| 2019-11-13 | $26.40 | $26.44 | $26.40 | $26.44 | $25.87 | 120 |
| 2019-11-12 | $26.44 | $26.46 | $26.42 | $26.43 | $25.86 | 3,500 |
| 2019-11-11 | $26.40 | $26.41 | $26.40 | $26.41 | $25.84 | 1,700 |
| 2019-11-08 | $26.43 | $26.43 | $26.43 | $26.43 | $25.86 | 0 |
| 2019-11-07 | $26.46 | $26.46 | $26.40 | $26.40 | $25.83 | 11,300 |
| 2019-11-06 | $26.33 | $26.36 | $26.33 | $26.36 | $25.79 | 1,600 |
| 2019-11-05 | $26.39 | $26.39 | $26.38 | $26.38 | $25.81 | 500 |
| 2019-11-04 | $26.36 | $26.36 | $26.36 | $26.36 | $25.79 | 0 |
| 2019-11-01 | $26.30 | $26.34 | $26.30 | $26.34 | $25.77 | 500 |
| 2019-10-31 | $26.17 | $26.21 | $26.17 | $26.21 | $25.65 | 3,400 |
| 2019-10-30 | $26.27 | $26.27 | $26.27 | $26.27 | $25.71 | 42 |
| 2019-10-29 | $26.23 | $26.23 | $26.23 | $26.23 | $25.67 | 1 |
| 2019-10-28 | $26.22 | $26.23 | $26.22 | $26.23 | $25.67 | 11,400 |
| 2019-10-25 | $26.11 | $26.16 | $26.11 | $26.16 | $25.60 | 104 |
| 2019-10-24 | $26.06 | $26.12 | $26.06 | $26.12 | $25.56 | 623 |
| 2019-10-23 | $26.02 | $26.09 | $26.02 | $26.09 | $25.53 | 1,845 |
| 2019-10-22 | $26.10 | $26.10 | $26.07 | $26.07 | $25.51 | 3,300 |
| 2019-10-21 | $26.10 | $26.10 | $26.10 | $26.10 | $25.54 | 50 |
| 2019-10-18 | $26.04 | $26.04 | $26.04 | $26.04 | $25.48 | 500 |
| 2019-10-17 | $26.09 | $26.09 | $26.07 | $26.07 | $25.51 | 1,900 |
| 2019-10-16 | $26.05 | $26.10 | $26.03 | $26.03 | $25.47 | 2,260 |
| 2019-10-15 | $26.02 | $26.06 | $26.01 | $26.06 | $25.50 | 907 |
| 2019-10-14 | $25.94 | $25.94 | $25.94 | $25.94 | $25.38 | 0 |
| 2019-10-11 | $25.93 | $25.98 | $25.93 | $25.94 | $25.39 | 1,000 |
| 2019-10-10 | $25.84 | $25.87 | $25.79 | $25.84 | $25.28 | 6,600 |
| 2019-10-09 | $25.63 | $25.80 | $25.63 | $25.75 | $25.20 | 8,525 |
| 2019-10-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.05 | 0 |
| 2019-10-07 | $25.84 | $25.84 | $25.82 | $25.82 | $25.27 | 800 |
| 2019-10-04 | $25.87 | $25.87 | $25.86 | $25.87 | $25.31 | 3,300 |
| 2019-10-03 | $25.66 | $25.67 | $25.66 | $25.67 | $25.12 | 600 |
| 2019-10-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.03 | 53 |
| 2019-10-01 | $25.96 | $25.96 | $25.82 | $25.82 | $25.26 | 3,600 |
| 2019-09-30 | $26.00 | $26.00 | $25.91 | $25.97 | $25.41 | 7,500 |
| 2019-09-27 | $25.86 | $25.86 | $25.84 | $25.84 | $25.29 | 700 |
| 2019-09-26 | $25.75 | $25.95 | $25.75 | $25.95 | $25.39 | 300 |
| 2019-09-25 | $25.88 | $25.98 | $25.88 | $25.98 | $25.42 | 1,200 |
| 2019-09-24 | $25.90 | $25.90 | $25.88 | $25.88 | $25.32 | 1,200 |
| 2019-09-23 | $26.00 | $26.01 | $25.98 | $25.99 | $25.43 | 2,590 |
| 2019-09-20 | $25.99 | $25.99 | $25.99 | $25.99 | $25.43 | 0 |
| 2019-09-19 | $26.02 | $26.02 | $26.02 | $26.02 | $25.46 | 55 |
