Innovator U.S. Equity Ultra Buffer ETF - November (UNOV) Exchange: BATS
Data as of May 9, 2025
$34.24 ($0.16) 0.47%
Innovator U.S. Equity Ultra Buffer ETF - November - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - November.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.13 |
| Previous Close | $34.24 |
| High | $34.42 |
| Low | $34.13 |
| Adjusted Open | $34.13 |
| Previous Adjusted Close | $34.24 |
| Adjusted High | $34.42 |
| Adjusted Low | $34.13 |
Invest in Innovator U.S. Equity Ultra Buffer ETF - November (UNOV)
Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - November (UNOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $34.13 | $34.42 | $34.13 | $34.24 | $34.24 | 4,144 |
| 2025-05-07 | $34.03 | $34.14 | $33.98 | $34.08 | $34.08 | 17,133 |
| 2025-05-06 | $34.08 | $34.18 | $34.02 | $34.09 | $34.09 | 13,630 |
| 2025-05-05 | $34.14 | $34.33 | $34.14 | $34.21 | $34.21 | 3,177 |
| 2025-05-02 | $34.26 | $34.38 | $34.26 | $34.30 | $34.30 | 3,850 |
| 2025-05-01 | $34.12 | $34.26 | $34.07 | $34.07 | $34.07 | 10,841 |
| 2025-04-30 | $33.60 | $33.95 | $33.60 | $33.95 | $33.95 | 9,208 |
| 2025-04-29 | $33.73 | $33.96 | $33.73 | $33.91 | $33.91 | 10,344 |
| 2025-04-28 | $33.85 | $33.85 | $33.70 | $33.80 | $33.80 | 5,212 |
| 2025-04-25 | $33.58 | $33.78 | $33.58 | $33.78 | $33.78 | 60,446 |
| 2025-04-24 | $33.43 | $33.64 | $33.43 | $33.62 | $33.62 | 5,979 |
| 2025-04-23 | $33.49 | $33.49 | $33.23 | $33.33 | $33.33 | 5,357 |
| 2025-04-22 | $32.91 | $33.04 | $32.88 | $33.03 | $33.03 | 4,326 |
| 2025-04-21 | $32.66 | $32.68 | $32.52 | $32.65 | $32.65 | 8,247 |
| 2025-04-17 | $32.95 | $33.12 | $32.95 | $33.02 | $33.02 | 6,731 |
| 2025-04-16 | $33.20 | $33.25 | $32.85 | $32.97 | $32.97 | 7,324 |
| 2025-04-15 | $33.46 | $33.53 | $33.30 | $33.38 | $33.38 | 25,130 |
| 2025-04-14 | $33.47 | $33.60 | $33.32 | $33.47 | $33.47 | 5,559 |
| 2025-04-11 | $33.07 | $33.42 | $32.98 | $33.42 | $33.42 | 6,030 |
| 2025-04-10 | $33.35 | $33.35 | $32.64 | $33.10 | $33.10 | 35,571 |
| 2025-04-09 | $32.30 | $33.56 | $32.21 | $33.54 | $33.54 | 21,636 |
| 2025-04-08 | $32.95 | $32.98 | $32.06 | $32.19 | $32.19 | 17,943 |
| 2025-04-07 | $32.17 | $32.84 | $32.12 | $32.42 | $32.42 | 106,096 |
| 2025-04-04 | $32.89 | $32.89 | $32.42 | $32.42 | $32.42 | 631,811 |
| 2025-04-03 | $33.63 | $33.63 | $33.33 | $33.33 | $33.33 | 9,026 |
| 2025-04-02 | $34.03 | $34.17 | $33.99 | $34.17 | $34.17 | 4,801 |
| 2025-04-01 | $33.92 | $34.06 | $33.84 | $34.06 | $34.06 | 4,206 |
| 2025-03-31 | $33.69 | $33.96 | $33.69 | $33.95 | $33.95 | 5,533 |
| 2025-03-28 | $34.02 | $34.02 | $33.84 | $33.88 | $33.88 | 4,460 |
| 2025-03-27 | $34.32 | $34.34 | $34.22 | $34.25 | $34.25 | 6,756 |
| 2025-03-26 | $34.53 | $34.53 | $34.23 | $34.30 | $34.30 | 7,466 |
| 2025-03-25 | $34.48 | $34.52 | $34.45 | $34.49 | $34.49 | 4,047 |
| 2025-03-24 | $34.37 | $34.48 | $34.37 | $34.48 | $34.48 | 5,109 |
| 2025-03-21 | $34.00 | $34.14 | $33.97 | $34.14 | $34.14 | 5,112 |
