Innovator U.S. Equity Ultra Buffer ETF - March (UMAR) Exchange: BATS
Data as of May 9, 2025
$35.83 ($-0.05) -0.14%
Innovator U.S. Equity Ultra Buffer ETF - March - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - March.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $35.93 |
| Previous Close | $35.83 |
| High | $35.94 |
| Low | $35.75 |
| Adjusted Open | $35.93 |
| Previous Adjusted Close | $35.83 |
| Adjusted High | $35.94 |
| Adjusted Low | $35.75 |
Invest in Innovator U.S. Equity Ultra Buffer ETF - March (UMAR)
Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - March (UMAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $35.93 | $35.94 | $35.75 | $35.83 | $35.83 | 17,604 |
| 2025-05-08 | $35.79 | $36.01 | $35.78 | $35.88 | $35.88 | 6,376 |
| 2025-05-07 | $35.72 | $35.80 | $35.61 | $35.80 | $35.80 | 3,165 |
| 2025-05-06 | $35.67 | $35.79 | $35.65 | $35.71 | $35.71 | 8,224 |
| 2025-05-05 | $35.81 | $35.93 | $35.79 | $35.84 | $35.84 | 5,621 |
| 2025-05-02 | $35.88 | $35.97 | $35.88 | $35.92 | $35.92 | 10,133 |
| 2025-05-01 | $35.68 | $35.85 | $35.63 | $35.70 | $35.70 | 5,802 |
| 2025-04-30 | $35.36 | $35.63 | $35.19 | $35.61 | $35.61 | 10,708 |
| 2025-04-29 | $35.41 | $35.58 | $35.41 | $35.56 | $35.56 | 8,184 |
| 2025-04-28 | $35.39 | $35.50 | $35.33 | $35.45 | $35.45 | 2,310 |
| 2025-04-25 | $35.24 | $35.40 | $35.17 | $35.39 | $35.39 | 8,975 |
| 2025-04-24 | $35.05 | $35.28 | $35.05 | $35.27 | $35.27 | 11,756 |
| 2025-04-23 | $35.06 | $35.12 | $34.87 | $34.97 | $34.97 | 5,152 |
| 2025-04-22 | $34.57 | $34.75 | $34.52 | $34.68 | $34.68 | 16,462 |
| 2025-04-21 | $34.51 | $34.51 | $34.16 | $34.33 | $34.33 | 18,732 |
| 2025-04-17 | $34.71 | $34.79 | $34.66 | $34.71 | $34.71 | 15,743 |
| 2025-04-16 | $34.86 | $34.87 | $34.48 | $34.69 | $34.69 | 188,165 |
| 2025-04-15 | $35.18 | $35.18 | $34.97 | $35.00 | $35.00 | 7,085 |
| 2025-04-14 | $35.13 | $35.19 | $34.87 | $34.99 | $34.99 | 35,185 |
| 2025-04-11 | $34.62 | $34.99 | $34.61 | $34.92 | $34.92 | 90,550 |
| 2025-04-10 | $34.82 | $34.85 | $34.24 | $34.72 | $34.72 | 55,899 |
| 2025-04-09 | $33.73 | $35.28 | $33.73 | $35.11 | $35.11 | 63,936 |
| 2025-04-08 | $34.57 | $34.60 | $33.70 | $33.82 | $33.82 | 48,450 |
| 2025-04-07 | $33.66 | $34.38 | $33.66 | $34.11 | $34.11 | 36,020 |
| 2025-04-04 | $34.67 | $34.67 | $34.09 | $34.11 | $34.11 | 437,391 |
| 2025-04-03 | $35.38 | $35.38 | $34.91 | $34.91 | $34.91 | 72,793 |
| 2025-04-02 | $35.48 | $35.85 | $35.48 | $35.81 | $35.81 | 9,935 |
| 2025-04-01 | $35.57 | $35.66 | $35.47 | $35.61 | $35.61 | 8,328 |
| 2025-03-31 | $35.33 | $35.59 | $35.23 | $35.55 | $35.55 | 32,433 |
| 2025-03-28 | $35.80 | $35.80 | $35.51 | $35.52 | $35.52 | 17,149 |
| 2025-03-27 | $35.84 | $35.96 | $35.82 | $35.86 | $35.86 | 17,561 |
| 2025-03-26 | $36.07 | $36.07 | $35.85 | $35.91 | $35.91 | 10,654 |
| 2025-03-25 | $36.03 | $36.14 | $36.03 | $36.04 | $36.04 | 16,284 |
| 2025-03-24 | $35.93 | $36.11 | $35.93 | $36.10 | $36.10 | 40,918 |
| 2025-03-21 | $35.55 | $35.79 | $35.55 | $35.74 | $35.74 | 45,782 |
| 2025-03-20 | $35.74 | $35.89 | $35.68 | $35.76 | $35.76 | 19,518 |
| 2025-03-19 | $35.68 | $35.88 | $35.63 | $35.80 | $35.80 | 13,727 |
| 2025-03-18 | $35.73 | $35.73 | $35.53 | $35.55 | $35.55 | 20,815 |
| 2025-03-17 | $35.62 | $35.87 | $35.62 | $35.81 | $35.81 | 35,111 |
| 2025-03-14 | $35.46 | $35.69 | $35.46 | $35.67 | $35.67 | 71,205 |
| 2025-03-13 | $35.48 | $35.51 | $35.23 | $35.26 | $35.26 | 37,845 |
| 2025-03-12 | $35.68 | $35.68 | $35.47 | $35.56 | $35.56 | 21,132 |
| 2025-03-11 | $35.63 | $35.67 | $35.33 | $35.48 | $35.48 | 94,673 |
| 2025-03-10 | $35.76 | $35.86 | $35.44 | $35.57 | $35.57 | 97,680 |
| 2025-03-07 | $35.88 | $36.12 | $35.76 | $36.01 | $36.01 | 113,950 |
| 2025-03-06 | $36.06 | $36.20 | $35.90 | $35.96 | $35.96 | 62,770 |
| 2025-03-05 | $36.09 | $36.34 | $35.97 | $36.30 | $36.30 | 106,596 |
| 2025-03-04 | $36.22 | $36.35 | $35.96 | $36.10 | $36.10 | 264,734 |
| 2025-03-03 | $36.70 | $36.70 | $36.20 | $36.32 | $36.32 | 223,239 |
| 2025-02-28 | $36.42 | $36.62 | $36.42 | $36.53 | $36.53 | 154,284 |
| 2025-02-27 | $36.52 | $36.53 | $36.46 | $36.46 | $36.46 | 12,601 |
| 2025-02-26 | $36.54 | $36.55 | $36.46 | $36.47 | $36.47 | 8,407 |
| 2025-02-25 | $36.44 | $36.46 | $36.40 | $36.46 | $36.46 | 4,151 |
| 2025-02-24 | $36.47 | $36.51 | $36.44 | $36.48 | $36.48 | 11,640 |
| 2025-02-21 | $36.48 | $36.48 | $36.46 | $36.47 | $36.47 | 566 |
| 2025-02-20 | $36.46 | $36.51 | $36.46 | $36.51 | $36.51 | 1,948 |
| 2025-02-19 | $36.53 | $36.55 | $36.44 | $36.52 | $36.52 | 5,494 |
| 2025-02-18 | $36.50 | $36.54 | $36.44 | $36.47 | $36.47 | 7,832 |
| 2025-02-14 | $36.48 | $36.49 | $36.43 | $36.45 | $36.45 | 28,197 |
| 2025-02-13 | $36.39 | $36.44 | $36.39 | $36.44 | $36.44 | 3,583 |
| 2025-02-12 | $36.34 | $36.39 | $36.34 | $36.39 | $36.39 | 6,927 |
| 2025-02-11 | $36.35 | $36.43 | $36.34 | $36.40 | $36.40 | 2,857 |
| 2025-02-10 | $36.33 | $36.43 | $36.33 | $36.39 | $36.39 | 1,181 |
| 2025-02-07 | $36.33 | $36.35 | $36.32 | $36.34 | $36.34 | 811 |
| 2025-02-06 | $36.30 | $36.39 | $36.30 | $36.33 | $36.33 | 6,139 |
| 2025-02-05 | $36.34 | $36.34 | $36.27 | $36.32 | $36.32 | 1,531 |
| 2025-02-04 | $36.28 | $36.30 | $36.18 | $36.27 | $36.27 | 10,726 |
| 2025-02-03 | $36.11 | $36.22 | $36.06 | $36.20 | $36.20 | 9,665 |
| 2025-01-31 | $36.30 | $36.34 | $36.22 | $36.26 | $36.26 | 3,382 |
| 2025-01-30 | $36.25 | $36.29 | $36.22 | $36.28 | $36.28 | 25,629 |
| 2025-01-29 | $36.25 | $36.30 | $36.17 | $36.22 | $36.22 | 6,820 |
| 2025-01-28 | $36.11 | $36.25 | $36.11 | $36.25 | $36.25 | 9,924 |
| 2025-01-27 | $36.14 | $36.15 | $36.11 | $36.14 | $36.14 | 2,850 |
| 2025-01-24 | $36.30 | $36.36 | $36.26 | $36.29 | $36.29 | 1,155 |
| 2025-01-23 | $36.22 | $36.27 | $36.22 | $36.27 | $36.27 | 2,607 |
| 2025-01-22 | $36.27 | $36.27 | $36.20 | $36.25 | $36.25 | 4,506 |
| 2025-01-21 | $36.14 | $36.19 | $36.14 | $36.19 | $36.19 | 4,351 |
| 2025-01-17 | $36.09 | $36.10 | $36.09 | $36.10 | $36.10 | 144 |
| 2025-01-16 | $35.98 | $36.02 | $35.97 | $36.02 | $36.02 | 8,333 |
| 2025-01-15 | $35.87 | $36.00 | $35.87 | $36.00 | $36.00 | 4,811 |
| 2025-01-14 | $35.70 | $35.79 | $35.59 | $35.70 | $35.70 | 77,972 |
| 2025-01-13 | $35.52 | $35.68 | $35.52 | $35.68 | $35.68 | 25,114 |
| 2025-01-10 | $35.73 | $35.73 | $35.58 | $35.64 | $35.64 | 6,819 |
| 2025-01-08 | $35.76 | $35.82 | $35.74 | $35.80 | $35.80 | 3,688 |
| 2025-01-07 | $36.02 | $36.02 | $35.77 | $35.77 | $35.77 | 6,955 |
| 2025-01-06 | $35.98 | $36.00 | $35.93 | $35.94 | $35.94 | 10,051 |
| 2025-01-03 | $35.80 | $35.91 | $35.80 | $35.87 | $35.87 | 2,405 |
| 2025-01-02 | $35.75 | $35.75 | $35.58 | $35.69 | $35.69 | 38,042 |
| 2024-12-31 | $35.82 | $35.82 | $35.65 | $35.69 | $35.69 | 6,830 |
| 2024-12-30 | $35.71 | $35.77 | $35.71 | $35.77 | $35.77 | 1,396 |
| 2024-12-27 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 982 |
| 2024-12-26 | $35.97 | $35.97 | $35.91 | $35.93 | $35.93 | 982 |
| 2024-12-24 | $35.79 | $35.92 | $35.79 | $35.92 | $35.92 | 6,820 |
| 2024-12-23 | $35.65 | $35.79 | $35.62 | $35.79 | $35.79 | 2,005 |
| 2024-12-20 | $35.51 | $35.72 | $35.48 | $35.66 | $35.66 | 1,539 |
| 2024-12-19 | $35.57 | $35.57 | $35.48 | $35.49 | $35.49 | 2,114 |
| 2024-12-18 | $35.85 | $35.87 | $35.52 | $35.52 | $35.52 | 2,671 |
| 2024-12-17 | $35.88 | $35.88 | $35.84 | $35.88 | $35.88 | 6,977 |
| 2024-12-16 | $35.88 | $35.91 | $35.88 | $35.91 | $35.91 | 603 |
| 2024-12-13 | $35.95 | $35.95 | $35.88 | $35.88 | $35.88 | 320 |
| 2024-12-12 | $35.86 | $35.88 | $35.86 | $35.88 | $35.88 | 2,442 |
| 2024-12-11 | $35.85 | $35.89 | $35.85 | $35.89 | $35.89 | 2,472 |
| 2024-12-10 | $35.86 | $35.86 | $35.81 | $35.85 | $35.85 | 850 |
| 2024-12-09 | $35.90 | $35.90 | $35.85 | $35.85 | $35.85 | 2,308 |
| 2024-12-06 | $35.90 | $35.90 | $35.85 | $35.86 | $35.86 | 1,324 |
| 2024-12-05 | $35.88 | $35.88 | $35.82 | $35.87 | $35.87 | 2,405 |
| 2024-12-04 | $35.82 | $35.87 | $35.81 | $35.87 | $35.87 | 2,936 |
| 2024-12-03 | $35.79 | $35.83 | $35.78 | $35.83 | $35.83 | 3,821 |
| 2024-12-02 | $35.86 | $35.86 | $35.76 | $35.82 | $35.82 | 21,151 |
| 2024-11-29 | $35.73 | $35.80 | $35.71 | $35.78 | $35.78 | 3,524 |
| 2024-11-27 | $35.70 | $35.76 | $35.68 | $35.74 | $35.74 | 1,087 |
| 2024-11-26 | $35.69 | $35.75 | $35.68 | $35.75 | $35.75 | 18,876 |
| 2024-11-25 | $35.68 | $35.69 | $35.64 | $35.69 | $35.69 | 1,656 |
| 2024-11-22 | $35.57 | $35.61 | $35.57 | $35.60 | $35.60 | 625 |
| 2024-11-21 | $35.45 | $35.56 | $35.44 | $35.56 | $35.56 | 3,631 |
| 2024-11-20 | $35.45 | $35.47 | $35.37 | $35.47 | $35.47 | 3,161 |
| 2024-11-19 | $35.37 | $35.52 | $35.37 | $35.48 | $35.48 | 6,545 |
| 2024-11-18 | $35.39 | $35.47 | $35.39 | $35.46 | $35.46 | 4,309 |
| 2024-11-15 | $35.42 | $35.45 | $35.34 | $35.39 | $35.39 | 5,092 |
| 2024-11-14 | $35.65 | $35.65 | $35.54 | $35.55 | $35.55 | 7,192 |
| 2024-11-13 | $35.59 | $35.61 | $35.56 | $35.59 | $35.59 | 5,043 |
| 2024-11-12 | $35.59 | $35.59 | $35.53 | $35.58 | $35.58 | 5,325 |
| 2024-11-11 | $35.56 | $35.63 | $35.56 | $35.62 | $35.62 | 674 |
| 2024-11-08 | $35.54 | $35.58 | $35.54 | $35.58 | $35.58 | 529 |
| 2024-11-07 | $35.50 | $35.51 | $35.47 | $35.51 | $35.51 | 3,829 |
| 2024-11-06 | $35.34 | $35.41 | $35.34 | $35.41 | $35.41 | 6,659 |
| 2024-11-05 | $35.00 | $35.09 | $35.00 | $35.09 | $35.09 | 2,768 |
| 2024-11-04 | $34.89 | $34.95 | $34.88 | $34.91 | $34.91 | 5,605 |
| 2024-11-01 | $34.99 | $35.01 | $34.92 | $34.92 | $34.92 | 8,754 |
| 2024-10-31 | $34.90 | $34.94 | $34.87 | $34.89 | $34.89 | 3,828 |
| 2024-10-30 | $35.19 | $35.19 | $35.11 | $35.14 | $35.14 | 3,626 |
| 2024-10-29 | $35.15 | $35.20 | $35.15 | $35.19 | $35.19 | 1,957 |
| 2024-10-28 | $35.18 | $35.20 | $35.13 | $35.16 | $35.16 | 5,967 |
| 2024-10-25 | $35.13 | $35.17 | $35.10 | $35.10 | $35.10 | 347 |
| 2024-10-24 | $35.08 | $35.12 | $35.08 | $35.11 | $35.11 | 404 |
| 2024-10-23 | $35.06 | $35.08 | $34.97 | $35.07 | $35.07 | 2,698 |
| 2024-10-22 | $35.14 | $35.21 | $35.13 | $35.21 | $35.21 | 8,938 |
| 2024-10-21 | $35.22 | $35.22 | $35.14 | $35.17 | $35.17 | 1,294 |
| 2024-10-18 | $35.18 | $35.21 | $35.17 | $35.20 | $35.20 | 443,023 |
| 2024-10-17 | $35.11 | $35.15 | $35.11 | $35.13 | $35.13 | 2,988 |
| 2024-10-16 | $35.08 | $35.08 | $35.04 | $35.08 | $35.08 | 2,369 |
| 2024-10-15 | $35.06 | $35.10 | $35.01 | $35.04 | $35.04 | 2,080 |
| 2024-10-14 | $35.08 | $35.16 | $35.08 | $35.14 | $35.14 | 398 |
| 2024-10-11 | $34.96 | $35.03 | $34.96 | $35.03 | $35.03 | 1,497 |
| 2024-10-10 | $34.92 | $34.95 | $34.91 | $34.95 | $34.95 | 1,731 |
| 2024-10-09 | $34.87 | $34.98 | $34.86 | $34.98 | $34.98 | 18,463 |
| 2024-10-08 | $34.78 | $34.88 | $34.78 | $34.88 | $34.88 | 9,984 |
| 2024-10-07 | $34.78 | $34.83 | $34.67 | $34.72 | $34.72 | 106,934 |
| 2024-10-04 | $34.75 | $34.87 | $34.75 | $34.87 | $34.87 | 1,778 |
| 2024-10-03 | $34.76 | $34.81 | $34.68 | $34.72 | $34.72 | 17,663 |
| 2024-10-02 | $34.72 | $34.77 | $34.69 | $34.77 | $34.77 | 2,350 |
| 2024-10-01 | $34.71 | $34.79 | $34.70 | $34.77 | $34.77 | 6,512 |
| 2024-09-30 | $34.81 | $34.88 | $34.79 | $34.88 | $34.88 | 2,215 |
| 2024-09-27 | $34.86 | $34.86 | $34.81 | $34.83 | $34.83 | 4,299 |
| 2024-09-26 | $34.83 | $34.86 | $34.82 | $34.86 | $34.86 | 12,329 |
| 2024-09-25 | $34.82 | $34.84 | $34.77 | $34.79 | $34.79 | 3,943 |