| 2019-09-18 | $25.95 | $26.02 | $25.95 | $26.02 | $25.46 | 336 |
| 2019-09-17 | $26.02 | $26.02 | $26.02 | $26.02 | $25.46 | 0 |
| 2019-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.44 | 0 |
| 2019-09-13 | $26.04 | $26.04 | $26.04 | $26.04 | $25.48 | 0 |
| 2019-09-12 | $26.02 | $26.05 | $26.02 | $26.05 | $25.48 | 300 |
| 2019-09-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.44 | 0 |
| 2019-09-10 | $25.82 | $25.90 | $25.82 | $25.90 | $25.34 | 500 |
| 2019-09-09 | $25.87 | $25.94 | $25.87 | $25.94 | $25.38 | 600 |
| 2019-09-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.39 | 0 |
| 2019-09-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.34 | 3 |
| 2019-09-04 | $25.67 | $25.75 | $25.66 | $25.75 | $25.19 | 4,200 |
| 2019-09-03 | $25.55 | $25.61 | $25.55 | $25.61 | $25.06 | 2,300 |
| 2019-08-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.13 | 0 |
| 2019-08-29 | $25.60 | $25.68 | $25.58 | $25.68 | $25.13 | 5,967 |
| 2019-08-28 | $25.53 | $25.53 | $25.53 | $25.53 | $24.98 | 250 |
| 2019-08-27 | $25.46 | $25.48 | $25.41 | $25.48 | $24.93 | 2,515 |
| 2019-08-26 | $25.47 | $25.47 | $25.47 | $25.47 | $24.92 | 0 |
| 2019-08-23 | $25.66 | $25.66 | $25.32 | $25.32 | $24.78 | 3,118 |
| 2019-08-22 | $25.66 | $25.70 | $25.66 | $25.70 | $25.15 | 243 |
| 2019-08-21 | $25.64 | $25.70 | $25.64 | $25.68 | $25.12 | 2,966 |
| 2019-08-20 | $25.62 | $25.69 | $25.60 | $25.62 | $25.06 | 2,965 |
| 2019-08-19 | $25.64 | $25.69 | $25.63 | $25.69 | $25.14 | 7,133 |
| 2019-08-16 | $25.49 | $25.55 | $25.49 | $25.55 | $25.00 | 460 |
| 2019-08-15 | $25.35 | $25.38 | $25.33 | $25.38 | $24.83 | 5,750 |
| 2019-08-14 | $25.47 | $25.47 | $25.34 | $25.34 | $24.80 | 1,810 |
| 2019-08-13 | $25.55 | $25.69 | $25.55 | $25.69 | $25.13 | 542 |
| 2019-08-12 | $25.51 | $25.51 | $25.51 | $25.51 | $24.96 | 1,665 |
| 2019-08-09 | $25.74 | $25.74 | $25.65 | $25.65 | $25.10 | 219 |
| 2019-08-08 | $25.71 | $25.71 | $25.71 | $25.71 | $25.15 | 400 |
| 2019-08-07 | $25.45 | $25.50 | $25.42 | $25.50 | $24.95 | 1,088 |
| 2019-08-06 | $25.45 | $25.49 | $25.40 | $25.49 | $24.94 | 3,415 |
| 2019-08-05 | $25.43 | $25.46 | $25.33 | $25.33 | $24.79 | 2,755 |
| 2019-08-02 | $25.69 | $25.75 | $25.64 | $25.67 | $25.12 | 7,332 |
| 2019-08-01 | $25.95 | $25.97 | $25.73 | $25.76 | $25.21 | 1,874 |
| 2019-07-31 | $25.97 | $25.97 | $25.87 | $25.87 | $25.31 | 568 |
| 2019-07-30 | $25.96 | $25.99 | $25.95 | $25.99 | $25.43 | 6,784 |
| 2019-07-29 | $26.02 | $26.02 | $26.02 | $26.02 | $25.46 | 5 |
| 2019-07-26 | $26.04 | $26.04 | $26.04 | $26.04 | $25.48 | 0 |
| 2019-07-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.39 | 90 |
| 2019-07-24 | $25.97 | $26.00 | $25.97 | $26.00 | $25.44 | 6,218 |