| 2025-03-20 | $34.27 | $34.27 | $34.09 | $34.12 | $34.12 | 899 |
| 2025-03-19 | $34.04 | $34.23 | $34.04 | $34.20 | $34.20 | 2,279 |
| 2025-03-18 | $34.02 | $34.07 | $33.93 | $33.95 | $33.95 | 7,608 |
| 2025-03-17 | $34.11 | $34.29 | $34.07 | $34.21 | $34.21 | 4,431 |
| 2025-03-14 | $33.85 | $34.06 | $33.85 | $34.06 | $34.06 | 3,266 |
| 2025-03-13 | $33.95 | $33.95 | $33.65 | $33.68 | $33.68 | 13,639 |
| 2025-03-12 | $33.81 | $33.99 | $33.81 | $33.96 | $33.96 | 2,925 |
| 2025-03-11 | $34.09 | $34.09 | $33.74 | $33.91 | $33.91 | 13,532 |
| 2025-03-10 | $34.15 | $34.16 | $33.92 | $34.01 | $34.01 | 111,491 |
| 2025-03-07 | $34.29 | $34.49 | $34.22 | $34.49 | $34.49 | 14,503 |
| 2025-03-06 | $34.56 | $34.56 | $34.35 | $34.38 | $34.38 | 7,806 |
| 2025-03-05 | $34.53 | $34.72 | $34.46 | $34.70 | $34.70 | 11,769 |
| 2025-03-04 | $34.35 | $34.69 | $34.35 | $34.49 | $34.49 | 17,463 |
| 2025-03-03 | $34.96 | $35.03 | $34.59 | $34.69 | $34.69 | 12,427 |
| 2025-02-28 | $34.77 | $34.99 | $34.73 | $34.99 | $34.99 | 4,215 |
| 2025-02-27 | $34.98 | $34.98 | $34.76 | $34.76 | $34.76 | 3,993 |
| 2025-02-26 | $35.04 | $35.12 | $34.92 | $34.99 | $34.99 | 110,105 |
| 2025-02-25 | $35.18 | $35.18 | $34.88 | $35.00 | $35.00 | 172,658 |
| 2025-02-24 | $35.09 | $35.15 | $35.05 | $35.09 | $35.09 | 12,295 |
| 2025-02-21 | $35.26 | $35.26 | $35.11 | $35.14 | $35.14 | 2,377 |
| 2025-02-20 | $35.29 | $35.38 | $35.29 | $35.36 | $35.36 | 3,399 |
| 2025-02-19 | $35.34 | $35.44 | $35.33 | $35.42 | $35.42 | 8,428 |
| 2025-02-18 | $35.02 | $35.35 | $35.02 | $35.35 | $35.35 | 16,316 |
| 2025-02-14 | $35.31 | $35.35 | $35.30 | $35.35 | $35.35 | 2,091 |
| 2025-02-13 | $35.23 | $35.31 | $35.23 | $35.31 | $35.31 | 2,942 |
| 2025-02-12 | $35.02 | $35.18 | $35.02 | $35.17 | $35.17 | 4,243 |
| 2025-02-11 | $35.16 | $35.20 | $35.15 | $35.20 | $35.20 | 5,067 |
| 2025-02-10 | $35.18 | $35.22 | $35.17 | $35.20 | $35.20 | 6,561 |
| 2025-02-07 | $35.30 | $35.30 | $35.06 | $35.10 | $35.10 | 7,195 |
| 2025-02-06 | $35.22 | $35.27 | $35.15 | $35.20 | $35.20 | 6,776 |
| 2025-02-05 | $35.12 | $35.21 | $35.11 | $35.18 | $35.18 | 2,490 |
| 2025-02-04 | $35.09 | $35.15 | $35.04 | $35.12 | $35.12 | 3,189 |
| 2025-02-03 | $34.91 | $35.06 | $34.82 | $35.04 | $35.04 | 11,705 |
| 2025-01-31 | $35.30 | $35.30 | $35.09 | $35.12 | $35.12 | 2,854 |
| 2025-01-30 | $35.10 | $35.23 | $35.10 | $35.19 | $35.19 | 2,140 |
| 2025-01-29 | $35.12 | $35.18 | $35.08 | $35.12 | $35.12 | 5,575 |
| 2025-01-28 | $34.97 | $35.19 | $34.97 | $35.17 | $35.17 | 4,982 |
| 2025-01-27 | $35.04 | $35.04 | $34.96 | $35.00 | $35.00 | 6,584 |
| 2025-01-24 | $35.29 | $35.29 | $35.21 | $35.24 | $35.24 | 4,030 |
| 2025-01-23 | $35.15 | $35.23 | $35.15 | $35.22 | $35.22 | 7,924 |
| 2025-01-22 | $35.17 | $35.24 | $35.17 | $35.22 | $35.22 | 3,230 |
| 2025-01-21 | $35.01 | $35.11 | $35.01 | $35.10 | $35.10 | 4,213 |
| 2025-01-17 | $34.98 | $35.06 | $34.96 | $34.96 | $34.96 | 3,248 |
| 2025-01-16 | $34.91 | $34.91 | $34.81 | $34.86 | $34.86 | 45,111 |