| 2024-09-24 | $34.78 | $34.84 | $34.78 | $34.84 | $34.84 | 3,605 |
| 2024-09-23 | $34.74 | $34.81 | $34.74 | $34.78 | $34.78 | 5,035 |
| 2024-09-20 | $34.66 | $34.80 | $34.66 | $34.75 | $34.75 | 5,978 |
| 2024-09-19 | $34.74 | $34.78 | $34.70 | $34.76 | $34.76 | 98,736 |
| 2024-09-18 | $34.48 | $34.61 | $34.43 | $34.46 | $34.46 | 7,135 |
| 2024-09-17 | $34.51 | $34.57 | $34.48 | $34.48 | $34.48 | 731 |
| 2024-09-16 | $34.45 | $34.51 | $34.42 | $34.51 | $34.51 | 4,506 |
| 2024-09-13 | $34.40 | $34.49 | $34.40 | $34.48 | $34.48 | 4,040 |
| 2024-09-12 | $34.16 | $34.38 | $34.16 | $34.36 | $34.36 | 19,888 |
| 2024-09-11 | $33.75 | $34.22 | $33.72 | $34.22 | $34.22 | 9,549 |
| 2024-09-10 | $33.99 | $34.04 | $33.92 | $34.04 | $34.04 | 7,578 |
| 2024-09-09 | $33.88 | $33.94 | $33.83 | $33.93 | $33.93 | 63,580 |
| 2024-09-06 | $34.07 | $34.07 | $33.72 | $33.73 | $33.73 | 15,326 |
| 2024-09-05 | $34.09 | $34.16 | $33.97 | $34.01 | $34.01 | 13,081 |
| 2024-09-04 | $34.11 | $34.20 | $34.05 | $34.10 | $34.10 | 31,629 |
| 2024-09-03 | $34.35 | $34.37 | $34.10 | $34.13 | $34.13 | 4,853 |
| 2024-08-30 | $34.47 | $34.49 | $34.34 | $34.49 | $34.49 | 63,339 |
| 2024-08-29 | $34.39 | $34.48 | $34.31 | $34.33 | $34.33 | 3,594 |
| 2024-08-28 | $34.41 | $34.41 | $34.23 | $34.35 | $34.35 | 6,084 |
| 2024-08-27 | $34.33 | $34.42 | $34.33 | $34.42 | $34.42 | 13,885 |
| 2024-08-26 | $34.43 | $34.43 | $34.35 | $34.37 | $34.37 | 1,305 |
| 2024-08-23 | $34.35 | $34.42 | $34.30 | $34.42 | $34.42 | 6,842 |
| 2024-08-22 | $34.38 | $34.39 | $34.17 | $34.18 | $34.18 | 7,718 |
| 2024-08-21 | $34.30 | $34.36 | $34.28 | $34.36 | $34.36 | 247,055 |
| 2024-08-20 | $34.33 | $34.33 | $34.25 | $34.29 | $34.29 | 18,459 |
| 2024-08-19 | $34.15 | $34.30 | $34.15 | $34.30 | $34.30 | 485,131 |
| 2024-08-16 | $34.08 | $34.17 | $34.07 | $34.14 | $34.14 | 10,251 |
| 2024-08-15 | $33.99 | $34.11 | $33.99 | $34.08 | $34.08 | 15,358 |
| 2024-08-14 | $33.71 | $33.82 | $33.70 | $33.82 | $33.82 | 5,849 |
| 2024-08-13 | $33.57 | $33.72 | $33.56 | $33.72 | $33.72 | 4,924 |
| 2024-08-12 | $33.36 | $33.48 | $33.33 | $33.38 | $33.38 | 4,362 |
| 2024-08-09 | $33.24 | $33.44 | $33.24 | $33.37 | $33.37 | 6,525 |
| 2024-08-08 | $33.08 | $33.29 | $33.08 | $33.26 | $33.26 | 13,146 |
| 2024-08-07 | $33.25 | $33.25 | $32.88 | $32.88 | $32.88 | 8,685 |
| 2024-08-06 | $33.07 | $33.24 | $33.02 | $33.05 | $33.05 | 21,907 |
| 2024-08-05 | $32.88 | $33.07 | $32.77 | $32.83 | $32.83 | 22,767 |
| 2024-08-02 | $33.45 | $33.45 | $33.23 | $33.34 | $33.34 | 70,207 |
| 2024-08-01 | $34.06 | $34.06 | $33.58 | $33.71 | $33.71 | 6,122 |
| 2024-07-31 | $33.82 | $34.02 | $33.82 | $33.94 | $33.94 | 914 |
| 2024-07-30 | $33.74 | $33.74 | $33.60 | $33.69 | $33.69 | 4,793 |
| 2024-07-29 | $33.78 | $33.81 | $33.71 | $33.76 | $33.76 | 36,691 |
| 2024-07-26 | $33.71 | $33.81 | $33.64 | $33.72 | $33.72 | 30,018 |
| 2024-07-25 | $33.48 | $33.68 | $33.48 | $33.54 | $33.54 | 3,745 |
| 2024-07-24 | $33.86 | $33.86 | $33.56 | $33.56 | $33.56 | 4,197 |
| 2024-07-23 | $34.04 | $34.06 | $34.00 | $34.00 | $34.00 | 4,460 |
| 2024-07-22 | $33.96 | $34.04 | $33.93 | $34.01 | $34.01 | 29,881 |
| 2024-07-19 | $33.92 | $33.92 | $33.82 | $33.84 | $33.84 | 4,014 |
| 2024-07-18 | $34.13 | $34.13 | $33.87 | $33.95 | $33.95 | 31,793 |
| 2024-07-17 | $34.11 | $34.13 | $34.03 | $34.04 | $34.04 | 20,379 |
| 2024-07-16 | $34.21 | $34.29 | $34.19 | $34.29 | $34.29 | 31,409 |
| 2024-07-15 | $34.24 | $34.26 | $34.15 | $34.15 | $34.15 | 5,037 |
| 2024-07-12 | $34.10 | $34.23 | $34.10 | $34.13 | $34.13 | 11,437 |
| 2024-07-11 | $34.17 | $34.17 | $34.02 | $34.06 | $34.06 | 1,911 |
| 2024-07-10 | $34.04 | $34.17 | $34.04 | $34.17 | $34.17 | 8,768 |
| 2024-07-09 | $34.03 | $34.05 | $34.00 | $34.01 | $34.01 | 9,601 |
| 2024-07-08 | $34.00 | $34.02 | $33.96 | $33.99 | $33.99 | 15,141 |
| 2024-07-05 | $33.93 | $33.99 | $33.85 | $33.98 | $33.98 | 50,906 |
| 2024-07-03 | $33.82 | $33.89 | $33.81 | $33.87 | $33.87 | 6,273 |
| 2024-07-02 | $33.58 | $33.81 | $33.58 | $33.81 | $33.81 | 8,293 |
| 2024-07-01 | $33.67 | $33.72 | $33.63 | $33.72 | $33.72 | 2,989 |
| 2024-06-28 | $33.77 | $33.83 | $33.64 | $33.67 | $33.67 | 31,469 |
| 2024-06-27 | $33.71 | $33.72 | $33.63 | $33.71 | $33.71 | 16,837 |
| 2024-06-26 | $33.64 | $33.67 | $33.58 | $33.67 | $33.67 | 5,835 |
| 2024-06-25 | $33.59 | $33.64 | $33.57 | $33.62 | $33.62 | 20,957 |
| 2024-06-24 | $33.59 | $33.67 | $33.57 | $33.58 | $33.58 | 26,329 |
| 2024-06-21 | $33.57 | $33.62 | $33.56 | $33.61 | $33.61 | 21,203 |
| 2024-06-20 | $33.69 | $33.69 | $33.60 | $33.63 | $33.63 | 7,409 |
| 2024-06-18 | $33.62 | $33.71 | $33.62 | $33.66 | $33.66 | 25,451 |
| 2024-06-17 | $33.48 | $33.68 | $33.47 | $33.64 | $33.64 | 5,409 |
| 2024-06-14 | $33.40 | $33.48 | $33.40 | $33.48 | $33.48 | 33,619 |
| 2024-06-13 | $33.48 | $33.51 | $33.41 | $33.51 | $33.51 | 15,059 |
| 2024-06-12 | $33.42 | $33.54 | $33.39 | $33.43 | $33.43 | 34,158 |
| 2024-06-11 | $33.14 | $33.28 | $33.14 | $33.28 | $33.28 | 7,737 |
| 2024-06-10 | $33.23 | $33.27 | $33.21 | $33.21 | $33.21 | 3,652 |
| 2024-06-07 | $33.18 | $33.29 | $33.17 | $33.19 | $33.19 | 15,417 |
| 2024-06-06 | $33.22 | $33.24 | $33.17 | $33.20 | $33.20 | 2,893 |
| 2024-06-05 | $33.03 | $33.20 | $33.03 | $33.20 | $33.20 | 4,725 |
| 2024-06-04 | $32.96 | $33.02 | $32.86 | $32.99 | $32.99 | 11,275 |
| 2024-06-03 | $33.00 | $33.00 | $32.82 | $32.97 | $32.97 | 7,582 |
| 2024-05-31 | $32.84 | $32.89 | $32.68 | $32.89 | $32.89 | 9,586 |
| 2024-05-30 | $32.83 | $32.86 | $32.78 | $32.78 | $32.78 | 3,326 |
| 2024-05-29 | $32.85 | $32.96 | $32.85 | $32.88 | $32.88 | 5,624 |
| 2024-05-28 | $33.05 | $33.07 | $32.97 | $33.01 | $33.01 | 3,191 |
| 2024-05-24 | $32.97 | $33.05 | $32.96 | $33.01 | $33.01 | 56,400 |
| 2024-05-23 | $33.02 | $33.08 | $32.83 | $32.86 | $32.86 | 5,270 |
| 2024-05-22 | $32.94 | $33.08 | $32.93 | $32.97 | $32.97 | 17,923 |
| 2024-05-21 | $33.01 | $33.06 | $32.97 | $33.04 | $33.04 | 5,557 |
| 2024-05-20 | $32.89 | $33.06 | $32.89 | $32.98 | $32.98 | 2,912 |
| 2024-05-17 | $32.88 | $32.97 | $32.88 | $32.94 | $32.94 | 2,268 |
| 2024-05-16 | $32.92 | $32.98 | $32.91 | $32.93 | $32.93 | 793,944 |
| 2024-05-15 | $32.83 | $32.95 | $32.83 | $32.95 | $32.95 | 8,448 |
| 2024-05-14 | $32.68 | $32.76 | $32.65 | $32.73 | $32.73 | 26,749 |
| 2024-05-13 | $32.61 | $32.66 | $32.58 | $32.62 | $32.62 | 14,479 |
| 2024-05-10 | $32.70 | $32.70 | $32.58 | $32.63 | $32.63 | 7,002 |
| 2024-05-09 | $32.49 | $32.60 | $32.49 | $32.58 | $32.58 | 4,105 |
| 2024-05-08 | $32.41 | $32.52 | $32.41 | $32.52 | $32.52 | 4,429 |
| 2024-05-07 | $32.50 | $32.53 | $32.45 | $32.52 | $32.52 | 22,353 |
| 2024-05-06 | $32.39 | $32.44 | $32.33 | $32.43 | $32.43 | 3,055 |
| 2024-05-03 | $32.19 | $32.32 | $32.16 | $32.23 | $32.23 | 3,126 |
| 2024-05-02 | $32.00 | $32.05 | $31.87 | $32.00 | $32.00 | 5,255 |
| 2024-05-01 | $31.88 | $32.09 | $31.83 | $31.87 | $31.87 | 11,815 |
| 2024-04-30 | $32.21 | $32.21 | $31.90 | $31.90 | $31.90 | 20,215 |
| 2024-04-29 | $32.23 | $32.25 | $32.15 | $32.24 | $32.24 | 21,349 |
| 2024-04-26 | $32.15 | $32.22 | $32.14 | $32.16 | $32.16 | 90,535 |
| 2024-04-25 | $31.85 | $32.00 | $31.84 | $32.00 | $32.00 | 21,706 |
| 2024-04-24 | $32.07 | $32.11 | $32.00 | $32.09 | $32.09 | 26,520 |
| 2024-04-23 | $31.96 | $32.08 | $31.96 | $32.08 | $32.08 | 11,036 |
| 2024-04-22 | $31.76 | $31.95 | $31.71 | $31.83 | $31.83 | 19,947 |
| 2024-04-19 | $31.83 | $31.83 | $31.66 | $31.69 | $31.69 | 9,672 |
| 2024-04-18 | $31.96 | $32.03 | $31.83 | $31.87 | $31.87 | 13,737 |
| 2024-04-17 | $32.06 | $32.06 | $31.88 | $31.93 | $31.93 | 253,500 |
| 2024-04-16 | $32.00 | $32.08 | $31.98 | $32.03 | $32.03 | 38,265 |
| 2024-04-15 | $32.29 | $32.29 | $32.02 | $32.06 | $32.06 | 13,588 |
| 2024-04-12 | $32.25 | $32.27 | $32.20 | $32.27 | $32.27 | 20,191 |
| 2024-04-11 | $32.38 | $32.52 | $32.29 | $32.50 | $32.50 | 10,268 |
| 2024-04-10 | $32.31 | $32.39 | $32.30 | $32.37 | $32.37 | 11,388 |
| 2024-04-09 | $32.55 | $32.57 | $32.37 | $32.56 | $32.56 | 29,912 |
| 2024-04-08 | $32.49 | $32.55 | $32.48 | $32.53 | $32.53 | 18,614 |
| 2024-04-05 | $32.42 | $32.54 | $32.42 | $32.51 | $32.51 | 17,084 |
| 2024-04-04 | $32.62 | $32.64 | $32.28 | $32.30 | $32.30 | 21,345 |
| 2024-04-03 | $32.42 | $32.56 | $32.42 | $32.53 | $32.53 | 25,974 |
| 2024-04-02 | $32.48 | $32.48 | $32.44 | $32.48 | $32.48 | 38,165 |
| 2024-04-01 | $32.67 | $32.69 | $32.57 | $32.62 | $32.62 | 69,665 |
| 2024-03-28 | $32.65 | $32.67 | $32.61 | $32.66 | $32.66 | 22,023 |
| 2024-03-27 | $32.58 | $32.65 | $32.50 | $32.63 | $32.63 | 416,539 |
| 2024-03-26 | $32.51 | $32.58 | $32.49 | $32.49 | $32.49 | 50,674 |
| 2024-03-25 | $32.51 | $32.55 | $32.48 | $32.50 | $32.50 | 16,099 |
| 2024-03-22 | $32.58 | $32.61 | $32.55 | $32.58 | $32.58 | 13,699 |
| 2024-03-21 | $32.63 | $32.67 | $32.58 | $32.59 | $32.59 | 225,815 |
| 2024-03-20 | $32.38 | $32.56 | $32.35 | $32.51 | $32.51 | 50,443 |
| 2024-03-19 | $32.26 | $32.39 | $32.24 | $32.39 | $32.39 | 28,487 |
| 2024-03-18 | $32.29 | $32.38 | $32.29 | $32.30 | $32.30 | 62,635 |
| 2024-03-15 | $32.24 | $32.24 | $32.12 | $32.18 | $32.18 | 44,720 |
| 2024-03-14 | $32.38 | $32.38 | $32.21 | $32.28 | $32.28 | 479,014 |
| 2024-03-13 | $32.35 | $32.40 | $32.32 | $32.34 | $32.34 | 164,902 |
| 2024-03-12 | $32.27 | $32.39 | $32.24 | $32.39 | $32.39 | 68,933 |
| 2024-03-11 | $32.18 | $32.21 | $32.10 | $32.15 | $32.15 | 81,986 |
| 2024-03-08 | $32.42 | $32.45 | $32.20 | $32.22 | $32.22 | 80,967 |
| 2024-03-07 | $32.26 | $32.35 | $32.21 | $32.33 | $32.33 | 104,455 |
| 2024-03-06 | $32.10 | $32.23 | $32.07 | $32.13 | $32.13 | 148,140 |
| 2024-03-05 | $32.23 | $32.23 | $31.93 | $32.03 | $32.03 | 57,259 |
| 2024-03-04 | $32.21 | $32.29 | $32.18 | $32.22 | $32.22 | 81,684 |
| 2024-03-01 | $32.21 | $32.27 | $32.11 | $32.24 | $32.24 | 1,422,741 |
| 2024-02-29 | $32.06 | $32.09 | $32.03 | $32.07 | $32.07 | 133,974 |
| 2024-02-28 | $32.06 | $32.07 | $32.02 | $32.04 | $32.04 | 242,610 |
| 2024-02-27 | $32.04 | $32.08 | $32.01 | $32.04 | $32.04 | 10,938 |
| 2024-02-26 | $32.05 | $32.07 | $32.01 | $32.04 | $32.04 | 8,575 |
| 2024-02-23 | $32.03 | $32.06 | $31.98 | $32.04 | $32.04 | 10,441 |
| 2024-02-22 | $32.04 | $32.04 | $31.99 | $32.01 | $32.01 | 4,074 |
| 2024-02-21 | $32.03 | $32.03 | $31.98 | $32.01 | $32.01 | 2,909 |
| 2024-02-20 | $32.02 | $32.02 | $32.00 | $32.00 | $32.00 | 732 |
| 2024-02-16 | $31.96 | $31.99 | $31.96 | $31.99 | $31.99 | 2,613 |
| 2024-02-15 | $31.95 | $31.96 | $31.95 | $31.95 | $31.95 | 7,620 |
| 2024-02-14 | $31.93 | $31.94 | $31.93 | $31.94 | $31.94 | 29,836 |
| 2024-02-13 | $31.83 | $31.96 | $31.83 | $31.93 | $31.93 | 12,840 |
| 2024-02-12 | $31.96 | $31.96 | $31.92 | $31.94 | $31.94 | 7,634 |
| 2024-02-09 | $31.96 | $31.96 | $31.92 | $31.93 | $31.93 | 2,223 |
| 2024-02-08 | $31.93 | $31.94 | $31.93 | $31.94 | $31.94 | 594 |
| 2024-02-07 | $31.89 | $31.94 | $31.89 | $31.94 | $31.94 | 4,948 |
| 2024-02-06 | $31.90 | $31.92 | $31.90 | $31.92 | $31.92 | 864 |
| 2024-02-05 | $31.93 | $31.93 | $31.88 | $31.92 | $31.92 | 14,312 |
| 2024-02-02 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 133 |
| 2024-02-01 | $31.86 | $31.89 | $31.86 | $31.89 | $31.89 | 5,075 |
| 2024-01-31 | $31.87 | $31.88 | $31.87 | $31.88 | $31.88 | 539 |