| 2019-07-23 | $25.96 | $25.96 | $25.96 | $25.96 | $25.40 | 1 |
| 2019-07-22 | $25.82 | $25.88 | $25.82 | $25.88 | $25.32 | 1,838 |
| 2019-07-19 | $25.94 | $25.95 | $25.86 | $25.86 | $25.30 | 990 |
| 2019-07-18 | $25.89 | $25.95 | $25.83 | $25.95 | $25.39 | 1,585 |
| 2019-07-17 | $25.89 | $25.89 | $25.89 | $25.89 | $25.33 | 1 |
| 2019-07-16 | $26.00 | $26.00 | $25.97 | $25.97 | $25.41 | 4,780 |
| 2019-07-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.40 | 0 |
| 2019-07-12 | $25.95 | $25.97 | $25.95 | $25.97 | $25.41 | 421 |
| 2019-07-11 | $25.94 | $25.94 | $25.86 | $25.93 | $25.38 | 8,921 |
| 2019-07-10 | $25.85 | $25.89 | $25.85 | $25.89 | $25.34 | 2,502 |
| 2019-07-09 | $25.75 | $25.92 | $25.74 | $25.92 | $25.36 | 1,124 |
| 2019-07-08 | $25.81 | $25.81 | $25.81 | $25.81 | $25.25 | 0 |
| 2019-07-05 | $25.78 | $25.84 | $25.78 | $25.84 | $25.28 | 1,864 |
| 2019-07-03 | $25.84 | $25.87 | $25.84 | $25.87 | $25.32 | 100 |
| 2019-07-02 | $25.78 | $25.78 | $25.78 | $25.78 | $25.23 | 35 |
| 2019-07-01 | $25.71 | $25.75 | $25.71 | $25.75 | $25.20 | 4,429 |
| 2019-06-28 | $25.58 | $25.65 | $25.58 | $25.65 | $25.10 | 3,155 |
| 2019-06-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.00 | 33 |
| 2019-06-26 | $25.58 | $25.59 | $25.47 | $25.53 | $24.98 | 1,332 |
| 2019-06-25 | $25.54 | $25.54 | $25.54 | $25.54 | $24.99 | 1 |
| 2019-06-24 | $25.72 | $25.73 | $25.65 | $25.65 | $25.10 | 451 |
| 2019-06-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.10 | 0 |
| 2019-06-20 | $25.58 | $25.66 | $25.58 | $25.66 | $25.11 | 200 |
| 2019-06-19 | $25.52 | $25.52 | $25.52 | $25.52 | $24.98 | 1,201 |
| 2019-06-18 | $25.48 | $25.57 | $25.48 | $25.51 | $24.96 | 455 |
| 2019-06-17 | $25.45 | $25.45 | $25.39 | $25.39 | $24.85 | 954 |
| 2019-06-14 | $25.41 | $25.41 | $25.41 | $25.41 | $24.86 | 0 |
| 2019-06-13 | $25.46 | $25.46 | $25.35 | $25.44 | $24.89 | 11,554 |
| 2019-06-12 | $25.39 | $25.39 | $25.33 | $25.33 | $24.79 | 4,296 |
| 2019-06-11 | $25.50 | $25.50 | $25.35 | $25.35 | $24.81 | 2,614 |
| 2019-06-10 | $25.39 | $25.41 | $25.35 | $25.35 | $24.81 | 18,704 |
| 2019-06-07 | $25.37 | $25.38 | $25.31 | $25.31 | $24.77 | 4,500 |
| 2019-06-06 | $25.22 | $25.26 | $25.18 | $25.18 | $24.64 | 6,801 |
| 2019-06-05 | $25.07 | $25.11 | $25.07 | $25.11 | $24.57 | 6,755 |
| 2019-06-04 | $24.96 | $24.99 | $24.96 | $24.99 | $24.45 | 690 |
| 2019-06-03 | $24.86 | $24.86 | $24.73 | $24.73 | $24.20 | 1,789 |
| 2019-05-31 | $24.80 | $24.84 | $24.79 | $24.79 | $24.26 | 4,426 |
| 2019-05-30 | $24.98 | $24.98 | $24.92 | $24.92 | $24.38 | 2,144 |
| 2019-05-29 | $24.95 | $24.95 | $24.85 | $24.90 | $24.36 | 26,718 |
| 2019-05-28 | $25.17 | $25.17 | $25.01 | $25.03 | $24.49 | 3,156 |