| 2025-01-15 | $34.76 | $34.90 | $34.76 | $34.87 | $34.87 | 7,672 |
| 2025-01-14 | $34.58 | $34.61 | $34.46 | $34.52 | $34.52 | 7,853 |
| 2025-01-13 | $34.45 | $34.54 | $34.39 | $34.50 | $34.50 | 13,905 |
| 2025-01-10 | $34.61 | $34.61 | $34.47 | $34.54 | $34.54 | 333,442 |
| 2025-01-08 | $34.77 | $34.78 | $34.69 | $34.71 | $34.71 | 6,568 |
| 2025-01-07 | $34.95 | $34.95 | $34.66 | $34.74 | $34.74 | 6,229 |
| 2025-01-06 | $34.96 | $35.01 | $34.87 | $34.87 | $34.87 | 5,994 |
| 2025-01-03 | $34.77 | $34.83 | $34.77 | $34.78 | $34.78 | 4,770 |
| 2025-01-02 | $34.74 | $34.74 | $34.48 | $34.61 | $34.61 | 17,603 |
| 2024-12-31 | $34.65 | $34.71 | $34.62 | $34.62 | $34.62 | 13,665 |
| 2024-12-30 | $34.60 | $34.79 | $34.60 | $34.67 | $34.67 | 3,255 |
| 2024-12-27 | $34.89 | $34.92 | $34.80 | $34.85 | $34.85 | 5,141 |
| 2024-12-26 | $34.98 | $35.00 | $34.92 | $35.00 | $35.00 | 2,641 |
| 2024-12-24 | $34.95 | $34.99 | $34.92 | $34.99 | $34.99 | 1,671 |
| 2024-12-23 | $34.74 | $34.84 | $34.73 | $34.84 | $34.84 | 2,273 |
| 2024-12-20 | $34.50 | $34.76 | $34.50 | $34.67 | $34.67 | 4,241 |
| 2024-12-19 | $34.71 | $34.71 | $34.53 | $34.53 | $34.53 | 5,366 |
| 2024-12-18 | $34.97 | $34.99 | $34.59 | $34.59 | $34.59 | 13,232 |
| 2024-12-17 | $34.97 | $34.98 | $34.92 | $34.92 | $34.92 | 5,009 |
| 2024-12-16 | $34.98 | $35.03 | $34.94 | $35.02 | $35.02 | 8,713 |
| 2024-12-13 | $35.01 | $35.01 | $34.90 | $34.96 | $34.96 | 2,557 |
| 2024-12-12 | $34.98 | $34.98 | $34.91 | $34.95 | $34.95 | 5,401 |
| 2024-12-11 | $35.00 | $35.04 | $34.97 | $34.97 | $34.97 | 4,037 |
| 2024-12-10 | $34.93 | $34.98 | $34.90 | $34.91 | $34.91 | 9,766 |
| 2024-12-09 | $35.02 | $35.02 | $34.93 | $34.95 | $34.95 | 3,261 |
| 2024-12-06 | $35.05 | $35.08 | $34.98 | $35.03 | $35.03 | 9,029 |
| 2024-12-05 | $35.01 | $35.02 | $34.97 | $34.99 | $34.99 | 3,888 |
| 2024-12-04 | $35.00 | $35.00 | $34.95 | $35.00 | $35.00 | 10,749 |
| 2024-12-03 | $34.92 | $34.97 | $34.89 | $34.96 | $34.96 | 283,256 |
| 2024-12-02 | $34.99 | $34.99 | $34.88 | $34.92 | $34.92 | 14,802 |
| 2024-11-29 | $34.78 | $34.91 | $34.78 | $34.90 | $34.90 | 12,840 |
| 2024-11-27 | $34.84 | $34.84 | $34.77 | $34.81 | $34.81 | 5,518 |
| 2024-11-26 | $34.81 | $34.85 | $34.78 | $34.85 | $34.85 | 7,426 |
| 2024-11-25 | $34.80 | $34.80 | $34.71 | $34.77 | $34.77 | 8,790 |
| 2024-11-22 | $34.68 | $34.73 | $34.65 | $34.70 | $34.70 | 18,990 |
| 2024-11-21 | $34.56 | $34.69 | $34.50 | $34.66 | $34.66 | 19,599 |
| 2024-11-20 | $34.56 | $34.59 | $34.43 | $34.58 | $34.58 | 23,881 |
| 2024-11-19 | $35.60 | $35.60 | $34.41 | $34.56 | $34.56 | 656,652 |
| 2024-11-18 | $34.47 | $34.55 | $34.47 | $34.53 | $34.53 | 5,900 |
| 2024-11-15 | $34.66 | $34.66 | $34.41 | $34.47 | $34.47 | 23,973 |
| 2024-11-14 | $34.80 | $34.80 | $34.64 | $34.66 | $34.66 | 21,116 |
| 2024-11-13 | $34.74 | $34.80 | $34.72 | $34.75 | $34.75 | 34,216 |
| 2024-11-12 | $34.78 | $34.78 | $34.65 | $34.76 | $34.76 | 14,544 |
| 2024-11-11 | $34.85 | $34.85 | $34.70 | $34.71 | $34.71 | 37,440 |