| 2024-01-30 | $31.88 | $31.89 | $31.84 | $31.89 | $31.89 | 9,782 |
| 2024-01-29 | $31.85 | $31.88 | $31.85 | $31.88 | $31.88 | 17,186 |
| 2024-01-26 | $31.83 | $31.90 | $31.83 | $31.83 | $31.83 | 2,024 |
| 2024-01-25 | $31.83 | $31.84 | $31.82 | $31.84 | $31.84 | 1,131 |
| 2024-01-24 | $31.85 | $31.85 | $31.84 | $31.84 | $31.84 | 1,220 |
| 2024-01-23 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 51 |
| 2024-01-22 | $31.79 | $31.82 | $31.79 | $31.82 | $31.82 | 1,024 |
| 2024-01-19 | $31.75 | $31.81 | $31.75 | $31.79 | $31.79 | 2,079 |
| 2024-01-18 | $31.72 | $31.75 | $31.72 | $31.74 | $31.74 | 1,537 |
| 2024-01-17 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 25,983 |
| 2024-01-16 | $31.72 | $31.75 | $31.67 | $31.72 | $31.72 | 25,983 |
| 2024-01-12 | $31.73 | $31.74 | $31.70 | $31.74 | $31.74 | 5,414 |
| 2024-01-11 | $31.71 | $31.72 | $31.66 | $31.72 | $31.72 | 3,737 |
| 2024-01-10 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 106 |
| 2024-01-09 | $31.67 | $31.68 | $31.67 | $31.68 | $31.68 | 1,720 |
| 2024-01-08 | $31.65 | $31.67 | $31.60 | $31.67 | $31.67 | 8,683 |
| 2024-01-05 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 12 |
| 2024-01-04 | $31.54 | $31.54 | $31.52 | $31.53 | $31.53 | 9,967 |
| 2024-01-03 | $31.55 | $31.55 | $31.52 | $31.54 | $31.54 | 3,664 |
| 2024-01-02 | $31.55 | $31.59 | $31.55 | $31.59 | $31.59 | 9,322 |
| 2023-12-29 | $31.59 | $31.61 | $31.57 | $31.60 | $31.60 | 1,570 |
| 2023-12-28 | $31.57 | $31.59 | $31.57 | $31.59 | $31.59 | 2,228 |
| 2023-12-27 | $31.54 | $31.59 | $31.54 | $31.58 | $31.58 | 7,380 |
| 2023-12-26 | $31.57 | $31.57 | $31.52 | $31.52 | $31.52 | 730 |
| 2023-12-22 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 144 |
| 2023-12-21 | $31.45 | $31.49 | $31.45 | $31.49 | $31.49 | 683 |
| 2023-12-20 | $31.42 | $31.44 | $31.40 | $31.41 | $31.41 | 8,205 |
| 2023-12-19 | $31.49 | $31.52 | $31.48 | $31.52 | $31.52 | 4,978 |
| 2023-12-18 | $31.46 | $31.52 | $31.45 | $31.49 | $31.49 | 12,016 |
| 2023-12-15 | $31.46 | $31.47 | $31.44 | $31.47 | $31.47 | 3,146 |
| 2023-12-14 | $31.50 | $31.50 | $31.43 | $31.46 | $31.46 | 3,619 |
| 2023-12-13 | $31.35 | $31.44 | $31.35 | $31.44 | $31.44 | 2,117 |
| 2023-12-12 | $31.31 | $31.35 | $31.31 | $31.35 | $31.35 | 88,538 |
| 2023-12-11 | $31.24 | $31.29 | $31.24 | $31.27 | $31.27 | 5,584 |
| 2023-12-08 | $31.20 | $31.25 | $31.18 | $31.25 | $31.25 | 6,005 |
| 2023-12-07 | $31.16 | $31.17 | $31.14 | $31.17 | $31.17 | 2,205 |
| 2023-12-06 | $31.15 | $31.15 | $31.07 | $31.07 | $31.07 | 5,335 |
| 2023-12-05 | $31.10 | $31.12 | $31.10 | $31.12 | $31.12 | 1,581 |
| 2023-12-04 | $31.10 | $31.12 | $31.08 | $31.10 | $31.10 | 4,395 |
| 2023-12-01 | $31.12 | $31.17 | $31.12 | $31.17 | $31.17 | 234 |
| 2023-11-30 | $31.06 | $31.10 | $31.03 | $31.10 | $31.10 | 8,815 |
| 2023-11-29 | $31.06 | $31.10 | $31.04 | $31.07 | $31.07 | 12,792 |
| 2023-11-28 | $31.05 | $31.08 | $31.05 | $31.08 | $31.08 | 284 |
| 2023-11-27 | $31.07 | $31.10 | $31.04 | $31.07 | $31.07 | 15,840 |
| 2023-11-24 | $31.07 | $31.07 | $31.04 | $31.05 | $31.05 | 2,023 |
| 2023-11-22 | $31.00 | $31.04 | $31.00 | $31.04 | $31.04 | 2,499 |
| 2023-11-21 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 82 |
| 2023-11-20 | $31.01 | $31.01 | $30.99 | $30.99 | $30.99 | 4,275 |
| 2023-11-17 | $30.87 | $30.91 | $30.87 | $30.91 | $30.91 | 2,878 |
| 2023-11-16 | $30.84 | $30.88 | $30.82 | $30.88 | $30.88 | 19,864 |
| 2023-11-15 | $30.87 | $30.87 | $30.85 | $30.85 | $30.85 | 569 |
| 2023-11-14 | $30.80 | $30.84 | $30.80 | $30.81 | $30.81 | 12,795 |
| 2023-11-13 | $30.47 | $30.54 | $30.47 | $30.54 | $30.54 | 6,605 |
| 2023-11-10 | $30.28 | $30.54 | $30.27 | $30.54 | $30.54 | 6,303 |
| 2023-11-09 | $30.33 | $30.33 | $30.24 | $30.24 | $30.24 | 973 |
| 2023-11-08 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 233 |
| 2023-11-07 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 433 |
| 2023-11-06 | $30.27 | $30.27 | $30.26 | $30.27 | $30.27 | 3,272 |
| 2023-11-03 | $30.05 | $30.24 | $30.05 | $30.24 | $30.24 | 1,028 |
| 2023-11-02 | $29.99 | $30.07 | $29.99 | $30.07 | $30.07 | 767 |
| 2023-11-01 | $29.57 | $29.72 | $29.57 | $29.72 | $29.72 | 2,077 |
| 2023-10-31 | $29.31 | $29.48 | $29.31 | $29.47 | $29.47 | 10,646 |
| 2023-10-30 | $29.23 | $29.39 | $29.20 | $29.38 | $29.38 | 12,900 |
| 2023-10-27 | $29.24 | $29.29 | $29.10 | $29.16 | $29.16 | 9,077 |
| 2023-10-26 | $29.32 | $29.32 | $29.18 | $29.23 | $29.23 | 4,352 |
| 2023-10-25 | $29.46 | $29.46 | $29.45 | $29.46 | $29.46 | 1,786 |
| 2023-10-24 | $29.72 | $29.74 | $29.72 | $29.74 | $29.74 | 271 |
| 2023-10-23 | $29.55 | $29.75 | $29.55 | $29.60 | $29.60 | 1,092 |
| 2023-10-20 | $29.69 | $29.73 | $29.64 | $29.64 | $29.64 | 1,962 |
| 2023-10-19 | $29.93 | $30.05 | $29.82 | $29.82 | $29.82 | 9,665 |
| 2023-10-18 | $30.08 | $30.08 | $29.94 | $29.97 | $29.97 | 17,355 |
| 2023-10-17 | $30.25 | $30.25 | $30.17 | $30.19 | $30.19 | 3,186 |
| 2023-10-16 | $29.98 | $30.22 | $29.98 | $30.22 | $30.22 | 488 |
| 2023-10-13 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 51 |
| 2023-10-12 | $30.23 | $30.25 | $29.99 | $30.08 | $30.08 | 7,996 |
| 2023-10-11 | $30.16 | $30.19 | $30.09 | $30.19 | $30.19 | 6,206 |
| 2023-10-10 | $30.11 | $30.12 | $30.11 | $30.12 | $30.12 | 307 |
| 2023-10-09 | $29.89 | $30.01 | $29.89 | $30.01 | $30.01 | 11,904 |
| 2023-10-06 | $29.53 | $29.98 | $29.53 | $29.92 | $29.92 | 113,417 |
| 2023-10-05 | $29.60 | $29.74 | $29.60 | $29.70 | $29.70 | 13,588 |
| 2023-10-04 | $29.66 | $29.74 | $29.59 | $29.74 | $29.74 | 6,292 |
| 2023-10-03 | $29.57 | $29.57 | $29.53 | $29.57 | $29.57 | 12,017 |
| 2023-10-02 | $29.72 | $29.85 | $29.72 | $29.85 | $29.85 | 5,260 |
| 2023-09-29 | $29.95 | $29.98 | $29.81 | $29.83 | $29.83 | 261,484 |
| 2023-09-28 | $29.71 | $29.86 | $29.71 | $29.85 | $29.85 | 8,334 |
| 2023-09-27 | $29.71 | $29.78 | $29.63 | $29.73 | $29.73 | 4,857 |
| 2023-09-26 | $29.76 | $29.77 | $29.71 | $29.72 | $29.72 | 25,455 |
| 2023-09-25 | $29.89 | $29.96 | $29.89 | $29.96 | $29.96 | 12,592 |
| 2023-09-22 | $30.04 | $30.04 | $29.91 | $29.93 | $29.93 | 3,515 |
| 2023-09-21 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2023-09-20 | $30.33 | $30.36 | $30.21 | $30.21 | $30.21 | 1,381 |
| 2023-09-19 | $30.25 | $30.33 | $30.24 | $30.32 | $30.32 | 35,281 |
| 2023-09-18 | $30.35 | $30.37 | $30.31 | $30.32 | $30.32 | 11,211 |
| 2023-09-15 | $30.36 | $30.36 | $30.30 | $30.30 | $30.30 | 6,958 |
| 2023-09-14 | $30.44 | $30.47 | $30.44 | $30.47 | $30.47 | 4,007 |
| 2023-09-13 | $30.32 | $30.37 | $30.31 | $30.36 | $30.36 | 1,478 |
| 2023-09-12 | $30.32 | $30.34 | $30.30 | $30.33 | $30.33 | 1,714 |
| 2023-09-11 | $30.32 | $30.38 | $30.31 | $30.38 | $30.38 | 5,651 |
| 2023-09-08 | $30.25 | $30.30 | $30.25 | $30.30 | $30.30 | 123 |
| 2023-09-07 | $30.20 | $30.26 | $30.16 | $30.26 | $30.26 | 3,208 |
| 2023-09-06 | $30.31 | $30.31 | $30.24 | $30.29 | $30.29 | 6,188 |
| 2023-09-05 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 46 |
| 2023-09-01 | $30.42 | $30.42 | $30.40 | $30.42 | $30.42 | 791 |
| 2023-08-31 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 5 |
| 2023-08-30 | $30.30 | $30.38 | $30.30 | $30.34 | $30.34 | 6,157 |
| 2023-08-29 | $30.26 | $30.32 | $30.26 | $30.32 | $30.32 | 3,732 |
| 2023-08-28 | $30.10 | $30.15 | $30.09 | $30.15 | $30.15 | 3,408 |
| 2023-08-25 | $29.95 | $30.08 | $29.95 | $30.07 | $30.07 | 2,749 |
| 2023-08-24 | $30.11 | $30.11 | $29.96 | $29.96 | $29.96 | 3,671 |
| 2023-08-23 | $30.05 | $30.11 | $30.05 | $30.11 | $30.11 | 527 |
| 2023-08-22 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 148 |
| 2023-08-21 | $29.91 | $29.98 | $29.90 | $29.98 | $29.98 | 1,009 |
| 2023-08-18 | $29.83 | $29.89 | $29.79 | $29.89 | $29.89 | 7,121 |
| 2023-08-17 | $29.97 | $29.98 | $29.88 | $29.88 | $29.88 | 9,073 |
| 2023-08-16 | $29.98 | $30.00 | $29.97 | $30.00 | $30.00 | 8,518 |
| 2023-08-15 | $30.08 | $30.11 | $30.08 | $30.09 | $30.09 | 2,175 |
| 2023-08-14 | $30.17 | $30.18 | $30.17 | $30.18 | $30.18 | 321 |
| 2023-08-11 | $30.12 | $30.13 | $30.10 | $30.13 | $30.13 | 2,148 |
| 2023-08-10 | $30.18 | $30.18 | $30.10 | $30.12 | $30.12 | 7,042 |
| 2023-08-09 | $30.22 | $30.22 | $30.09 | $30.13 | $30.13 | 2,087 |
| 2023-08-08 | $30.08 | $30.16 | $30.08 | $30.16 | $30.16 | 8,013 |
| 2023-08-07 | $30.24 | $30.24 | $30.17 | $30.23 | $30.23 | 3,036 |
| 2023-08-04 | $30.25 | $30.25 | $30.12 | $30.12 | $30.12 | 1,425 |
| 2023-08-03 | $30.16 | $30.22 | $30.16 | $30.20 | $30.20 | 1,766 |
| 2023-08-02 | $30.20 | $30.20 | $30.19 | $30.19 | $30.19 | 2,315 |
| 2023-08-01 | $30.36 | $30.36 | $30.30 | $30.33 | $30.33 | 12,211 |
| 2023-07-31 | $30.40 | $30.40 | $30.33 | $30.35 | $30.35 | 5,465 |
| 2023-07-28 | $30.39 | $30.39 | $30.31 | $30.33 | $30.33 | 10,928 |
| 2023-07-27 | $30.37 | $30.37 | $30.26 | $30.26 | $30.26 | 949 |
| 2023-07-26 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 338 |
| 2023-07-25 | $30.31 | $30.33 | $30.29 | $30.29 | $30.29 | 866 |
| 2023-07-24 | $30.33 | $30.33 | $30.27 | $30.29 | $30.29 | 1,905 |
| 2023-07-21 | $30.25 | $30.29 | $30.25 | $30.27 | $30.27 | 2,844 |
| 2023-07-20 | $30.23 | $30.23 | $30.22 | $30.23 | $30.23 | 425,863 |
| 2023-07-19 | $30.30 | $30.31 | $30.26 | $30.29 | $30.29 | 3,703 |
| 2023-07-18 | $30.23 | $30.30 | $30.23 | $30.28 | $30.28 | 8,128 |
| 2023-07-17 | $30.20 | $30.26 | $30.18 | $30.23 | $30.23 | 10,907 |
| 2023-07-14 | $30.16 | $30.21 | $30.16 | $30.19 | $30.19 | 5,379 |
| 2023-07-13 | $30.14 | $30.25 | $30.14 | $30.20 | $30.20 | 5,047 |
| 2023-07-12 | $30.11 | $30.15 | $30.11 | $30.11 | $30.11 | 1,980 |
| 2023-07-11 | $29.97 | $30.02 | $29.95 | $30.02 | $30.02 | 1,811 |
| 2023-07-10 | $29.91 | $29.97 | $29.88 | $29.94 | $29.94 | 8,632 |
| 2023-07-07 | $29.94 | $29.97 | $29.90 | $29.90 | $29.90 | 3,285 |
| 2023-07-06 | $29.89 | $29.93 | $29.87 | $29.90 | $29.90 | 1,256 |
| 2023-07-05 | $29.99 | $30.04 | $29.96 | $30.01 | $30.01 | 11,227 |
| 2023-07-03 | $29.97 | $30.05 | $29.97 | $30.02 | $30.02 | 2,850 |
| 2023-06-30 | $29.96 | $30.06 | $29.96 | $30.06 | $30.06 | 3,803 |
| 2023-06-29 | $29.86 | $29.88 | $29.81 | $29.87 | $29.87 | 9,019 |
| 2023-06-28 | $29.82 | $29.82 | $29.77 | $29.82 | $29.82 | 2,713 |
| 2023-06-27 | $29.81 | $29.83 | $29.81 | $29.82 | $29.82 | 1,350 |
| 2023-06-26 | $29.68 | $29.72 | $29.67 | $29.69 | $29.69 | 5,111 |
| 2023-06-23 | $29.70 | $29.76 | $29.68 | $29.73 | $29.73 | 3,156 |
| 2023-06-22 | $29.71 | $29.77 | $29.71 | $29.77 | $29.77 | 2,122 |
| 2023-06-21 | $29.70 | $29.79 | $29.69 | $29.74 | $29.74 | 4,992 |
| 2023-06-20 | $29.73 | $29.79 | $29.73 | $29.77 | $29.77 | 4,518 |
| 2023-06-16 | $29.84 | $29.86 | $29.80 | $29.81 | $29.81 | 422,627 |
| 2023-06-15 | $29.74 | $29.89 | $29.74 | $29.84 | $29.84 | 4,106 |
| 2023-06-14 | $29.70 | $29.78 | $29.66 | $29.71 | $29.71 | 28,881 |
| 2023-06-13 | $29.72 | $29.72 | $29.66 | $29.66 | $29.66 | 1,673 |
| 2023-06-12 | $29.56 | $29.64 | $29.56 | $29.64 | $29.64 | 3,105 |
| 2023-06-09 | $29.55 | $29.56 | $29.50 | $29.55 | $29.55 | 6,950 |
| 2023-06-08 | $29.48 | $29.56 | $29.46 | $29.52 | $29.52 | 8,518 |
| 2023-06-07 | $29.47 | $29.47 | $29.40 | $29.44 | $29.44 | 2,536 |
| 2023-06-06 | $29.39 | $29.48 | $29.39 | $29.48 | $29.48 | 2,905 |