| 2019-05-24 | $25.15 | $25.16 | $25.09 | $25.11 | $24.57 | 3,100 |
| 2019-05-23 | $25.10 | $25.10 | $25.02 | $25.07 | $24.53 | 421 |
| 2019-05-22 | $25.27 | $25.28 | $25.23 | $25.23 | $24.69 | 1,015 |
| 2019-05-21 | $25.24 | $25.31 | $25.24 | $25.26 | $24.72 | 380 |
| 2019-05-20 | $25.20 | $25.22 | $25.17 | $25.17 | $24.63 | 1,971 |
| 2019-05-17 | $25.20 | $25.41 | $25.20 | $25.27 | $24.72 | 23,050 |
| 2019-05-16 | $25.32 | $25.41 | $25.30 | $25.32 | $24.78 | 14,609 |
| 2019-05-15 | $25.26 | $25.27 | $25.20 | $25.20 | $24.66 | 8,149 |
| 2019-05-14 | $25.13 | $25.19 | $25.13 | $25.13 | $24.59 | 975 |
| 2019-05-13 | $25.10 | $25.12 | $25.02 | $25.05 | $24.51 | 7,152 |
| 2019-05-10 | $25.26 | $25.30 | $25.23 | $25.30 | $24.75 | 1,727 |
| 2019-05-09 | $25.17 | $25.31 | $25.15 | $25.26 | $24.72 | 3,772 |
| 2019-05-08 | $25.36 | $25.39 | $25.29 | $25.30 | $24.76 | 7,280 |
| 2019-05-07 | $25.40 | $25.40 | $25.24 | $25.31 | $24.77 | 3,655 |
| 2019-05-06 | $25.19 | $25.53 | $25.19 | $25.53 | $24.98 | 11,260 |
| 2019-05-03 | $25.45 | $25.57 | $25.45 | $25.52 | $24.97 | 4,000 |
| 2019-05-02 | $25.54 | $25.54 | $25.41 | $25.41 | $24.86 | 1,491 |
| 2019-05-01 | $25.54 | $25.61 | $25.46 | $25.46 | $24.91 | 10,398 |
| 2019-04-30 | $25.47 | $25.56 | $25.47 | $25.52 | $24.97 | 3,382 |
| 2019-04-29 | $25.62 | $25.62 | $25.56 | $25.56 | $25.01 | 9,467 |
| 2019-04-26 | $25.51 | $25.51 | $25.49 | $25.50 | $24.95 | 538 |
| 2019-04-25 | $25.51 | $25.51 | $25.47 | $25.47 | $24.92 | 751 |
| 2019-04-24 | $25.47 | $25.50 | $25.46 | $25.46 | $24.91 | 4,729 |
| 2019-04-23 | $25.47 | $25.50 | $25.41 | $25.50 | $24.96 | 2,424 |
| 2019-04-22 | $25.40 | $25.42 | $25.38 | $25.38 | $24.83 | 3,679 |
| 2019-04-18 | $25.41 | $25.41 | $25.36 | $25.36 | $24.82 | 1,136 |
| 2019-04-17 | $25.52 | $25.52 | $25.33 | $25.36 | $24.81 | 22,814 |
| 2019-04-16 | $25.48 | $25.48 | $25.35 | $25.35 | $24.81 | 8,500 |
| 2019-04-15 | $25.51 | $25.51 | $25.29 | $25.36 | $24.82 | 20,460 |
| 2019-04-12 | $25.39 | $25.39 | $25.37 | $25.39 | $24.84 | 4,232 |
| 2019-04-11 | $25.30 | $25.33 | $25.30 | $25.32 | $24.77 | 2,946 |
| 2019-04-10 | $25.24 | $25.29 | $25.24 | $25.27 | $24.72 | 1,830 |
| 2019-04-09 | $25.32 | $25.33 | $25.26 | $25.26 | $24.71 | 40,805 |
| 2019-04-08 | $25.36 | $25.36 | $25.26 | $25.30 | $24.75 | 25,478 |
| 2019-04-05 | $25.33 | $25.35 | $25.31 | $25.32 | $24.78 | 39,379 |
| 2019-04-04 | $25.24 | $25.27 | $25.22 | $25.26 | $24.71 | 37,126 |
| 2019-04-03 | $25.21 | $25.27 | $25.18 | $25.22 | $24.67 | 88,443 |
| 2019-04-02 | $25.20 | $25.23 | $25.16 | $25.19 | $24.65 | 52,379 |
| 2019-04-01 | $25.30 | $25.30 | $25.13 | $25.18 | $24.64 | 275,649 |