| 2024-11-08 | $34.76 | $34.78 | $34.73 | $34.75 | $34.75 | 14,389 |
| 2024-11-07 | $34.69 | $34.74 | $34.64 | $34.70 | $34.70 | 56,413 |
| 2024-11-06 | $34.51 | $34.63 | $34.50 | $34.63 | $34.63 | 64,501 |
| 2024-11-05 | $34.17 | $34.29 | $34.04 | $34.29 | $34.29 | 93,551 |
| 2024-11-04 | $34.18 | $34.18 | $34.03 | $34.09 | $34.09 | 84,964 |
| 2024-11-01 | $34.18 | $34.25 | $34.10 | $34.13 | $34.13 | 257,671 |
| 2024-10-31 | $34.05 | $34.09 | $34.03 | $34.06 | $34.06 | 56,527 |
| 2024-10-30 | $34.06 | $34.08 | $34.02 | $34.04 | $34.04 | 46,530 |
| 2024-10-29 | $34.02 | $34.05 | $34.02 | $34.04 | $34.04 | 2,175 |
| 2024-10-28 | $34.00 | $34.04 | $34.00 | $34.02 | $34.02 | 6,468 |
| 2024-10-25 | $33.99 | $34.06 | $33.99 | $34.03 | $34.03 | 5,876 |
| 2024-10-24 | $34.05 | $34.05 | $33.94 | $34.00 | $34.00 | 3,719 |
| 2024-10-23 | $33.99 | $34.00 | $33.98 | $33.99 | $33.99 | 902 |
| 2024-10-22 | $33.98 | $33.98 | $33.96 | $33.98 | $33.98 | 1,876 |
| 2024-10-21 | $34.03 | $34.04 | $33.99 | $33.99 | $33.99 | 2,198 |
| 2024-10-18 | $33.96 | $34.03 | $33.95 | $33.95 | $33.95 | 3,955 |
| 2024-10-17 | $33.98 | $34.01 | $33.96 | $33.97 | $33.97 | 3,873 |
| 2024-10-16 | $33.96 | $33.97 | $33.96 | $33.96 | $33.96 | 3,792 |
| 2024-10-15 | $33.95 | $34.01 | $33.94 | $33.96 | $33.96 | 1,531 |
| 2024-10-14 | $33.93 | $33.95 | $33.90 | $33.92 | $33.92 | 1,918 |
| 2024-10-11 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 18 |
| 2024-10-10 | $33.89 | $33.94 | $33.89 | $33.89 | $33.89 | 1,069 |
| 2024-10-09 | $33.89 | $33.90 | $33.89 | $33.90 | $33.90 | 1,230 |
| 2024-10-08 | $33.88 | $33.96 | $33.88 | $33.91 | $33.91 | 2,749 |
| 2024-10-07 | $33.87 | $33.91 | $33.87 | $33.91 | $33.91 | 496 |
| 2024-10-04 | $33.88 | $33.91 | $33.88 | $33.91 | $33.91 | 1,627 |
| 2024-10-03 | $33.89 | $33.89 | $33.84 | $33.89 | $33.89 | 5,882 |
| 2024-10-02 | $33.80 | $33.89 | $33.80 | $33.89 | $33.89 | 2,524 |
| 2024-10-01 | $33.84 | $33.89 | $33.84 | $33.89 | $33.89 | 1,065 |
| 2024-09-30 | $33.86 | $33.89 | $33.86 | $33.89 | $33.89 | 3,809 |
| 2024-09-27 | $33.87 | $33.88 | $33.87 | $33.88 | $33.88 | 3,109 |
| 2024-09-26 | $33.86 | $33.87 | $33.83 | $33.87 | $33.87 | 4,125 |
| 2024-09-25 | $33.84 | $33.87 | $33.82 | $33.86 | $33.86 | 14,726 |
| 2024-09-24 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 2,157 |
| 2024-09-23 | $33.82 | $33.84 | $33.82 | $33.82 | $33.82 | 1,469 |
| 2024-09-20 | $33.84 | $33.84 | $33.81 | $33.84 | $33.84 | 3,818 |
| 2024-09-19 | $33.80 | $33.83 | $33.80 | $33.83 | $33.83 | 2,107 |
| 2024-09-18 | $33.80 | $33.85 | $33.77 | $33.82 | $33.82 | 3,375 |
| 2024-09-17 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 2 |
| 2024-09-16 | $33.76 | $33.80 | $33.76 | $33.80 | $33.80 | 507 |
| 2024-09-13 | $33.79 | $33.79 | $33.75 | $33.79 | $33.79 | 1,602 |
| 2024-09-12 | $33.73 | $33.76 | $33.73 | $33.76 | $33.76 | 3,142 |
| 2024-09-11 | $33.65 | $33.74 | $33.65 | $33.74 | $33.74 | 1,714 |
| 2024-09-10 | $33.72 | $33.72 | $33.66 | $33.71 | $33.71 | 1,380 |