| 2023-06-05 | $29.43 | $29.48 | $29.41 | $29.44 | $29.44 | 3,896 |
| 2023-06-02 | $29.34 | $29.46 | $29.33 | $29.46 | $29.46 | 17,827 |
| 2023-06-01 | $29.24 | $29.31 | $29.24 | $29.27 | $29.27 | 4,976 |
| 2023-05-31 | $29.10 | $29.14 | $29.10 | $29.14 | $29.14 | 376 |
| 2023-05-30 | $29.15 | $29.19 | $29.13 | $29.19 | $29.19 | 1,047 |
| 2023-05-26 | $29.15 | $29.20 | $29.14 | $29.20 | $29.20 | 10,534 |
| 2023-05-25 | $28.96 | $29.02 | $28.96 | $29.02 | $29.02 | 880 |
| 2023-05-24 | $28.87 | $28.91 | $28.85 | $28.91 | $28.91 | 5,943 |
| 2023-05-23 | $29.06 | $29.06 | $29.02 | $29.02 | $29.02 | 1,667 |
| 2023-05-22 | $29.17 | $29.17 | $29.13 | $29.16 | $29.16 | 1,959 |
| 2023-05-19 | $29.20 | $29.20 | $29.11 | $29.15 | $29.15 | 1,408 |
| 2023-05-18 | $29.00 | $29.17 | $29.00 | $29.17 | $29.17 | 2,241 |
| 2023-05-17 | $28.92 | $29.06 | $28.87 | $29.05 | $29.05 | 25,004 |
| 2023-05-16 | $28.90 | $28.94 | $28.90 | $28.90 | $28.90 | 615 |
| 2023-05-15 | $28.93 | $28.97 | $28.93 | $28.97 | $28.97 | 2,443 |
| 2023-05-12 | $28.86 | $28.92 | $28.86 | $28.92 | $28.92 | 3,740 |
| 2023-05-11 | $28.93 | $28.97 | $28.90 | $28.97 | $28.97 | 2,161 |
| 2023-05-10 | $28.76 | $28.99 | $28.76 | $28.99 | $28.99 | 4,977 |
| 2023-05-09 | $28.92 | $28.92 | $28.84 | $28.84 | $28.84 | 2,484 |
| 2023-05-08 | $28.82 | $28.91 | $28.82 | $28.88 | $28.88 | 3,475 |
| 2023-05-05 | $28.82 | $28.94 | $28.82 | $28.87 | $28.87 | 22,523 |
| 2023-05-04 | $28.75 | $28.75 | $28.64 | $28.68 | $28.68 | 6,472 |
| 2023-05-03 | $28.86 | $28.90 | $28.79 | $28.79 | $28.79 | 3,540 |
| 2023-05-02 | $28.89 | $28.90 | $28.76 | $28.84 | $28.84 | 23,615 |
| 2023-05-01 | $29.00 | $29.06 | $28.96 | $28.96 | $28.96 | 208,212 |
| 2023-04-28 | $28.83 | $28.97 | $28.83 | $28.97 | $28.97 | 1,948 |
| 2023-04-27 | $28.73 | $28.87 | $28.72 | $28.84 | $28.84 | 4,868 |
| 2023-04-26 | $28.67 | $28.71 | $28.58 | $28.62 | $28.62 | 4,861 |
| 2023-04-25 | $28.84 | $28.84 | $28.69 | $28.69 | $28.69 | 60,548 |
| 2023-04-24 | $28.84 | $28.88 | $28.82 | $28.88 | $28.88 | 1,624 |
| 2023-04-21 | $28.82 | $28.86 | $28.82 | $28.83 | $28.83 | 5,348 |
| 2023-04-20 | $28.88 | $28.90 | $28.81 | $28.86 | $28.86 | 2,950 |
| 2023-04-19 | $28.82 | $28.88 | $28.82 | $28.87 | $28.87 | 9,720 |
| 2023-04-18 | $28.86 | $28.89 | $28.86 | $28.87 | $28.87 | 8,121 |
| 2023-04-17 | $28.85 | $28.85 | $28.78 | $28.84 | $28.84 | 2,824 |
| 2023-04-14 | $28.83 | $28.84 | $28.76 | $28.82 | $28.82 | 3,181 |
| 2023-04-13 | $28.75 | $28.85 | $28.75 | $28.84 | $28.84 | 1,990 |
| 2023-04-12 | $28.79 | $28.79 | $28.66 | $28.66 | $28.66 | 23,024 |
| 2023-04-11 | $28.72 | $28.77 | $28.69 | $28.71 | $28.71 | 385,018 |
| 2023-04-10 | $28.60 | $28.72 | $28.60 | $28.70 | $28.70 | 10,229 |
| 2023-04-06 | $28.64 | $28.78 | $28.64 | $28.78 | $28.78 | 10,240 |
| 2023-04-05 | $28.70 | $28.71 | $28.63 | $28.71 | $28.71 | 329,554 |
| 2023-04-04 | $28.79 | $28.79 | $28.64 | $28.74 | $28.74 | 17,216 |
| 2023-04-03 | $28.68 | $28.75 | $28.66 | $28.71 | $28.71 | 9,707 |
| 2023-03-31 | $28.49 | $28.72 | $28.49 | $28.72 | $28.72 | 13,099 |
| 2023-03-30 | $28.52 | $28.55 | $28.42 | $28.55 | $28.55 | 32,083 |
| 2023-03-29 | $28.46 | $28.48 | $28.37 | $28.41 | $28.41 | 9,327 |
| 2023-03-28 | $28.32 | $28.32 | $28.23 | $28.31 | $28.31 | 12,460 |
| 2023-03-27 | $28.33 | $28.37 | $28.29 | $28.29 | $28.29 | 3,831 |
| 2023-03-24 | $28.15 | $28.26 | $28.15 | $28.26 | $28.26 | 6,118 |
| 2023-03-23 | $28.32 | $28.34 | $28.08 | $28.22 | $28.22 | 16,164 |
| 2023-03-22 | $28.36 | $28.47 | $28.13 | $28.13 | $28.13 | 38,855 |
| 2023-03-21 | $28.36 | $28.36 | $28.25 | $28.30 | $28.30 | 4,559 |
| 2023-03-20 | $28.16 | $28.23 | $28.11 | $28.18 | $28.18 | 19,777 |
| 2023-03-17 | $28.20 | $28.20 | $28.07 | $28.07 | $28.07 | 5,577 |
| 2023-03-16 | $27.99 | $28.22 | $27.93 | $28.19 | $28.19 | 10,806 |
| 2023-03-15 | $27.96 | $28.03 | $27.88 | $28.03 | $28.03 | 346,843 |
| 2023-03-14 | $28.09 | $28.09 | $27.93 | $28.04 | $28.04 | 24,449 |
| 2023-03-13 | $27.72 | $28.00 | $27.72 | $27.84 | $27.84 | 11,465 |
| 2023-03-10 | $27.85 | $27.91 | $27.72 | $27.76 | $27.76 | 24,629 |
| 2023-03-09 | $28.23 | $28.23 | $27.90 | $27.91 | $27.91 | 26,703 |
| 2023-03-08 | $28.09 | $28.22 | $28.08 | $28.14 | $28.14 | 78,186 |
| 2023-03-07 | $28.40 | $28.40 | $28.11 | $28.12 | $28.12 | 148,360 |
| 2023-03-06 | $28.41 | $28.44 | $28.33 | $28.36 | $28.36 | 25,488 |
| 2023-03-03 | $28.22 | $28.38 | $28.20 | $28.34 | $28.34 | 236,432 |
| 2023-03-02 | $27.98 | $28.17 | $27.98 | $28.14 | $28.14 | 150,173 |
| 2023-03-01 | $28.13 | $28.13 | $28.00 | $28.07 | $28.07 | 265,733 |
| 2023-02-28 | $28.08 | $28.18 | $28.07 | $28.16 | $28.16 | 1,095,265 |
| 2023-02-27 | $28.15 | $28.17 | $28.10 | $28.13 | $28.13 | 164,388 |
| 2023-02-24 | $28.17 | $28.20 | $28.13 | $28.17 | $28.17 | 26,997 |
| 2023-02-23 | $28.13 | $28.18 | $28.09 | $28.17 | $28.17 | 20,011 |
| 2023-02-22 | $28.11 | $28.18 | $28.11 | $28.17 | $28.17 | 25,463 |
| 2023-02-21 | $28.17 | $28.17 | $28.12 | $28.15 | $28.15 | 7,663 |
| 2023-02-17 | $28.22 | $28.26 | $28.20 | $28.22 | $28.22 | 16,587 |
| 2023-02-16 | $28.23 | $28.42 | $28.23 | $28.26 | $28.26 | 126,495 |
| 2023-02-15 | $28.31 | $28.42 | $28.31 | $28.39 | $28.39 | 9,262 |
| 2023-02-14 | $28.48 | $28.49 | $28.31 | $28.42 | $28.42 | 11,451 |
| 2023-02-13 | $28.44 | $28.48 | $28.44 | $28.44 | $28.44 | 362,295 |
| 2023-02-10 | $28.38 | $28.38 | $28.32 | $28.36 | $28.36 | 145,699 |
| 2023-02-09 | $28.48 | $28.52 | $28.32 | $28.34 | $28.34 | 13,329 |
| 2023-02-08 | $28.50 | $28.51 | $28.43 | $28.44 | $28.44 | 59,582 |
| 2023-02-07 | $28.39 | $28.61 | $28.32 | $28.60 | $28.60 | 410,052 |
| 2023-02-06 | $28.41 | $28.46 | $28.37 | $28.41 | $28.41 | 7,053 |
| 2023-02-03 | $28.66 | $28.66 | $28.50 | $28.50 | $28.50 | 245,486 |
| 2023-02-02 | $28.55 | $28.69 | $28.55 | $28.65 | $28.65 | 68,297 |
| 2023-02-01 | $28.38 | $28.46 | $28.30 | $28.42 | $28.42 | 69,742 |
| 2023-01-31 | $28.31 | $28.34 | $28.28 | $28.34 | $28.34 | 1,163 |
| 2023-01-30 | $28.27 | $28.30 | $28.22 | $28.25 | $28.25 | 3,394 |
| 2023-01-27 | $28.32 | $28.41 | $28.32 | $28.36 | $28.36 | 3,993 |
| 2023-01-26 | $28.26 | $28.29 | $28.23 | $28.29 | $28.29 | 7,676 |
| 2023-01-25 | $28.18 | $28.23 | $28.15 | $28.22 | $28.22 | 3,648 |
| 2023-01-24 | $28.21 | $28.27 | $28.20 | $28.24 | $28.24 | 4,086 |
| 2023-01-23 | $28.23 | $28.30 | $28.20 | $28.25 | $28.25 | 2,059 |
| 2023-01-20 | $28.16 | $28.18 | $28.10 | $28.17 | $28.17 | 3,731 |
| 2023-01-19 | $28.08 | $28.14 | $28.07 | $28.11 | $28.11 | 21,378 |
| 2023-01-18 | $28.24 | $28.24 | $28.14 | $28.14 | $28.14 | 2,210 |
| 2023-01-17 | $28.22 | $28.26 | $28.18 | $28.22 | $28.22 | 22,547 |
| 2023-01-13 | $28.21 | $28.24 | $28.21 | $28.23 | $28.23 | 2,574 |
| 2023-01-12 | $28.20 | $28.28 | $28.20 | $28.24 | $28.24 | 15,895 |
| 2023-01-11 | $28.18 | $28.26 | $28.17 | $28.22 | $28.22 | 10,026 |
| 2023-01-10 | $28.19 | $28.21 | $28.12 | $28.19 | $28.19 | 3,837 |
| 2023-01-09 | $28.21 | $28.27 | $28.15 | $28.17 | $28.17 | 7,051 |
| 2023-01-06 | $28.07 | $28.19 | $28.07 | $28.19 | $28.19 | 3,562 |
| 2023-01-05 | $28.09 | $28.12 | $28.05 | $28.09 | $28.09 | 15,897 |
| 2023-01-04 | $28.10 | $28.16 | $28.10 | $28.13 | $28.13 | 3,263 |
| 2023-01-03 | $28.11 | $28.13 | $28.04 | $28.09 | $28.09 | 13,968 |
| 2022-12-30 | $28.10 | $28.16 | $28.07 | $28.16 | $28.16 | 20,112 |
| 2022-12-29 | $28.13 | $28.16 | $28.10 | $28.13 | $28.13 | 23,089 |
| 2022-12-28 | $28.10 | $28.11 | $28.07 | $28.07 | $28.07 | 6,516 |
| 2022-12-27 | $28.13 | $28.14 | $28.12 | $28.12 | $28.12 | 14,144 |
| 2022-12-23 | $28.10 | $28.15 | $28.07 | $28.12 | $28.12 | 3,232 |
| 2022-12-22 | $28.10 | $28.12 | $28.03 | $28.09 | $28.09 | 15,464 |
| 2022-12-21 | $28.09 | $28.22 | $28.09 | $28.17 | $28.17 | 22,285 |
| 2022-12-20 | $28.04 | $28.13 | $28.04 | $28.10 | $28.10 | 3,402 |
| 2022-12-19 | $28.19 | $28.19 | $28.05 | $28.15 | $28.15 | 31,513 |
| 2022-12-16 | $28.15 | $28.15 | $28.10 | $28.13 | $28.13 | 5,936 |
| 2022-12-15 | $28.26 | $28.27 | $28.19 | $28.25 | $28.25 | 6,081 |
| 2022-12-14 | $28.58 | $28.61 | $28.40 | $28.50 | $28.50 | 18,097 |
| 2022-12-13 | $28.72 | $28.74 | $28.51 | $28.61 | $28.61 | 17,795 |
| 2022-12-12 | $28.34 | $28.50 | $28.34 | $28.50 | $28.50 | 19,729 |
| 2022-12-09 | $28.44 | $28.44 | $28.36 | $28.39 | $28.39 | 12,265 |
| 2022-12-08 | $28.45 | $28.45 | $28.38 | $28.40 | $28.40 | 13,057 |
| 2022-12-07 | $28.40 | $28.42 | $28.31 | $28.36 | $28.36 | 38,606 |
| 2022-12-06 | $28.45 | $28.45 | $28.31 | $28.36 | $28.36 | 4,346 |
| 2022-12-05 | $28.65 | $28.65 | $28.44 | $28.49 | $28.49 | 9,689 |
| 2022-12-02 | $28.68 | $28.76 | $28.64 | $28.75 | $28.75 | 22,661 |
| 2022-12-01 | $28.84 | $28.84 | $28.70 | $28.75 | $28.75 | 10,999 |
| 2022-11-30 | $28.43 | $28.79 | $28.43 | $28.79 | $28.79 | 17,098 |
| 2022-11-29 | $28.39 | $28.45 | $28.37 | $28.41 | $28.41 | 10,682 |
| 2022-11-28 | $28.51 | $28.51 | $28.42 | $28.48 | $28.48 | 15,540 |
| 2022-11-25 | $28.64 | $28.66 | $28.61 | $28.64 | $28.64 | 4,686 |
| 2022-11-23 | $28.65 | $28.65 | $28.56 | $28.65 | $28.65 | 21,541 |
| 2022-11-22 | $28.47 | $28.61 | $28.47 | $28.61 | $28.61 | 42,870 |
| 2022-11-21 | $28.44 | $28.49 | $28.42 | $28.43 | $28.43 | 16,673 |
| 2022-11-18 | $28.49 | $28.54 | $28.44 | $28.49 | $28.49 | 17,466 |
| 2022-11-17 | $28.36 | $28.51 | $28.36 | $28.43 | $28.43 | 9,721 |
| 2022-11-16 | $28.52 | $28.53 | $28.47 | $28.49 | $28.49 | 10,763 |
| 2022-11-15 | $28.62 | $28.62 | $28.51 | $28.57 | $28.57 | 20,411 |
| 2022-11-14 | $28.55 | $28.61 | $28.50 | $28.50 | $28.50 | 3,548 |
| 2022-11-11 | $28.52 | $28.66 | $28.51 | $28.60 | $28.60 | 30,518 |
| 2022-11-10 | $28.35 | $28.49 | $28.34 | $28.49 | $28.49 | 4,735 |
| 2022-11-09 | $28.15 | $28.21 | $28.04 | $28.11 | $28.11 | 8,540 |
| 2022-11-08 | $28.30 | $28.31 | $28.19 | $28.22 | $28.22 | 9,369 |
| 2022-11-07 | $28.19 | $28.23 | $28.08 | $28.21 | $28.21 | 13,208 |
| 2022-11-04 | $28.14 | $28.19 | $28.05 | $28.11 | $28.11 | 31,589 |
| 2022-11-03 | $28.04 | $28.11 | $28.03 | $28.07 | $28.07 | 8,656 |
| 2022-11-02 | $28.29 | $28.39 | $28.11 | $28.11 | $28.11 | 7,250 |
| 2022-11-01 | $28.41 | $28.41 | $28.27 | $28.31 | $28.31 | 34,024 |
| 2022-10-31 | $28.33 | $28.40 | $28.31 | $28.37 | $28.37 | 53,129 |
| 2022-10-28 | $28.31 | $28.43 | $28.30 | $28.43 | $28.43 | 38,858 |
| 2022-10-27 | $28.32 | $28.32 | $28.20 | $28.20 | $28.20 | 10,369 |
| 2022-10-26 | $28.24 | $28.39 | $28.24 | $28.26 | $28.26 | 6,075 |
| 2022-10-25 | $28.34 | $28.35 | $28.32 | $28.33 | $28.33 | 1,815 |
| 2022-10-24 | $27.82 | $28.23 | $27.82 | $28.23 | $28.23 | 10,584 |
| 2022-10-21 | $28.01 | $28.10 | $27.99 | $28.10 | $28.10 | 7,586 |
| 2022-10-20 | $27.98 | $28.04 | $27.87 | $27.91 | $27.91 | 11,715 |
| 2022-10-19 | $28.00 | $28.05 | $27.91 | $27.95 | $27.95 | 9,662 |
| 2022-10-18 | $27.98 | $28.06 | $27.98 | $28.04 | $28.04 | 3,459 |
| 2022-10-17 | $27.91 | $27.98 | $27.91 | $27.92 | $27.92 | 439,056 |
| 2022-10-14 | $27.93 | $27.93 | $27.75 | $27.75 | $27.75 | 5,983 |
| 2022-10-13 | $27.64 | $27.93 | $27.64 | $27.91 | $27.91 | 6,608 |
| 2022-10-12 | $27.71 | $27.79 | $27.71 | $27.73 | $27.73 | 10,159 |
| 2022-10-11 | $27.70 | $27.77 | $27.70 | $27.72 | $27.72 | 9,922 |
| 2022-10-10 | $27.74 | $27.82 | $27.72 | $27.81 | $27.81 | 6,818 |