| 2024-09-09 | $33.61 | $33.69 | $33.61 | $33.69 | $33.69 | 884 |
| 2024-09-06 | $33.66 | $33.66 | $33.56 | $33.64 | $33.64 | 6,208 |
| 2024-09-05 | $33.63 | $33.67 | $33.63 | $33.67 | $33.67 | 704 |
| 2024-09-04 | $33.61 | $33.67 | $33.61 | $33.67 | $33.67 | 967 |
| 2024-09-03 | $33.67 | $33.68 | $33.63 | $33.66 | $33.66 | 2,847 |
| 2024-08-30 | $33.71 | $33.72 | $33.67 | $33.72 | $33.72 | 2,926 |
| 2024-08-29 | $33.67 | $33.69 | $33.64 | $33.69 | $33.69 | 4,314 |
| 2024-08-28 | $33.66 | $33.68 | $33.63 | $33.68 | $33.68 | 2,474 |
| 2024-08-27 | $33.70 | $33.70 | $33.64 | $33.68 | $33.68 | 11,542 |
| 2024-08-26 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 334 |
| 2024-08-23 | $33.63 | $33.66 | $33.63 | $33.66 | $33.66 | 5,790 |
| 2024-08-22 | $33.66 | $33.66 | $33.58 | $33.62 | $33.62 | 4,774 |
| 2024-08-21 | $33.60 | $33.64 | $33.60 | $33.64 | $33.64 | 1,035 |
| 2024-08-20 | $33.61 | $33.65 | $33.61 | $33.65 | $33.65 | 973 |
| 2024-08-19 | $33.54 | $33.64 | $33.54 | $33.64 | $33.64 | 906 |
| 2024-08-16 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 102 |
| 2024-08-15 | $33.56 | $33.60 | $33.55 | $33.60 | $33.60 | 2,266 |
| 2024-08-14 | $33.55 | $33.56 | $33.55 | $33.56 | $33.56 | 329 |
| 2024-08-13 | $33.44 | $33.52 | $33.44 | $33.52 | $33.52 | 2,086 |
| 2024-08-12 | $33.48 | $33.48 | $33.44 | $33.44 | $33.44 | 2,193 |
| 2024-08-09 | $33.34 | $33.43 | $33.34 | $33.43 | $33.43 | 4,247 |
| 2024-08-08 | $33.23 | $33.32 | $33.23 | $33.32 | $33.32 | 9,643 |
| 2024-08-07 | $33.23 | $33.35 | $33.16 | $33.16 | $33.16 | 991 |
| 2024-08-06 | $33.08 | $33.19 | $33.08 | $33.19 | $33.19 | 11,372 |
| 2024-08-05 | $33.10 | $33.11 | $32.82 | $32.95 | $32.95 | 8,313 |
| 2024-08-02 | $33.38 | $33.38 | $33.26 | $33.31 | $33.31 | 967 |
| 2024-08-01 | $33.51 | $33.51 | $33.43 | $33.45 | $33.45 | 1,115 |
| 2024-07-31 | $33.47 | $33.49 | $33.47 | $33.48 | $33.48 | 4,531 |
| 2024-07-30 | $33.43 | $33.46 | $33.42 | $33.46 | $33.46 | 2,014 |
| 2024-07-29 | $33.43 | $33.47 | $33.43 | $33.47 | $33.47 | 2,739 |
| 2024-07-26 | $33.44 | $33.45 | $33.40 | $33.45 | $33.45 | 376 |
| 2024-07-25 | $33.45 | $33.45 | $33.39 | $33.39 | $33.39 | 743 |
| 2024-07-24 | $33.42 | $33.44 | $33.37 | $33.41 | $33.41 | 6,653 |
| 2024-07-23 | $33.44 | $33.48 | $33.44 | $33.48 | $33.48 | 1,267 |
| 2024-07-22 | $33.45 | $33.47 | $33.42 | $33.47 | $33.47 | 7,631 |
| 2024-07-19 | $33.41 | $33.42 | $33.41 | $33.42 | $33.42 | 850 |
| 2024-07-18 | $33.48 | $33.48 | $33.40 | $33.43 | $33.43 | 954 |
| 2024-07-17 | $33.37 | $33.46 | $33.37 | $33.46 | $33.46 | 1,592 |
| 2024-07-16 | $33.47 | $33.47 | $33.46 | $33.47 | $33.47 | 5,338 |
| 2024-07-15 | $33.46 | $33.47 | $33.44 | $33.47 | $33.47 | 1,071 |
| 2024-07-12 | $33.45 | $33.47 | $33.45 | $33.46 | $33.46 | 900 |
| 2024-07-11 | $33.42 | $33.42 | $33.41 | $33.42 | $33.42 | 1,001 |
| 2024-07-10 | $33.41 | $33.44 | $33.40 | $33.44 | $33.44 | 475 |
| 2024-07-09 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 454 |
| 2024-07-08 | $33.41 | $33.42 | $33.41 | $33.42 | $33.42 | 755 |
| 2024-07-05 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 331 |
| 2024-07-03 | $33.36 | $33.40 | $33.36 | $33.38 | $33.38 | 3,924 |
| 2024-07-02 | $33.35 | $33.38 | $33.35 | $33.38 | $33.38 | 2,440 |
| 2024-07-01 | $33.34 | $33.34 | $33.30 | $33.34 | $33.34 | 3,714 |
| 2024-06-28 | $33.34 | $33.36 | $33.32 | $33.32 | $33.32 | 686 |
| 2024-06-27 | $33.29 | $33.32 | $33.29 | $33.31 | $33.31 | 2,302 |
| 2024-06-26 | $33.28 | $33.31 | $33.28 | $33.31 | $33.31 | 399 |
| 2024-06-25 | $33.29 | $33.32 | $33.28 | $33.30 | $33.30 | 1,126 |
| 2024-06-24 | $33.26 | $33.28 | $33.25 | $33.28 | $33.28 | 5,259 |
| 2024-06-21 | $33.26 | $33.28 | $33.23 | $33.28 | $33.28 | 3,544 |
| 2024-06-20 | $33.27 | $33.27 | $33.24 | $33.26 | $33.26 | 4,038 |
| 2024-06-18 | $33.24 | $33.27 | $33.24 | $33.27 | $33.27 | 261 |
| 2024-06-17 | $33.28 | $33.29 | $33.28 | $33.29 | $33.29 | 570 |
| 2024-06-14 | $33.23 | $33.27 | $33.23 | $33.24 | $33.24 | 1,578 |
| 2024-06-13 | $33.21 | $33.26 | $33.21 | $33.24 | $33.24 | 1,080 |
| 2024-06-12 | $33.24 | $33.25 | $33.24 | $33.25 | $33.25 | 1,333 |
| 2024-06-11 | $33.16 | $33.20 | $33.15 | $33.20 | $33.20 | 7,077 |
| 2024-06-10 | $33.21 | $33.21 | $33.18 | $33.19 | $33.19 | 2,074 |
| 2024-06-07 | $33.18 | $33.18 | $33.13 | $33.18 | $33.18 | 1,999 |
| 2024-06-06 | $33.17 | $33.17 | $33.16 | $33.17 | $33.17 | 1,685 |
| 2024-06-05 | $33.14 | $33.16 | $33.14 | $33.16 | $33.16 | 513 |
| 2024-06-04 | $33.03 | $33.14 | $33.03 | $33.09 | $33.09 | 7,035 |
| 2024-06-03 | $33.07 | $33.11 | $33.07 | $33.11 | $33.11 | 2,284 |
| 2024-05-31 | $33.08 | $33.10 | $33.01 | $33.10 | $33.10 | 2,258 |
| 2024-05-30 | $33.06 | $33.07 | $33.04 | $33.04 | $33.04 | 1,913 |
| 2024-05-29 | $33.05 | $33.06 | $33.04 | $33.06 | $33.06 | 1,268 |
| 2024-05-28 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 47 |
| 2024-05-24 | $33.08 | $33.09 | $33.07 | $33.09 | $33.09 | 1,364 |
| 2024-05-23 | $33.09 | $33.09 | $33.03 | $33.03 | $33.03 | 5,239 |
| 2024-05-22 | $33.06 | $33.08 | $33.03 | $33.06 | $33.06 | 2,065 |
| 2024-05-21 | $33.09 | $33.09 | $33.07 | $33.07 | $33.07 | 830 |
| 2024-05-20 | $33.05 | $33.10 | $33.05 | $33.06 | $33.06 | 1,235 |
| 2024-05-17 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 310 |
| 2024-05-16 | $33.04 | $33.04 | $33.03 | $33.03 | $33.03 | 749 |
| 2024-05-15 | $33.05 | $33.07 | $33.04 | $33.04 | $33.04 | 1,250 |
| 2024-05-14 | $32.94 | $32.99 | $32.94 | $32.97 | $32.97 | 2,948 |
| 2024-05-13 | $32.92 | $32.97 | $32.92 | $32.94 | $32.94 | 1,735 |
| 2024-05-10 | $32.95 | $32.97 | $32.92 | $32.93 | $32.93 | 1,885 |
| 2024-05-09 | $32.89 | $32.93 | $32.87 | $32.93 | $32.93 | 4,088 |
| 2024-05-08 | $32.82 | $32.89 | $32.82 | $32.87 | $32.87 | 704 |
| 2024-05-07 | $32.86 | $32.89 | $32.82 | $32.87 | $32.87 | 414,475 |
| 2024-05-06 | $32.79 | $32.85 | $32.79 | $32.84 | $32.84 | 750 |
| 2024-05-03 | $32.77 | $32.78 | $32.74 | $32.74 | $32.74 | 1,461 |