| 2022-10-07 | $27.83 | $27.85 | $27.80 | $27.84 | $27.84 | 10,693 |
| 2022-10-06 | $28.06 | $28.11 | $28.00 | $28.05 | $28.05 | 73,546 |
| 2022-10-05 | $28.02 | $28.13 | $27.97 | $28.09 | $28.09 | 3,581 |
| 2022-10-04 | $28.09 | $28.12 | $28.04 | $28.08 | $28.08 | 9,167 |
| 2022-10-03 | $27.82 | $27.93 | $27.75 | $27.86 | $27.86 | 4,522 |
| 2022-09-30 | $27.79 | $27.85 | $27.69 | $27.69 | $27.69 | 222,555 |
| 2022-09-29 | $27.84 | $27.84 | $27.75 | $27.83 | $27.83 | 5,808 |
| 2022-09-28 | $27.85 | $28.04 | $27.82 | $28.00 | $28.00 | 68,401 |
| 2022-09-27 | $27.98 | $27.99 | $27.79 | $27.85 | $27.85 | 18,394 |
| 2022-09-26 | $27.95 | $27.95 | $27.85 | $27.89 | $27.89 | 16,682 |
| 2022-09-23 | $27.88 | $27.93 | $27.87 | $27.93 | $27.93 | 9,060 |
| 2022-09-22 | $28.05 | $28.13 | $28.05 | $28.13 | $28.13 | 4,222 |
| 2022-09-21 | $28.36 | $28.41 | $28.18 | $28.18 | $28.18 | 11,110 |
| 2022-09-20 | $28.35 | $28.38 | $28.31 | $28.32 | $28.32 | 27,949 |
| 2022-09-19 | $28.30 | $28.45 | $28.30 | $28.42 | $28.42 | 20,968 |
| 2022-09-16 | $28.28 | $28.40 | $28.28 | $28.40 | $28.40 | 5,204 |
| 2022-09-15 | $28.54 | $28.55 | $28.38 | $28.47 | $28.47 | 16,187 |
| 2022-09-14 | $28.57 | $28.60 | $28.48 | $28.54 | $28.54 | 11,420 |
| 2022-09-13 | $28.72 | $28.77 | $28.52 | $28.52 | $28.52 | 9,111 |
| 2022-09-12 | $29.07 | $29.12 | $29.05 | $29.05 | $29.05 | 6,210 |
| 2022-09-09 | $28.85 | $28.99 | $28.85 | $28.93 | $28.93 | 5,269 |
| 2022-09-08 | $28.70 | $28.76 | $28.58 | $28.73 | $28.73 | 4,078 |
| 2022-09-07 | $28.56 | $28.72 | $28.54 | $28.69 | $28.69 | 10,136 |
| 2022-09-06 | $28.49 | $28.56 | $28.42 | $28.45 | $28.45 | 4,632 |
| 2022-09-02 | $28.69 | $28.80 | $28.47 | $28.52 | $28.52 | 9,768 |
| 2022-09-01 | $28.60 | $28.62 | $28.43 | $28.62 | $28.62 | 27,507 |
| 2022-08-31 | $28.77 | $28.77 | $28.62 | $28.63 | $28.63 | 5,598 |
| 2022-08-30 | $28.81 | $28.81 | $28.69 | $28.69 | $28.69 | 3,911 |
| 2022-08-29 | $28.85 | $28.96 | $28.79 | $28.86 | $28.86 | 5,867 |
| 2022-08-26 | $29.26 | $29.26 | $28.94 | $28.95 | $28.95 | 4,336 |
| 2022-08-25 | $29.27 | $29.36 | $29.27 | $29.36 | $29.36 | 2,302 |
| 2022-08-24 | $29.13 | $29.23 | $29.12 | $29.20 | $29.20 | 7,420 |
| 2022-08-23 | $29.16 | $29.20 | $29.16 | $29.17 | $29.17 | 4,477 |
| 2022-08-22 | $29.25 | $29.27 | $29.14 | $29.19 | $29.19 | 195,998 |
| 2022-08-19 | $29.47 | $29.48 | $29.45 | $29.48 | $29.48 | 1,043 |
| 2022-08-18 | $29.57 | $29.68 | $29.57 | $29.63 | $29.63 | 2,709 |
| 2022-08-17 | $29.64 | $29.64 | $29.59 | $29.59 | $29.59 | 2,187 |
| 2022-08-16 | $29.56 | $29.67 | $29.56 | $29.67 | $29.67 | 2,111 |
| 2022-08-15 | $29.51 | $29.67 | $29.51 | $29.64 | $29.64 | 2,126 |
| 2022-08-12 | $29.47 | $29.57 | $29.47 | $29.57 | $29.57 | 5,539 |
| 2022-08-11 | $29.41 | $29.41 | $29.34 | $29.37 | $29.37 | 12,195 |
| 2022-08-10 | $29.26 | $29.40 | $29.26 | $29.36 | $29.36 | 6,245 |
| 2022-08-09 | $29.10 | $29.14 | $29.08 | $29.09 | $29.09 | 9,411 |
| 2022-08-08 | $29.25 | $29.25 | $29.15 | $29.15 | $29.15 | 10,670 |
| 2022-08-05 | $29.14 | $29.16 | $29.09 | $29.16 | $29.16 | 17,775 |
| 2022-08-04 | $29.21 | $29.21 | $29.16 | $29.18 | $29.18 | 2,693 |
| 2022-08-03 | $29.17 | $29.22 | $29.17 | $29.21 | $29.21 | 1,096 |
| 2022-08-02 | $29.14 | $29.14 | $28.98 | $29.06 | $29.06 | 4,987 |
| 2022-08-01 | $29.10 | $29.13 | $29.07 | $29.08 | $29.08 | 1,663 |
| 2022-07-29 | $29.04 | $29.17 | $28.99 | $29.13 | $29.13 | 8,952 |
| 2022-07-28 | $28.82 | $28.97 | $28.82 | $28.93 | $28.93 | 4,695 |
| 2022-07-27 | $28.63 | $28.85 | $28.63 | $28.79 | $28.79 | 2,403 |
| 2022-07-26 | $28.59 | $28.59 | $28.44 | $28.45 | $28.45 | 13,352 |
| 2022-07-25 | $28.58 | $28.63 | $28.54 | $28.63 | $28.63 | 1,949 |
| 2022-07-22 | $28.69 | $28.69 | $28.52 | $28.57 | $28.57 | 6,023 |
| 2022-07-21 | $28.68 | $28.71 | $28.59 | $28.69 | $28.69 | 87,181 |
| 2022-07-20 | $28.59 | $28.63 | $28.50 | $28.57 | $28.57 | 6,492 |
| 2022-07-19 | $28.38 | $28.54 | $28.38 | $28.51 | $28.51 | 5,949 |
| 2022-07-18 | $28.34 | $28.39 | $28.20 | $28.22 | $28.22 | 5,510 |
| 2022-07-15 | $28.24 | $28.32 | $28.20 | $28.29 | $28.29 | 4,309 |
| 2022-07-14 | $27.93 | $28.13 | $27.93 | $28.11 | $28.11 | 2,909 |
| 2022-07-13 | $28.11 | $28.20 | $28.09 | $28.14 | $28.14 | 11,101 |
| 2022-07-12 | $28.34 | $28.34 | $28.17 | $28.20 | $28.20 | 5,712 |
| 2022-07-11 | $28.30 | $28.30 | $28.28 | $28.29 | $28.29 | 1,632 |
| 2022-07-08 | $28.38 | $28.44 | $28.38 | $28.43 | $28.43 | 3,105 |
| 2022-07-07 | $28.40 | $28.47 | $28.40 | $28.44 | $28.44 | 12,544 |
| 2022-07-06 | $28.22 | $28.34 | $28.21 | $28.28 | $28.28 | 30,273 |
| 2022-07-05 | $28.13 | $28.26 | $28.02 | $28.24 | $28.24 | 5,353 |
| 2022-07-01 | $28.16 | $28.26 | $28.13 | $28.22 | $28.22 | 7,631 |
| 2022-06-30 | $28.06 | $28.22 | $28.04 | $28.08 | $28.08 | 16,538 |
| 2022-06-29 | $28.20 | $28.24 | $28.15 | $28.23 | $28.23 | 9,057 |
| 2022-06-28 | $28.45 | $28.45 | $28.19 | $28.25 | $28.25 | 16,203 |
| 2022-06-27 | $28.46 | $28.48 | $28.41 | $28.44 | $28.44 | 17,653 |
| 2022-06-24 | $28.41 | $28.49 | $28.37 | $28.46 | $28.46 | 11,546 |
| 2022-06-23 | $28.08 | $28.17 | $27.98 | $28.13 | $28.13 | 20,336 |
| 2022-06-22 | $28.05 | $28.10 | $28.00 | $28.06 | $28.06 | 17,711 |
| 2022-06-21 | $28.04 | $28.10 | $27.98 | $28.08 | $28.08 | 34,938 |
| 2022-06-17 | $27.78 | $27.86 | $27.78 | $27.80 | $27.80 | 8,043 |
| 2022-06-16 | $27.94 | $27.94 | $27.74 | $27.78 | $27.78 | 7,450 |
| 2022-06-15 | $28.12 | $28.20 | $27.97 | $28.17 | $28.17 | 7,551 |
| 2022-06-14 | $27.98 | $28.01 | $27.91 | $27.96 | $27.96 | 3,218 |
| 2022-06-13 | $28.53 | $28.53 | $27.98 | $28.06 | $28.06 | 3,536 |
| 2022-06-10 | $28.54 | $28.62 | $28.50 | $28.56 | $28.56 | 11,199 |
| 2022-06-09 | $29.12 | $29.12 | $28.89 | $28.89 | $28.89 | 7,568 |
| 2022-06-08 | $29.19 | $29.19 | $29.12 | $29.15 | $29.15 | 2,392 |
| 2022-06-07 | $29.20 | $29.29 | $29.20 | $29.29 | $29.29 | 16,897 |
| 2022-06-06 | $29.21 | $29.21 | $29.13 | $29.17 | $29.17 | 5,855 |
| 2022-06-03 | $29.08 | $29.17 | $29.08 | $29.17 | $29.17 | 2,265 |
| 2022-06-02 | $29.05 | $29.29 | $29.05 | $29.27 | $29.27 | 6,727 |
| 2022-06-01 | $29.05 | $29.20 | $29.05 | $29.15 | $29.15 | 38,462 |
| 2022-05-31 | $29.15 | $29.26 | $29.14 | $29.14 | $29.14 | 11,418 |
| 2022-05-27 | $29.13 | $29.23 | $29.13 | $29.23 | $29.23 | 2,308 |
| 2022-05-26 | $28.85 | $29.03 | $28.85 | $28.97 | $28.97 | 4,621 |
| 2022-05-25 | $28.64 | $28.77 | $28.64 | $28.74 | $28.74 | 7,053 |
| 2022-05-24 | $28.65 | $28.68 | $28.48 | $28.60 | $28.60 | 8,236 |
| 2022-05-23 | $28.60 | $28.76 | $28.60 | $28.66 | $28.66 | 23,367 |
| 2022-05-20 | $28.40 | $28.47 | $28.29 | $28.47 | $28.47 | 25,570 |
| 2022-05-19 | $28.41 | $28.64 | $28.41 | $28.55 | $28.55 | 25,953 |
| 2022-05-18 | $28.85 | $28.92 | $28.57 | $28.62 | $28.62 | 19,498 |
| 2022-05-17 | $29.00 | $29.10 | $28.93 | $29.09 | $29.09 | 40,171 |
| 2022-05-16 | $28.86 | $28.94 | $28.83 | $28.86 | $28.86 | 2,602 |
| 2022-05-13 | $28.87 | $28.92 | $28.80 | $28.92 | $28.92 | 16,015 |
| 2022-05-12 | $28.66 | $28.67 | $28.39 | $28.56 | $28.56 | 10,136 |
| 2022-05-11 | $28.77 | $28.92 | $28.60 | $28.60 | $28.60 | 16,617 |
| 2022-05-10 | $28.90 | $28.93 | $28.73 | $28.80 | $28.80 | 20,438 |
| 2022-05-09 | $28.81 | $28.84 | $28.70 | $28.78 | $28.78 | 12,341 |
| 2022-05-06 | $29.15 | $29.21 | $29.03 | $29.16 | $29.16 | 11,179 |
| 2022-05-05 | $29.39 | $29.39 | $29.09 | $29.17 | $29.17 | 7,810 |
| 2022-05-04 | $29.20 | $29.64 | $29.20 | $29.60 | $29.60 | 11,805 |
| 2022-05-03 | $29.21 | $29.33 | $29.21 | $29.28 | $29.28 | 20,966 |
| 2022-05-02 | $29.06 | $29.21 | $28.93 | $29.18 | $29.18 | 65,990 |
| 2022-04-29 | $29.33 | $29.33 | $29.13 | $29.13 | $29.13 | 16,005 |
| 2022-04-28 | $29.37 | $29.62 | $29.37 | $29.53 | $29.53 | 18,773 |
| 2022-04-27 | $29.40 | $29.47 | $29.32 | $29.32 | $29.32 | 45,726 |
| 2022-04-26 | $29.41 | $29.45 | $29.30 | $29.30 | $29.30 | 12,677 |
| 2022-04-25 | $29.42 | $29.66 | $29.41 | $29.65 | $29.65 | 30,608 |
| 2022-04-22 | $29.71 | $29.75 | $29.55 | $29.55 | $29.55 | 6,406 |
| 2022-04-21 | $30.07 | $30.07 | $29.83 | $29.85 | $29.85 | 13,515 |
| 2022-04-20 | $30.15 | $30.15 | $30.00 | $30.04 | $30.04 | 12,037 |
| 2022-04-19 | $29.91 | $30.08 | $29.90 | $30.02 | $30.02 | 19,142 |
| 2022-04-18 | $29.83 | $29.87 | $29.82 | $29.86 | $29.86 | 4,609 |
| 2022-04-14 | $29.95 | $29.99 | $29.91 | $29.94 | $29.94 | 6,670 |
| 2022-04-13 | $29.80 | $29.98 | $29.80 | $29.98 | $29.98 | 3,846 |
| 2022-04-12 | $29.96 | $29.99 | $29.86 | $29.86 | $29.86 | 5,271 |
| 2022-04-11 | $30.06 | $30.06 | $29.87 | $29.87 | $29.87 | 28,530 |
| 2022-04-08 | $30.04 | $30.08 | $29.99 | $30.08 | $30.08 | 11,252 |
| 2022-04-07 | $30.10 | $30.16 | $29.94 | $30.14 | $30.14 | 5,420 |
| 2022-04-06 | $29.97 | $30.08 | $29.97 | $30.08 | $30.08 | 5,467 |
| 2022-04-05 | $30.28 | $30.28 | $30.14 | $30.18 | $30.18 | 17,191 |
| 2022-04-04 | $30.24 | $30.30 | $30.08 | $30.30 | $30.30 | 8,810 |
| 2022-04-01 | $30.21 | $30.21 | $30.06 | $30.18 | $30.18 | 10,838 |
| 2022-03-31 | $30.35 | $30.36 | $30.21 | $30.21 | $30.21 | 13,681 |
| 2022-03-30 | $30.38 | $30.38 | $30.28 | $30.31 | $30.31 | 45,967 |
| 2022-03-29 | $30.26 | $30.36 | $30.26 | $30.34 | $30.34 | 39,114 |
| 2022-03-28 | $30.24 | $30.26 | $30.13 | $30.25 | $30.25 | 34,716 |
| 2022-03-25 | $30.17 | $30.22 | $30.08 | $30.18 | $30.18 | 33,927 |
| 2022-03-24 | $30.09 | $30.17 | $30.04 | $30.15 | $30.15 | 58,445 |
| 2022-03-23 | $30.10 | $30.10 | $30.04 | $30.04 | $30.04 | 10,994 |
| 2022-03-22 | $30.02 | $30.16 | $30.02 | $30.13 | $30.13 | 70,602 |
| 2022-03-21 | $30.01 | $30.04 | $29.99 | $29.99 | $29.99 | 10,280 |
| 2022-03-18 | $29.95 | $30.09 | $29.90 | $30.04 | $30.04 | 10,519 |
| 2022-03-17 | $29.80 | $29.94 | $29.76 | $29.93 | $29.93 | 26,760 |
| 2022-03-16 | $29.75 | $29.79 | $29.61 | $29.77 | $29.77 | 9,788 |
| 2022-03-15 | $29.44 | $29.57 | $29.43 | $29.57 | $29.57 | 15,841 |
| 2022-03-14 | $29.36 | $29.39 | $29.28 | $29.33 | $29.33 | 12,720 |
| 2022-03-11 | $29.60 | $29.63 | $29.41 | $29.48 | $29.48 | 30,742 |
| 2022-03-10 | $29.49 | $29.57 | $29.48 | $29.56 | $29.56 | 4,640 |
| 2022-03-09 | $29.55 | $29.67 | $29.50 | $29.62 | $29.62 | 16,417 |
| 2022-03-08 | $29.41 | $29.56 | $29.34 | $29.38 | $29.38 | 15,816 |
| 2022-03-07 | $29.68 | $29.68 | $29.45 | $29.45 | $29.45 | 8,113 |
| 2022-03-04 | $29.73 | $29.80 | $29.65 | $29.76 | $29.76 | 28,376 |
| 2022-03-03 | $29.93 | $29.95 | $29.78 | $29.85 | $29.85 | 46,142 |
| 2022-03-02 | $29.85 | $29.95 | $29.78 | $29.95 | $29.95 | 29,847 |
| 2022-03-01 | $30.21 | $30.21 | $29.70 | $29.79 | $29.79 | 72,882 |
| 2022-02-28 | $29.91 | $29.91 | $29.81 | $29.89 | $29.89 | 61,303 |
| 2022-02-25 | $29.85 | $29.91 | $29.82 | $29.82 | $29.82 | 6,534 |
| 2022-02-24 | $29.25 | $29.85 | $29.25 | $29.85 | $29.85 | 10,249 |
| 2022-02-23 | $29.85 | $29.85 | $29.77 | $29.79 | $29.79 | 7,756 |
| 2022-02-22 | $29.74 | $29.85 | $29.74 | $29.81 | $29.81 | 8,621 |
| 2022-02-18 | $29.81 | $29.84 | $29.79 | $29.79 | $29.79 | 17,187 |
| 2022-02-17 | $29.85 | $29.85 | $29.80 | $29.80 | $29.80 | 9,882 |
| 2022-02-16 | $29.76 | $29.82 | $29.76 | $29.82 | $29.82 | 412 |
| 2022-02-15 | $29.80 | $29.81 | $29.80 | $29.81 | $29.81 | 343 |
| 2022-02-14 | $29.79 | $29.79 | $29.74 | $29.74 | $29.74 | 2,219 |
| 2022-02-11 | $29.81 | $29.81 | $29.69 | $29.69 | $29.69 | 8,746 |