| 2024-05-02 | $32.66 | $32.66 | $32.59 | $32.65 | $32.65 | 1,918 |
| 2024-05-01 | $32.57 | $32.61 | $32.56 | $32.58 | $32.58 | 8,965 |
| 2024-04-30 | $32.71 | $32.71 | $32.61 | $32.61 | $32.61 | 13,418 |
| 2024-04-29 | $32.69 | $32.70 | $32.65 | $32.69 | $32.69 | 4,386 |
| 2024-04-26 | $32.65 | $32.69 | $32.65 | $32.67 | $32.67 | 4,839 |
| 2024-04-25 | $32.50 | $32.58 | $32.46 | $32.56 | $32.56 | 10,034 |
| 2024-04-24 | $32.64 | $32.64 | $32.54 | $32.61 | $32.61 | 11,771 |
| 2024-04-23 | $32.55 | $32.60 | $32.55 | $32.60 | $32.60 | 2,804 |
| 2024-04-22 | $32.43 | $32.53 | $32.43 | $32.48 | $32.48 | 2,412 |
| 2024-04-19 | $32.38 | $32.40 | $32.35 | $32.35 | $32.35 | 3,051 |
| 2024-04-18 | $32.46 | $32.49 | $32.43 | $32.43 | $32.43 | 3,074 |
| 2024-04-17 | $32.49 | $32.49 | $32.44 | $32.44 | $32.44 | 369 |
| 2024-04-16 | $32.43 | $32.47 | $32.43 | $32.43 | $32.43 | 2,253 |
| 2024-04-15 | $32.54 | $32.57 | $32.45 | $32.45 | $32.45 | 464 |
| 2024-04-12 | $32.54 | $32.55 | $32.50 | $32.55 | $32.55 | 2,467 |
| 2024-04-11 | $32.62 | $32.67 | $32.55 | $32.62 | $32.62 | 19,078 |
| 2024-04-10 | $32.65 | $32.65 | $32.61 | $32.61 | $32.61 | 586 |
| 2024-04-09 | $32.63 | $32.66 | $32.60 | $32.66 | $32.66 | 4,801 |
| 2024-04-08 | $32.63 | $32.66 | $32.63 | $32.66 | $32.66 | 804 |
| 2024-04-05 | $32.63 | $32.64 | $32.63 | $32.64 | $32.64 | 563 |
| 2024-04-04 | $32.70 | $32.72 | $32.57 | $32.58 | $32.58 | 2,894 |
| 2024-04-03 | $32.55 | $32.68 | $32.55 | $32.65 | $32.65 | 4,327 |
| 2024-04-02 | $32.62 | $32.62 | $32.61 | $32.62 | $32.62 | 986 |
| 2024-04-01 | $32.67 | $32.71 | $32.66 | $32.71 | $32.71 | 3,840 |
| 2024-03-28 | $32.67 | $32.72 | $32.67 | $32.70 | $32.70 | 1,434 |
| 2024-03-27 | $32.62 | $32.67 | $32.62 | $32.64 | $32.64 | 115,584 |
| 2024-03-26 | $32.66 | $32.66 | $32.60 | $32.63 | $32.63 | 4,411 |
| 2024-03-25 | $32.66 | $32.66 | $32.63 | $32.63 | $32.63 | 1,176 |
| 2024-03-22 | $32.57 | $32.68 | $32.57 | $32.65 | $32.65 | 2,101 |
| 2024-03-21 | $32.62 | $32.64 | $32.61 | $32.64 | $32.64 | 876 |
| 2024-03-20 | $32.56 | $32.61 | $32.56 | $32.61 | $32.61 | 2,242 |
| 2024-03-19 | $32.52 | $32.55 | $32.51 | $32.55 | $32.55 | 1,324 |
| 2024-03-18 | $32.53 | $32.54 | $32.49 | $32.51 | $32.51 | 3,651 |
| 2024-03-15 | $32.43 | $32.45 | $32.41 | $32.45 | $32.45 | 2,310 |
| 2024-03-14 | $32.46 | $32.52 | $32.46 | $32.49 | $32.49 | 7,213 |
| 2024-03-13 | $32.52 | $32.52 | $32.48 | $32.51 | $32.51 | 1,543 |
| 2024-03-12 | $32.52 | $32.52 | $32.50 | $32.52 | $32.52 | 2,481 |
| 2024-03-11 | $32.37 | $32.42 | $32.37 | $32.42 | $32.42 | 2,908 |
| 2024-03-08 | $32.48 | $32.52 | $32.43 | $32.46 | $32.46 | 18,311 |
| 2024-03-07 | $32.46 | $32.48 | $32.45 | $32.46 | $32.46 | 8,839 |
| 2024-03-06 | $32.43 | $32.47 | $32.39 | $32.43 | $32.43 | 2,066 |
| 2024-03-05 | $32.36 | $32.40 | $32.35 | $32.37 | $32.37 | 2,480 |
| 2024-03-04 | $32.47 | $32.47 | $32.45 | $32.45 | $32.45 | 1,785 |
| 2024-03-01 | $32.47 | $32.50 | $32.42 | $32.47 | $32.47 | 3,859 |