| 2022-02-10 | $29.83 | $29.88 | $29.76 | $29.81 | $29.81 | 2,804 |
| 2022-02-09 | $29.90 | $29.90 | $29.80 | $29.86 | $29.86 | 7,616 |
| 2022-02-08 | $29.86 | $29.86 | $29.82 | $29.82 | $29.82 | 236 |
| 2022-02-07 | $29.84 | $29.84 | $29.79 | $29.79 | $29.79 | 5,904 |
| 2022-02-04 | $29.73 | $29.80 | $29.73 | $29.77 | $29.77 | 2,325 |
| 2022-02-03 | $29.80 | $29.85 | $29.78 | $29.79 | $29.79 | 4,899 |
| 2022-02-02 | $29.81 | $29.87 | $29.81 | $29.83 | $29.83 | 2,869 |
| 2022-02-01 | $29.80 | $29.84 | $29.73 | $29.80 | $29.80 | 10,133 |
| 2022-01-31 | $29.56 | $29.76 | $29.56 | $29.75 | $29.75 | 5,884 |
| 2022-01-28 | $29.56 | $29.64 | $29.56 | $29.64 | $29.64 | 3,495 |
| 2022-01-27 | $29.68 | $29.68 | $29.50 | $29.50 | $29.50 | 191 |
| 2022-01-26 | $29.65 | $29.70 | $29.52 | $29.52 | $29.52 | 1,238 |
| 2022-01-25 | $29.53 | $29.61 | $29.36 | $29.56 | $29.56 | 6,689 |
| 2022-01-24 | $29.42 | $29.52 | $29.19 | $29.52 | $29.52 | 21,779 |
| 2022-01-21 | $29.64 | $29.64 | $29.56 | $29.60 | $29.60 | 843 |
| 2022-01-20 | $29.72 | $29.79 | $29.65 | $29.67 | $29.67 | 3,791 |
| 2022-01-19 | $29.71 | $29.73 | $29.71 | $29.73 | $29.73 | 1,153 |
| 2022-01-18 | $29.74 | $29.75 | $29.72 | $29.75 | $29.75 | 2,089 |
| 2022-01-14 | $29.81 | $29.81 | $29.80 | $29.80 | $29.80 | 100 |
| 2022-01-13 | $29.78 | $29.84 | $29.77 | $29.80 | $29.80 | 2,732 |
| 2022-01-12 | $29.77 | $29.82 | $29.77 | $29.82 | $29.82 | 227 |
| 2022-01-11 | $29.79 | $29.85 | $29.79 | $29.82 | $29.82 | 1,470 |
| 2022-01-10 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 2 |
| 2022-01-07 | $29.79 | $29.79 | $29.73 | $29.77 | $29.77 | 1,063 |
| 2022-01-06 | $29.73 | $29.78 | $29.73 | $29.78 | $29.78 | 733 |
| 2022-01-05 | $29.77 | $29.79 | $29.77 | $29.79 | $29.79 | 806 |
| 2022-01-04 | $29.81 | $29.84 | $29.76 | $29.80 | $29.80 | 3,510 |
| 2022-01-03 | $29.80 | $29.80 | $29.75 | $29.78 | $29.78 | 3,487 |
| 2021-12-31 | $29.76 | $29.80 | $29.75 | $29.80 | $29.80 | 8,998 |
| 2021-12-30 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 402 |
| 2021-12-29 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 54 |
| 2021-12-28 | $29.73 | $29.78 | $29.73 | $29.78 | $29.78 | 1,755 |
| 2021-12-27 | $29.71 | $29.77 | $29.71 | $29.77 | $29.77 | 975 |
| 2021-12-23 | $29.74 | $29.74 | $29.70 | $29.74 | $29.74 | 620 |
| 2021-12-22 | $29.67 | $29.73 | $29.67 | $29.73 | $29.73 | 113 |
| 2021-12-21 | $29.68 | $29.68 | $29.65 | $29.67 | $29.67 | 6,907 |
| 2021-12-20 | $29.50 | $29.56 | $29.50 | $29.56 | $29.56 | 5,073 |
| 2021-12-17 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 8 |
| 2021-12-16 | $29.64 | $29.66 | $29.62 | $29.66 | $29.66 | 1,226 |
| 2021-12-15 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 1 |
| 2021-12-14 | $29.70 | $29.71 | $29.59 | $29.64 | $29.64 | 4,462 |
| 2021-12-13 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 68 |
| 2021-12-10 | $29.68 | $29.69 | $29.68 | $29.69 | $29.69 | 4,153 |
| 2021-12-09 | $29.64 | $29.68 | $29.64 | $29.66 | $29.66 | 3,106 |
| 2021-12-08 | $29.62 | $29.64 | $29.62 | $29.64 | $29.64 | 6,621 |
| 2021-12-07 | $29.60 | $29.61 | $29.56 | $29.57 | $29.57 | 62,448 |
| 2021-12-06 | $29.48 | $29.50 | $29.43 | $29.50 | $29.50 | 4,658 |
| 2021-12-03 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 2 |
| 2021-12-02 | $29.39 | $29.47 | $29.39 | $29.47 | $29.47 | 2,298 |
| 2021-12-01 | $29.60 | $29.60 | $29.42 | $29.42 | $29.42 | 9,852 |
| 2021-11-30 | $29.48 | $29.50 | $29.45 | $29.50 | $29.50 | 2,645 |
| 2021-11-29 | $29.56 | $29.57 | $29.56 | $29.57 | $29.57 | 12,470 |
| 2021-11-26 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 37 |
| 2021-11-24 | $29.59 | $29.65 | $29.59 | $29.65 | $29.65 | 1,090 |
| 2021-11-23 | $29.62 | $29.63 | $29.62 | $29.63 | $29.63 | 4,306 |
| 2021-11-22 | $29.63 | $29.63 | $29.61 | $29.63 | $29.63 | 666 |
| 2021-11-19 | $29.63 | $29.67 | $29.63 | $29.67 | $29.67 | 6,485 |
| 2021-11-18 | $29.66 | $29.68 | $29.64 | $29.68 | $29.68 | 8,305 |
| 2021-11-17 | $29.63 | $29.66 | $29.63 | $29.65 | $29.65 | 2,194 |
| 2021-11-16 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 1,314 |
| 2021-11-15 | $29.63 | $29.64 | $29.63 | $29.64 | $29.64 | 1,314 |
| 2021-11-12 | $29.58 | $29.62 | $29.58 | $29.62 | $29.62 | 4,220 |
| 2021-11-11 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 2,487 |
| 2021-11-10 | $29.61 | $29.61 | $29.57 | $29.58 | $29.58 | 2,487 |
| 2021-11-09 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 2 |
| 2021-11-08 | $29.59 | $29.64 | $29.59 | $29.64 | $29.64 | 450 |
| 2021-11-05 | $29.63 | $29.64 | $29.63 | $29.64 | $29.64 | 7,320 |
| 2021-11-04 | $29.69 | $29.69 | $29.60 | $29.64 | $29.64 | 934 |
| 2021-11-03 | $29.60 | $29.62 | $29.57 | $29.62 | $29.62 | 6,784 |
| 2021-11-02 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 9 |
| 2021-11-01 | $29.55 | $29.57 | $29.54 | $29.57 | $29.57 | 2,297 |
| 2021-10-29 | $29.58 | $29.60 | $29.58 | $29.60 | $29.60 | 459 |
| 2021-10-28 | $29.58 | $29.58 | $29.52 | $29.55 | $29.55 | 2,162 |
| 2021-10-27 | $29.57 | $29.57 | $29.51 | $29.51 | $29.51 | 1,989 |
| 2021-10-26 | $29.55 | $29.57 | $29.53 | $29.57 | $29.57 | 1,761 |
| 2021-10-25 | $29.56 | $29.58 | $29.55 | $29.55 | $29.55 | 1,364 |
| 2021-10-22 | $29.51 | $29.57 | $29.51 | $29.57 | $29.57 | 884 |
| 2021-10-21 | $29.54 | $29.56 | $29.54 | $29.55 | $29.55 | 1,860 |
| 2021-10-20 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 73 |
| 2021-10-19 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 73 |
| 2021-10-18 | $29.43 | $29.47 | $29.43 | $29.47 | $29.47 | 2,864 |
| 2021-10-15 | $29.41 | $29.44 | $29.41 | $29.44 | $29.44 | 1,354 |
| 2021-10-14 | $29.38 | $29.42 | $29.36 | $29.42 | $29.42 | 12,936 |
| 2021-10-13 | $29.31 | $29.33 | $29.31 | $29.33 | $29.33 | 12,731 |
| 2021-10-12 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 805 |
| 2021-10-11 | $29.33 | $29.34 | $29.30 | $29.30 | $29.30 | 805 |
| 2021-10-08 | $29.31 | $29.34 | $29.30 | $29.31 | $29.31 | 1,671 |
| 2021-10-07 | $29.34 | $29.34 | $29.29 | $29.30 | $29.30 | 41,452 |
| 2021-10-06 | $29.16 | $29.27 | $29.16 | $29.27 | $29.27 | 1,151 |
| 2021-10-05 | $29.12 | $29.24 | $29.12 | $29.23 | $29.23 | 1,138 |
| 2021-10-04 | $29.12 | $29.13 | $29.10 | $29.10 | $29.10 | 3,090 |
| 2021-10-01 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 315 |
| 2021-09-30 | $29.20 | $29.20 | $29.13 | $29.13 | $29.13 | 24,914 |
| 2021-09-29 | $29.27 | $29.27 | $29.21 | $29.21 | $29.21 | 992 |
| 2021-09-28 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 51 |
| 2021-09-27 | $29.30 | $29.34 | $29.29 | $29.34 | $29.34 | 427 |
| 2021-09-24 | $29.30 | $29.32 | $29.30 | $29.32 | $29.32 | 549 |
| 2021-09-23 | $29.32 | $29.35 | $29.27 | $29.32 | $29.32 | 2,180 |
| 2021-09-22 | $29.12 | $29.29 | $29.12 | $29.23 | $29.23 | 36,310 |
| 2021-09-21 | $29.36 | $29.36 | $29.15 | $29.16 | $29.16 | 3,928 |
| 2021-09-20 | $29.19 | $29.22 | $29.06 | $29.19 | $29.19 | 3,302 |
| 2021-09-17 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 140 |
| 2021-09-16 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 95 |
| 2021-09-15 | $29.35 | $29.35 | $29.32 | $29.32 | $29.32 | 267 |
| 2021-09-14 | $29.26 | $29.29 | $29.26 | $29.29 | $29.29 | 247 |
| 2021-09-13 | $29.25 | $29.29 | $29.24 | $29.29 | $29.29 | 14,173 |
| 2021-09-10 | $29.30 | $29.30 | $29.28 | $29.29 | $29.29 | 1,525 |
| 2021-09-09 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 58 |
| 2021-09-08 | $29.23 | $29.38 | $29.23 | $29.34 | $29.34 | 5,728 |
| 2021-09-07 | $29.35 | $29.38 | $29.35 | $29.38 | $29.38 | 193 |
| 2021-09-03 | $29.36 | $29.37 | $29.33 | $29.37 | $29.37 | 2,343 |
| 2021-09-02 | $29.37 | $29.40 | $29.37 | $29.40 | $29.40 | 1,083 |
| 2021-09-01 | $29.36 | $29.36 | $29.31 | $29.33 | $29.33 | 20,167 |
| 2021-08-31 | $29.41 | $29.41 | $29.35 | $29.38 | $29.38 | 2,234 |
| 2021-08-30 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 142 |
| 2021-08-27 | $29.31 | $29.37 | $29.31 | $29.37 | $29.37 | 164 |
| 2021-08-26 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 1,043 |
| 2021-08-25 | $29.31 | $29.36 | $29.31 | $29.36 | $29.36 | 963 |
| 2021-08-24 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 6 |
| 2021-08-23 | $29.30 | $29.34 | $29.29 | $29.34 | $29.34 | 13,251 |
| 2021-08-20 | $29.22 | $29.25 | $29.21 | $29.25 | $29.25 | 318 |
| 2021-08-19 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 116 |
| 2021-08-18 | $29.26 | $29.26 | $29.20 | $29.20 | $29.20 | 1,087 |
| 2021-08-17 | $29.29 | $29.29 | $29.28 | $29.28 | $29.28 | 468 |
| 2021-08-16 | $29.30 | $29.32 | $29.28 | $29.32 | $29.32 | 1,516 |
| 2021-08-13 | $29.28 | $29.37 | $29.28 | $29.32 | $29.32 | 2,431 |
| 2021-08-12 | $29.28 | $29.31 | $29.25 | $29.30 | $29.30 | 1,172 |
| 2021-08-11 | $29.29 | $29.33 | $29.26 | $29.30 | $29.30 | 3,822 |
| 2021-08-10 | $29.28 | $29.30 | $29.25 | $29.30 | $29.30 | 341 |
| 2021-08-09 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 8 |
| 2021-08-06 | $29.26 | $29.31 | $29.24 | $29.31 | $29.31 | 4,271 |
| 2021-08-05 | $29.25 | $29.26 | $29.25 | $29.26 | $29.26 | 166 |
| 2021-08-04 | $29.26 | $29.27 | $29.26 | $29.27 | $29.27 | 788 |
| 2021-08-03 | $29.23 | $29.24 | $29.23 | $29.24 | $29.24 | 134 |
| 2021-08-02 | $29.21 | $29.28 | $29.16 | $29.17 | $29.17 | 10,784 |
| 2021-07-30 | $29.20 | $29.23 | $29.18 | $29.20 | $29.20 | 3,609 |
| 2021-07-29 | $29.35 | $29.35 | $29.20 | $29.22 | $29.22 | 2,983 |
| 2021-07-28 | $29.42 | $29.42 | $29.18 | $29.26 | $29.26 | 1,160 |
| 2021-07-27 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 78 |
| 2021-07-26 | $29.24 | $29.24 | $29.22 | $29.22 | $29.22 | 392 |
| 2021-07-23 | $29.09 | $29.26 | $29.09 | $29.23 | $29.23 | 1,065 |
| 2021-07-22 | $29.13 | $29.17 | $29.13 | $29.17 | $29.17 | 227 |
| 2021-07-21 | $29.12 | $29.14 | $29.12 | $29.14 | $29.14 | 1,632 |
| 2021-07-20 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 1 |
| 2021-07-19 | $28.93 | $28.97 | $28.93 | $28.97 | $28.97 | 323 |
| 2021-07-16 | $29.17 | $29.17 | $29.16 | $29.16 | $29.16 | 186 |
| 2021-07-15 | $29.13 | $29.15 | $29.12 | $29.15 | $29.15 | 3,474 |
| 2021-07-14 | $29.17 | $29.19 | $29.17 | $29.18 | $29.18 | 53,413 |
| 2021-07-13 | $29.19 | $29.21 | $29.18 | $29.18 | $29.18 | 674 |
| 2021-07-12 | $29.21 | $29.21 | $29.13 | $29.16 | $29.16 | 5,188 |
| 2021-07-09 | $29.27 | $29.27 | $29.23 | $29.23 | $29.23 | 177 |
| 2021-07-08 | $29.03 | $29.08 | $29.03 | $29.08 | $29.08 | 404 |
| 2021-07-07 | $29.15 | $29.23 | $29.14 | $29.16 | $29.16 | 4,716 |
| 2021-07-06 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 7,606 |
| 2021-07-02 | $29.14 | $29.20 | $29.14 | $29.20 | $29.20 | 7,606 |
| 2021-07-01 | $29.24 | $29.24 | $29.12 | $29.12 | $29.12 | 1,838 |
| 2021-06-30 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 6 |
| 2021-06-29 | $29.14 | $29.15 | $29.14 | $29.15 | $29.15 | 472 |
| 2021-06-28 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 2,245 |
| 2021-06-25 | $29.09 | $29.15 | $29.04 | $29.09 | $29.09 | 2,245 |
| 2021-06-24 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 229 |
| 2021-06-23 | $29.09 | $29.09 | $29.08 | $29.08 | $29.08 | 273 |
| 2021-06-22 | $29.00 | $29.06 | $29.00 | $29.06 | $29.06 | 2,425 |
| 2021-06-21 | $28.93 | $29.02 | $28.93 | $29.02 | $29.02 | 1,050 |
| 2021-06-18 | $28.89 | $28.94 | $28.88 | $28.90 | $28.90 | 7,027 |
| 2021-06-17 | $28.97 | $29.01 | $28.97 | $29.01 | $29.01 | 185 |
| 2021-06-16 | $28.98 | $29.00 | $28.94 | $29.00 | $29.00 | 5,492 |
| 2021-06-15 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 706 |
| 2021-06-14 | $29.05 | $29.06 | $29.05 | $29.06 | $29.06 | 706 |
| 2021-06-11 | $29.07 | $29.07 | $29.04 | $29.04 | $29.04 | 1,538 |
| 2021-06-10 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 14 |
| 2021-06-09 | $28.99 | $28.99 | $28.97 | $28.97 | $28.97 | 700 |
| 2021-06-08 | $28.99 | $29.01 | $28.99 | $29.01 | $29.01 | 1,680 |
| 2021-06-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 1,119 |
| 2021-06-04 | $29.02 | $29.02 | $28.99 | $28.99 | $28.99 | 1,349 |
| 2021-06-03 | $28.86 | $28.95 | $28.86 | $28.95 | $28.95 | 195 |
| 2021-06-02 | $28.92 | $28.95 | $28.90 | $28.95 | $28.95 | 3,238 |
| 2021-06-01 | $29.00 | $29.00 | $28.95 | $28.95 | $28.95 | 399 |
| 2021-05-28 | $28.86 | $28.89 | $28.86 | $28.88 | $28.88 | 1,256 |
| 2021-05-27 | $28.91 | $28.93 | $28.89 | $28.93 | $28.93 | 1,241 |
| 2021-05-26 | $28.86 | $28.94 | $28.86 | $28.90 | $28.90 | 2,439 |
| 2021-05-25 | $28.86 | $28.88 | $28.85 | $28.87 | $28.87 | 5,466 |
| 2021-05-24 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 1 |
| 2021-05-21 | $28.78 | $28.86 | $28.77 | $28.82 | $28.82 | 7,605 |
| 2021-05-20 | $28.75 | $28.83 | $28.75 | $28.83 | $28.83 | 434 |
| 2021-05-19 | $28.67 | $28.73 | $28.66 | $28.73 | $28.73 | 894 |
| 2021-05-18 | $28.82 | $28.82 | $28.77 | $28.77 | $28.77 | 454 |
| 2021-05-17 | $28.78 | $28.82 | $28.76 | $28.82 | $28.82 | 730 |
| 2021-05-14 | $28.81 | $28.86 | $28.79 | $28.86 | $28.86 | 1,787 |
| 2021-05-13 | $28.66 | $28.69 | $28.65 | $28.69 | $28.69 | 2,805 |
| 2021-05-12 | $28.77 | $28.77 | $28.64 | $28.64 | $28.64 | 920 |
| 2021-05-11 | $28.73 | $28.83 | $28.73 | $28.80 | $28.80 | 3,783 |
| 2021-05-10 | $28.87 | $28.90 | $28.85 | $28.85 | $28.85 | 1,655 |
| 2021-05-07 | $28.92 | $28.93 | $28.92 | $28.92 | $28.92 | 1,240 |
| 2021-05-06 | $28.82 | $28.85 | $28.79 | $28.83 | $28.83 | 3,120 |
| 2021-05-05 | $28.87 | $28.89 | $28.81 | $28.83 | $28.83 | 1,712 |
| 2021-05-04 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 118 |
| 2021-05-03 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 216 |
| 2021-04-30 | $28.84 | $28.88 | $28.83 | $28.83 | $28.83 | 8,166 |
| 2021-04-29 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 19 |
| 2021-04-28 | $28.88 | $28.97 | $28.78 | $28.81 | $28.81 | 130,808 |
| 2021-04-27 | $28.86 | $28.86 | $28.85 | $28.85 | $28.85 | 475 |
| 2021-04-26 | $28.81 | $28.89 | $28.81 | $28.84 | $28.84 | 1,315 |
| 2021-04-23 | $28.81 | $28.85 | $28.79 | $28.79 | $28.79 | 802 |
| 2021-04-22 | $28.85 | $28.85 | $28.79 | $28.79 | $28.79 | 924 |
| 2021-04-21 | $28.83 | $28.83 | $28.81 | $28.81 | $28.81 | 1,706 |
| 2021-04-20 | $28.76 | $28.76 | $28.73 | $28.74 | $28.74 | 617 |
| 2021-04-19 | $28.80 | $28.82 | $28.79 | $28.79 | $28.79 | 1,485 |
| 2021-04-16 | $28.84 | $28.85 | $28.84 | $28.85 | $28.85 | 261 |
| 2021-04-15 | $28.73 | $28.80 | $28.73 | $28.76 | $28.76 | 1,771 |
| 2021-04-14 | $28.75 | $28.78 | $28.71 | $28.71 | $28.71 | 15,496 |
| 2021-04-13 | $28.72 | $28.75 | $28.70 | $28.74 | $28.74 | 22,160 |
| 2021-04-12 | $28.80 | $28.80 | $28.70 | $28.77 | $28.77 | 14,788 |
| 2021-04-09 | $28.64 | $28.68 | $28.64 | $28.68 | $28.68 | 1,685 |
| 2021-04-08 | $28.65 | $28.69 | $28.65 | $28.68 | $28.68 | 4,552 |
| 2021-04-07 | $28.90 | $28.91 | $28.63 | $28.63 | $28.63 | 7,628 |
| 2021-04-06 | $28.70 | $28.75 | $28.63 | $28.63 | $28.63 | 3,920 |
| 2021-04-05 | $28.83 | $28.83 | $28.60 | $28.70 | $28.70 | 9,183 |
| 2021-04-01 | $28.53 | $28.58 | $28.52 | $28.58 | $28.58 | 21,637 |
| 2021-03-31 | $28.42 | $28.49 | $28.41 | $28.49 | $28.49 | 4,404 |
| 2021-03-30 | $28.37 | $28.47 | $28.32 | $28.43 | $28.43 | 6,826 |
| 2021-03-29 | $28.45 | $28.49 | $28.44 | $28.47 | $28.47 | 3,518 |
| 2021-03-26 | $28.34 | $28.44 | $28.34 | $28.42 | $28.42 | 6,670 |
| 2021-03-25 | $28.19 | $28.34 | $28.19 | $28.34 | $28.34 | 7,901 |
| 2021-03-24 | $28.34 | $28.39 | $28.29 | $28.29 | $28.29 | 4,260 |
| 2021-03-23 | $28.53 | $28.53 | $28.29 | $28.29 | $28.29 | 21,471 |
| 2021-03-22 | $28.38 | $28.42 | $28.31 | $28.37 | $28.37 | 22,515 |
| 2021-03-19 | $28.42 | $28.43 | $28.20 | $28.26 | $28.26 | 12,061 |
| 2021-03-18 | $28.37 | $28.38 | $28.24 | $28.24 | $28.24 | 3,153 |
| 2021-03-17 | $28.43 | $28.43 | $28.28 | $28.38 | $28.38 | 4,487 |
| 2021-03-16 | $28.28 | $28.38 | $28.28 | $28.37 | $28.37 | 10,160 |
| 2021-03-15 | $28.30 | $28.34 | $28.24 | $28.32 | $28.32 | 13,461 |
| 2021-03-12 | $28.39 | $28.39 | $28.15 | $28.29 | $28.29 | 26,347 |
| 2021-03-11 | $28.36 | $28.36 | $28.20 | $28.26 | $28.26 | 12,312 |
| 2021-03-10 | $28.30 | $28.30 | $28.11 | $28.18 | $28.18 | 4,636 |
| 2021-03-09 | $28.04 | $28.19 | $28.04 | $28.10 | $28.10 | 23,954 |
| 2021-03-08 | $28.20 | $28.20 | $28.03 | $28.04 | $28.04 | 86,467 |
| 2021-03-05 | $28.10 | $28.10 | $27.74 | $27.99 | $27.99 | 37,811 |
| 2021-03-04 | $27.91 | $28.02 | $27.76 | $27.82 | $27.82 | 27,854 |
| 2021-03-03 | $28.21 | $28.21 | $27.97 | $27.98 | $27.98 | 119,001 |
| 2021-03-02 | $28.19 | $28.20 | $28.12 | $28.18 | $28.18 | 53,987 |
| 2021-03-01 | $28.09 | $28.20 | $28.01 | $28.19 | $28.19 | 112,431 |
| 2021-02-26 | $27.92 | $27.95 | $27.87 | $27.92 | $27.92 | 149,764 |
| 2021-02-25 | $27.92 | $27.95 | $27.89 | $27.93 | $27.93 | 24,642 |
| 2021-02-24 | $27.95 | $27.95 | $27.78 | $27.90 | $27.90 | 5,115 |
| 2021-02-23 | $27.84 | $27.89 | $27.83 | $27.86 | $27.86 | 7,190 |
| 2021-02-22 | $27.83 | $27.85 | $27.83 | $27.85 | $27.85 | 602 |
| 2021-02-19 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 53 |
| 2021-02-18 | $27.80 | $27.85 | $27.80 | $27.85 | $27.85 | 933 |
| 2021-02-17 | $27.85 | $27.85 | $27.78 | $27.81 | $27.81 | 1,377 |
| 2021-02-16 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1,751 |
| 2021-02-12 | $27.85 | $27.85 | $27.81 | $27.81 | $27.81 | 1,751 |
| 2021-02-11 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 158 |
| 2021-02-10 | $27.80 | $27.82 | $27.80 | $27.82 | $27.82 | 158 |
| 2021-02-09 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 985 |
| 2021-02-08 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 985 |
| 2021-02-05 | $27.77 | $27.81 | $27.77 | $27.81 | $27.81 | 3,007 |
| 2021-02-04 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 30 |
| 2021-02-03 | $27.81 | $27.85 | $27.81 | $27.85 | $27.85 | 627 |
| 2021-02-02 | $27.79 | $27.85 | $27.79 | $27.84 | $27.84 | 3,238 |
| 2021-02-01 | $27.72 | $27.83 | $27.72 | $27.83 | $27.83 | 634 |
| 2021-01-29 | $27.81 | $27.82 | $27.71 | $27.77 | $27.77 | 2,003 |
| 2021-01-28 | $27.66 | $27.75 | $27.61 | $27.75 | $27.75 | 7,910 |
| 2021-01-27 | $27.73 | $27.83 | $27.72 | $27.72 | $27.72 | 14,340 |
| 2021-01-26 | $27.83 | $27.83 | $27.77 | $27.77 | $27.77 | 7,038 |
| 2021-01-25 | $27.75 | $27.75 | $27.72 | $27.72 | $27.72 | 145 |
| 2021-01-22 | $27.79 | $27.85 | $27.77 | $27.77 | $27.77 | 300 |
| 2021-01-21 | $27.80 | $27.84 | $27.79 | $27.84 | $27.84 | 114,635 |
| 2021-01-20 | $27.83 | $27.84 | $27.83 | $27.84 | $27.84 | 574 |
| 2021-01-19 | $27.78 | $27.82 | $27.78 | $27.82 | $27.82 | 649 |
| 2021-01-15 | $27.76 | $27.80 | $27.75 | $27.79 | $27.79 | 1,776 |
| 2021-01-14 | $27.78 | $27.81 | $27.77 | $27.81 | $27.81 | 384 |
| 2021-01-13 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 1,669 |
| 2021-01-12 | $27.76 | $27.80 | $27.76 | $27.80 | $27.80 | 1,669 |
| 2021-01-11 | $27.74 | $27.77 | $27.72 | $27.77 | $27.77 | 1,535 |
| 2021-01-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 1,462 |
| 2021-01-07 | $27.83 | $27.83 | $27.79 | $27.79 | $27.79 | 1,462 |
| 2021-01-06 | $27.70 | $27.78 | $27.70 | $27.78 | $27.78 | 747 |
| 2021-01-05 | $27.73 | $27.73 | $27.71 | $27.71 | $27.71 | 105 |
| 2021-01-04 | $27.77 | $27.77 | $27.47 | $27.72 | $27.72 | 2,152 |
| 2020-12-31 | $27.71 | $27.77 | $27.71 | $27.77 | $27.77 | 1,136 |
| 2020-12-30 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 507 |
| 2020-12-29 | $27.71 | $27.74 | $27.69 | $27.74 | $27.74 | 507 |
| 2020-12-28 | $27.73 | $27.80 | $27.68 | $27.68 | $27.68 | 53,510 |
| 2020-12-24 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 1,249 |
| 2020-12-23 | $27.64 | $27.65 | $27.64 | $27.65 | $27.65 | 1,249 |
| 2020-12-22 | $27.64 | $27.64 | $27.62 | $27.64 | $27.64 | 545 |
| 2020-12-21 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 4,535 |
| 2020-12-18 | $27.64 | $27.69 | $27.63 | $27.65 | $27.65 | 4,535 |
| 2020-12-17 | $27.56 | $27.71 | $27.56 | $27.65 | $27.65 | 6,078 |
| 2020-12-16 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 72 |
| 2020-12-15 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 183 |
| 2020-12-14 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 183 |
| 2020-12-11 | $27.62 | $27.66 | $27.62 | $27.66 | $27.66 | 615 |
| 2020-12-10 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 320 |
| 2020-12-09 | $27.66 | $27.66 | $27.64 | $27.64 | $27.64 | 232 |
| 2020-12-08 | $27.60 | $27.67 | $27.60 | $27.67 | $27.67 | 5,440 |
| 2020-12-07 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 613 |
| 2020-12-04 | $27.62 | $27.71 | $27.62 | $27.71 | $27.71 | 930 |
| 2020-12-03 | $27.64 | $27.68 | $27.64 | $27.66 | $27.66 | 1,313 |
| 2020-12-02 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 15 |
| 2020-12-01 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 140 |
| 2020-11-30 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 140 |
| 2020-11-27 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1 |
| 2020-11-25 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1 |
| 2020-11-24 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 2,516 |
| 2020-11-23 | $27.51 | $27.55 | $27.51 | $27.55 | $27.55 | 2,516 |
| 2020-11-20 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 63 |
| 2020-11-19 | $27.44 | $27.49 | $27.44 | $27.49 | $27.49 | 794 |
| 2020-11-18 | $27.53 | $27.53 | $27.49 | $27.49 | $27.49 | 159 |
| 2020-11-17 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 7,368 |
| 2020-11-16 | $27.52 | $27.56 | $27.49 | $27.52 | $27.52 | 7,368 |
| 2020-11-13 | $27.43 | $27.45 | $27.40 | $27.45 | $27.45 | 907 |
| 2020-11-12 | $27.44 | $27.44 | $27.41 | $27.41 | $27.41 | 321 |
| 2020-11-11 | $27.43 | $27.46 | $27.43 | $27.46 | $27.46 | 1,463 |
| 2020-11-10 | $27.38 | $27.45 | $27.38 | $27.45 | $27.45 | 200 |
| 2020-11-09 | $27.46 | $27.54 | $27.44 | $27.44 | $27.44 | 7,188 |
| 2020-11-06 | $27.38 | $27.38 | $27.32 | $27.34 | $27.34 | 2,672 |
| 2020-11-05 | $27.33 | $27.37 | $27.33 | $27.36 | $27.36 | 1,372 |
| 2020-11-04 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 2 |
| 2020-11-03 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 189,534 |
| 2020-11-02 | $26.90 | $26.95 | $26.84 | $26.89 | $26.89 | 189,534 |
| 2020-10-30 | $26.83 | $26.83 | $26.80 | $26.80 | $26.80 | 128 |
| 2020-10-29 | $26.85 | $26.96 | $26.85 | $26.93 | $26.93 | 9,782 |
| 2020-10-28 | $26.91 | $26.91 | $26.88 | $26.89 | $26.89 | 617 |
| 2020-10-27 | $27.13 | $27.18 | $27.09 | $27.09 | $27.09 | 621 |
| 2020-10-26 | $27.06 | $27.17 | $27.06 | $27.09 | $27.09 | 591 |
| 2020-10-23 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 713 |
| 2020-10-22 | $27.21 | $27.23 | $27.21 | $27.23 | $27.23 | 713 |
| 2020-10-21 | $27.17 | $27.22 | $27.17 | $27.22 | $27.22 | 1,913 |
| 2020-10-20 | $27.16 | $27.16 | $27.15 | $27.15 | $27.15 | 135 |
| 2020-10-19 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 1 |
| 2020-10-16 | $27.30 | $27.30 | $27.22 | $27.22 | $27.22 | 1,395 |
| 2020-10-15 | $27.18 | $27.28 | $27.18 | $27.28 | $27.28 | 654 |
| 2020-10-14 | $27.20 | $27.25 | $27.19 | $27.25 | $27.25 | 4,923 |
| 2020-10-13 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 82 |
| 2020-10-12 | $27.19 | $27.30 | $27.19 | $27.30 | $27.30 | 774 |
| 2020-10-09 | $27.19 | $27.22 | $27.19 | $27.22 | $27.22 | 926 |
| 2020-10-08 | $27.13 | $27.15 | $27.10 | $27.13 | $27.13 | 4,637 |
| 2020-10-07 | $27.10 | $27.12 | $27.04 | $27.09 | $27.09 | 6,968 |
| 2020-10-06 | $27.05 | $27.10 | $27.00 | $27.00 | $27.00 | 4,056 |
| 2020-10-05 | $27.09 | $27.10 | $27.09 | $27.10 | $27.10 | 346 |
| 2020-10-02 | $26.98 | $26.98 | $26.97 | $26.97 | $26.97 | 5,056 |
| 2020-10-01 | $27.04 | $27.06 | $26.99 | $27.01 | $27.01 | 4,417 |
| 2020-09-30 | $26.97 | $27.00 | $26.85 | $27.00 | $27.00 | 900 |
| 2020-09-29 | $26.85 | $26.99 | $26.85 | $26.99 | $26.99 | 1,817 |
| 2020-09-28 | $26.97 | $27.01 | $26.94 | $26.94 | $26.94 | 2,911 |
| 2020-09-25 | $26.75 | $26.91 | $26.75 | $26.91 | $26.91 | 688 |
| 2020-09-24 | $26.69 | $26.79 | $26.69 | $26.77 | $26.77 | 1,821 |
| 2020-09-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 14 |
| 2020-09-22 | $26.83 | $26.90 | $26.83 | $26.88 | $26.88 | 3,234 |
| 2020-09-21 | $26.84 | $26.88 | $26.76 | $26.88 | $26.88 | 2,480 |
| 2020-09-18 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 79 |
| 2020-09-17 | $26.89 | $26.98 | $26.89 | $26.97 | $26.97 | 3,745 |
| 2020-09-16 | $27.12 | $27.12 | $27.07 | $27.07 | $27.07 | 2,369 |
| 2020-09-15 | $27.04 | $27.04 | $26.99 | $26.99 | $26.99 | 2,393 |
| 2020-09-14 | $27.04 | $27.06 | $27.02 | $27.06 | $27.06 | 425 |
| 2020-09-11 | $26.99 | $26.99 | $26.88 | $26.88 | $26.88 | 141 |
| 2020-09-10 | $26.98 | $26.98 | $26.91 | $26.91 | $26.91 | 327 |
| 2020-09-09 | $27.03 | $27.03 | $27.00 | $27.01 | $27.01 | 700 |
| 2020-09-08 | $26.92 | $26.93 | $26.89 | $26.89 | $26.89 | 904 |
| 2020-09-04 | $26.94 | $26.98 | $26.75 | $26.79 | $26.79 | 4,800 |
| 2020-09-03 | $27.10 | $27.10 | $26.93 | $26.98 | $26.98 | 1,678 |
| 2020-09-02 | $27.15 | $27.26 | $27.15 | $27.26 | $27.26 | 418 |
| 2020-09-01 | $27.15 | $27.15 | $27.10 | $27.10 | $27.10 | 555 |
| 2020-08-31 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 1 |
| 2020-08-28 | $27.19 | $27.19 | $27.13 | $27.15 | $27.15 | 1,573 |
| 2020-08-27 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 32 |
| 2020-08-26 | $27.16 | $27.16 | $27.13 | $27.15 | $27.15 | 2,195 |
| 2020-08-25 | $27.13 | $27.13 | $27.08 | $27.10 | $27.10 | 82,501 |
| 2020-08-24 | $27.14 | $27.18 | $27.14 | $27.14 | $27.14 | 2,186 |
| 2020-08-21 | $27.07 | $27.12 | $27.05 | $27.11 | $27.11 | 2,681 |
| 2020-08-20 | $26.99 | $27.19 | $26.99 | $27.16 | $27.16 | 38,529 |
| 2020-08-19 | $27.15 | $27.19 | $27.03 | $27.03 | $27.03 | 11,424 |
| 2020-08-18 | $27.05 | $27.17 | $27.05 | $27.17 | $27.17 | 3,718 |
| 2020-08-17 | $27.19 | $27.19 | $27.08 | $27.08 | $27.08 | 10,950 |
| 2020-08-14 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 46 |
| 2020-08-13 | $27.18 | $27.18 | $27.04 | $27.05 | $27.05 | 2,793 |
| 2020-08-12 | $26.94 | $27.09 | $26.94 | $27.09 | $27.09 | 1,496 |
| 2020-08-11 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 3,325 |
| 2020-08-10 | $27.19 | $27.19 | $27.08 | $27.09 | $27.09 | 3,325 |
| 2020-08-07 | $27.14 | $27.14 | $27.11 | $27.12 | $27.12 | 348 |
| 2020-08-06 | $27.03 | $27.09 | $27.03 | $27.07 | $27.07 | 567 |
| 2020-08-05 | $27.11 | $27.11 | $26.99 | $27.04 | $27.04 | 3,995 |
| 2020-08-04 | $27.06 | $27.09 | $27.02 | $27.02 | $27.02 | 6,123 |
| 2020-08-03 | $26.93 | $26.98 | $26.93 | $26.94 | $26.94 | 1,679 |
| 2020-07-31 | $26.66 | $26.82 | $26.66 | $26.82 | $26.82 | 655 |
| 2020-07-30 | $26.82 | $26.82 | $26.81 | $26.81 | $26.81 | 306 |
| 2020-07-29 | $26.96 | $26.96 | $26.83 | $26.88 | $26.88 | 1,078 |
| 2020-07-28 | $26.77 | $26.77 | $26.76 | $26.77 | $26.77 | 491 |
| 2020-07-27 | $26.79 | $26.84 | $26.71 | $26.84 | $26.84 | 18,572 |
| 2020-07-24 | $26.73 | $26.74 | $26.73 | $26.74 | $26.74 | 200 |
| 2020-07-23 | $26.99 | $26.99 | $26.76 | $26.76 | $26.76 | 2,370 |
| 2020-07-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 145 |
| 2020-07-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 179 |
| 2020-07-20 | $26.81 | $26.83 | $26.81 | $26.83 | $26.83 | 200 |
| 2020-07-17 | $26.76 | $26.84 | $26.74 | $26.84 | $26.84 | 1,400 |
| 2020-07-16 | $26.79 | $26.83 | $26.79 | $26.80 | $26.80 | 400 |
| 2020-07-15 | $26.72 | $26.72 | $26.72 | $26.72 | $26.73 | 40 |
| 2020-07-14 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 70 |
| 2020-07-13 | $26.74 | $26.82 | $26.60 | $26.60 | $26.61 | 840 |
| 2020-07-10 | $26.78 | $26.78 | $26.61 | $26.69 | $26.69 | 5,600 |
| 2020-07-09 | $26.66 | $26.70 | $26.63 | $26.66 | $26.66 | 900 |
| 2020-07-08 | $26.61 | $26.63 | $26.57 | $26.63 | $26.63 | 7,000 |
| 2020-07-07 | $26.63 | $26.67 | $26.62 | $26.62 | $26.62 | 170,900 |
| 2020-07-06 | $26.71 | $26.71 | $26.62 | $26.67 | $26.67 | 460 |
| 2020-07-02 | $26.65 | $26.75 | $26.62 | $26.62 | $26.63 | 8,400 |
| 2020-07-01 | $26.46 | $26.60 | $26.45 | $26.59 | $26.59 | 6,200 |
| 2020-06-30 | $26.42 | $26.43 | $26.42 | $26.43 | $26.43 | 2,000 |
| 2020-06-29 | $26.22 | $26.28 | $26.22 | $26.25 | $26.25 | 1,700 |
| 2020-06-26 | $26.23 | $26.23 | $26.20 | $26.20 | $26.20 | 6,000 |
| 2020-06-25 | $26.49 | $26.49 | $26.31 | $26.35 | $26.35 | 993 |
| 2020-06-24 | $26.23 | $26.44 | $26.23 | $26.33 | $26.33 | 4,400 |
| 2020-06-23 | $26.56 | $26.65 | $26.53 | $26.53 | $26.53 | 2,200 |
| 2020-06-22 | $26.37 | $26.40 | $26.37 | $26.40 | $26.40 | 600 |
| 2020-06-19 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2020-06-18 | $26.43 | $26.50 | $26.37 | $26.50 | $26.50 | 3,225 |
| 2020-06-17 | $26.42 | $26.44 | $26.42 | $26.43 | $26.43 | 4,500 |
| 2020-06-16 | $26.29 | $26.53 | $26.29 | $26.48 | $26.48 | 660 |
| 2020-06-15 | $26.01 | $26.29 | $26.01 | $26.29 | $26.29 | 28,800 |
| 2020-06-12 | $26.11 | $26.34 | $26.06 | $26.24 | $26.24 | 3,893 |
| 2020-06-11 | $26.38 | $26.38 | $26.11 | $26.11 | $26.11 | 500 |
| 2020-06-10 | $26.67 | $26.74 | $26.57 | $26.70 | $26.70 | 1,489 |
| 2020-06-09 | $26.72 | $26.72 | $26.67 | $26.67 | $26.67 | 1,400 |
| 2020-06-08 | $26.76 | $26.79 | $26.74 | $26.76 | $26.76 | 9,253 |
| 2020-06-05 | $26.81 | $26.81 | $26.76 | $26.76 | $26.76 | 1,800 |
| 2020-06-04 | $26.49 | $26.52 | $26.48 | $26.50 | $26.50 | 8,500 |
| 2020-06-03 | $26.60 | $26.64 | $26.60 | $26.64 | $26.64 | 2,200 |
| 2020-06-02 | $26.50 | $26.52 | $26.47 | $26.50 | $26.50 | 9,297 |
| 2020-06-01 | $26.42 | $26.50 | $26.42 | $26.50 | $26.50 | 6,100 |
| 2020-05-29 | $26.04 | $26.37 | $26.04 | $26.37 | $26.37 | 122 |
| 2020-05-28 | $26.36 | $26.40 | $26.28 | $26.32 | $26.32 | 2,599 |
| 2020-05-27 | $26.28 | $26.36 | $26.28 | $26.36 | $26.36 | 900 |
| 2020-05-26 | $26.17 | $26.34 | $26.16 | $26.21 | $26.21 | 21,146 |
| 2020-05-22 | $26.10 | $26.10 | $26.05 | $26.10 | $26.10 | 37,200 |
| 2020-05-21 | $26.19 | $26.25 | $26.15 | $26.15 | $26.15 | 49,974 |
| 2020-05-20 | $26.15 | $26.24 | $26.15 | $26.19 | $26.19 | 183,300 |
| 2020-05-19 | $26.13 | $26.17 | $26.06 | $26.06 | $26.06 | 2,144 |
| 2020-05-18 | $26.05 | $26.13 | $26.02 | $26.13 | $26.13 | 5,500 |
| 2020-05-15 | $25.70 | $25.82 | $25.70 | $25.82 | $25.82 | 1,900 |
| 2020-05-14 | $25.66 | $25.73 | $25.64 | $25.73 | $25.73 | 3,200 |
| 2020-05-13 | $25.71 | $25.73 | $25.65 | $25.66 | $25.66 | 10,200 |
| 2020-05-12 | $26.05 | $26.16 | $25.92 | $25.92 | $25.92 | 3,505 |
| 2020-05-11 | $26.03 | $26.05 | $26.03 | $26.05 | $26.05 | 1,200 |
| 2020-05-08 | $25.98 | $26.03 | $25.98 | $26.03 | $26.03 | 400 |
| 2020-05-07 | $25.85 | $25.90 | $25.84 | $25.84 | $25.84 | 22,800 |
| 2020-05-06 | $25.78 | $25.85 | $25.74 | $25.74 | $25.74 | 3,218 |
| 2020-05-05 | $25.80 | $25.98 | $25.79 | $25.79 | $25.79 | 19,700 |
| 2020-05-04 | $25.56 | $25.69 | $25.51 | $25.69 | $25.69 | 9,175 |
| 2020-05-01 | $25.83 | $25.83 | $25.62 | $25.66 | $25.66 | 35,200 |
| 2020-04-30 | $26.01 | $26.02 | $25.96 | $25.98 | $25.98 | 229,398 |
| 2020-04-29 | $25.94 | $26.22 | $25.94 | $26.01 | $26.01 | 11,600 |
| 2020-04-28 | $25.90 | $25.90 | $25.76 | $25.76 | $25.76 | 2,000 |
| 2020-04-27 | $25.73 | $25.84 | $25.73 | $25.78 | $25.78 | 104,600 |
| 2020-04-24 | $25.52 | $25.64 | $25.52 | $25.64 | $25.64 | 1,900 |
| 2020-04-23 | $25.63 | $25.63 | $25.49 | $25.50 | $25.50 | 63,700 |
| 2020-04-22 | $25.50 | $25.60 | $25.50 | $25.56 | $25.56 | 1,300 |
| 2020-04-21 | $25.32 | $25.39 | $25.27 | $25.27 | $25.27 | 1,270 |
| 2020-04-20 | $25.75 | $25.79 | $25.63 | $25.63 | $25.63 | 7,764 |
| 2020-04-17 | $25.64 | $25.75 | $25.63 | $25.75 | $25.75 | 4,400 |
| 2020-04-16 | $25.52 | $25.56 | $25.47 | $25.53 | $25.53 | 1,939 |
| 2020-04-15 | $25.55 | $25.55 | $25.52 | $25.52 | $25.52 | 600 |
| 2020-04-14 | $25.58 | $25.74 | $25.58 | $25.67 | $25.67 | 47,500 |
| 2020-04-13 | $25.50 | $25.50 | $25.28 | $25.38 | $25.38 | 227,084 |
| 2020-04-09 | $25.54 | $25.54 | $25.43 | $25.44 | $25.44 | 700 |
| 2020-04-08 | $25.12 | $25.46 | $25.12 | $25.42 | $25.42 | 62,157 |
| 2020-04-07 | $25.35 | $25.39 | $25.12 | $25.12 | $25.12 | 6,100 |
| 2020-04-06 | $24.79 | $25.09 | $24.79 | $25.03 | $25.03 | 11,300 |
| 2020-04-03 | $24.47 | $24.58 | $24.45 | $24.56 | $24.56 | 5,900 |
| 2020-04-02 | $24.53 | $24.59 | $24.45 | $24.48 | $24.48 | 13,100 |
| 2020-04-01 | $24.74 | $24.74 | $24.29 | $24.40 | $24.40 | 12,741 |
| 2020-03-31 | $24.91 | $24.94 | $24.63 | $24.94 | $24.94 | 17,886 |
| 2020-03-30 | $24.64 | $24.84 | $24.43 | $24.84 | $24.84 | 20,159 |
| 2020-03-27 | $24.53 | $24.68 | $24.47 | $24.64 | $24.64 | 21,600 |
| 2020-03-26 | $24.66 | $24.81 | $24.59 | $24.81 | $24.81 | 7,000 |
| 2020-03-25 | $24.34 | $24.64 | $24.07 | $24.07 | $24.07 | 30,815 |
| 2020-03-24 | $24.44 | $24.81 | $24.10 | $24.34 | $24.34 | 23,300 |
| 2020-03-23 | $23.65 | $24.07 | $23.20 | $23.57 | $23.57 | 31,999 |
| 2020-03-20 | $23.84 | $24.03 | $23.55 | $23.67 | $23.67 | 367,142 |
| 2020-03-19 | $23.81 | $23.96 | $23.74 | $23.84 | $23.84 | 10,900 |
| 2020-03-18 | $23.68 | $23.98 | $23.15 | $23.97 | $23.97 | 199,700 |
| 2020-03-17 | $24.07 | $24.49 | $23.50 | $24.30 | $24.30 | 56,393 |
| 2020-03-16 | $25.35 | $26.45 | $23.94 | $24.07 | $24.07 | 284,840 |
| 2020-03-13 | $25.14 | $25.39 | $24.50 | $25.35 | $25.35 | 131,700 |
| 2020-03-12 | $27.14 | $27.14 | $24.44 | $24.44 | $24.44 | 313,737 |
| 2020-03-11 | $25.56 | $25.56 | $25.19 | $25.38 | $25.38 | 13,200 |
| 2020-03-10 | $25.64 | $25.85 | $25.34 | $25.85 | $25.85 | 20,671 |
| 2020-03-09 | $25.81 | $25.82 | $25.36 | $25.64 | $25.64 | 44,389 |
| 2020-03-06 | $25.97 | $26.06 | $25.91 | $26.06 | $26.06 | 12,970 |
| 2020-03-05 | $26.29 | $26.36 | $26.17 | $26.23 | $26.23 | 17,700 |
| 2020-03-04 | $26.32 | $26.55 | $26.28 | $26.51 | $26.51 | 95,500 |
| 2020-03-03 | $26.26 | $26.27 | $26.08 | $26.17 | $26.17 | 6,500 |
| 2020-03-02 | $26.27 | $26.40 | $26.06 | $26.40 | $26.40 | 98,544 |