| 2024-02-29 | $32.40 | $32.42 | $32.37 | $32.42 | $32.42 | 2,088 |
| 2024-02-28 | $32.37 | $32.37 | $32.33 | $32.36 | $32.36 | 12,464 |
| 2024-02-27 | $32.34 | $32.38 | $32.34 | $32.38 | $32.38 | 347 |
| 2024-02-26 | $32.37 | $32.37 | $32.32 | $32.33 | $32.33 | 2,552 |
| 2024-02-23 | $32.38 | $32.38 | $32.35 | $32.37 | $32.37 | 1,605 |
| 2024-02-22 | $32.27 | $32.35 | $32.27 | $32.33 | $32.33 | 38,635 |
| 2024-02-21 | $32.15 | $32.18 | $32.12 | $32.18 | $32.18 | 39,911 |
| 2024-02-20 | $32.17 | $32.19 | $32.15 | $32.18 | $32.18 | 900 |
| 2024-02-16 | $32.25 | $32.25 | $32.19 | $32.23 | $32.23 | 6,235 |
| 2024-02-15 | $32.21 | $32.25 | $32.21 | $32.25 | $32.25 | 4,317 |
| 2024-02-14 | $32.17 | $32.19 | $32.17 | $32.19 | $32.19 | 1,853 |
| 2024-02-13 | $32.26 | $32.26 | $32.03 | $32.11 | $32.11 | 8,066 |
| 2024-02-12 | $32.25 | $32.28 | $32.22 | $32.25 | $32.25 | 4,569 |
| 2024-02-09 | $32.20 | $32.26 | $32.20 | $32.26 | $32.26 | 1,438 |
| 2024-02-08 | $32.20 | $32.21 | $32.18 | $32.21 | $32.21 | 1,041 |
| 2024-02-07 | $32.22 | $32.25 | $32.22 | $32.22 | $32.22 | 1,338 |
| 2024-02-06 | $32.13 | $32.15 | $32.09 | $32.15 | $32.15 | 2,459 |
| 2024-02-05 | $32.06 | $32.12 | $32.06 | $32.12 | $32.12 | 3,563 |
| 2024-02-02 | $32.04 | $32.15 | $32.04 | $32.14 | $32.14 | 6,979 |
| 2024-02-01 | $31.97 | $32.08 | $31.97 | $32.06 | $32.06 | 14,338 |
| 2024-01-31 | $32.03 | $32.03 | $31.93 | $31.95 | $31.95 | 7,483 |
| 2024-01-30 | $32.06 | $32.08 | $32.05 | $32.08 | $32.08 | 4,513 |
| 2024-01-29 | $32.00 | $32.08 | $32.00 | $32.08 | $32.08 | 2,463 |
| 2024-01-26 | $32.01 | $32.03 | $32.01 | $32.03 | $32.03 | 1,456 |
| 2024-01-25 | $31.98 | $32.02 | $31.98 | $32.02 | $32.02 | 4,143 |
| 2024-01-24 | $32.00 | $32.01 | $31.98 | $31.98 | $31.98 | 1,172 |
| 2024-01-23 | $31.93 | $31.98 | $31.92 | $31.98 | $31.98 | 1,545 |
| 2024-01-22 | $31.92 | $31.93 | $31.92 | $31.93 | $31.93 | 717 |
| 2024-01-19 | $31.79 | $31.90 | $31.79 | $31.89 | $31.89 | 6,912 |
| 2024-01-18 | $31.70 | $31.76 | $31.68 | $31.76 | $31.76 | 1,600 |
| 2024-01-17 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 311 |
| 2024-01-16 | $31.78 | $31.78 | $31.69 | $31.73 | $31.73 | 4,062 |
| 2024-01-12 | $31.75 | $31.79 | $31.75 | $31.79 | $31.79 | 1,580 |
| 2024-01-11 | $31.65 | $31.73 | $31.65 | $31.73 | $31.73 | 6,241 |
| 2024-01-10 | $31.69 | $31.74 | $31.65 | $31.73 | $31.73 | 6,929 |
| 2024-01-09 | $31.67 | $31.67 | $31.61 | $31.66 | $31.66 | 8,491 |
| 2024-01-08 | $31.57 | $31.66 | $31.54 | $31.66 | $31.66 | 4,050 |
| 2024-01-05 | $31.56 | $31.56 | $31.49 | $31.51 | $31.51 | 6,142 |
| 2024-01-04 | $31.50 | $31.50 | $31.46 | $31.47 | $31.47 | 11,518 |
| 2024-01-03 | $31.47 | $31.54 | $31.45 | $31.47 | $31.47 | 27,351 |
| 2024-01-02 | $31.55 | $31.59 | $31.54 | $31.58 | $31.58 | 1,540 |
| 2023-12-29 | $31.60 | $31.65 | $31.60 | $31.64 | $31.64 | 4,525 |
| 2023-12-28 | $31.67 | $31.67 | $31.62 | $31.65 | $31.65 | 818 |
| 2023-12-27 | $31.61 | $31.65 | $31.61 | $31.63 | $31.63 | 990 |
| 2023-12-26 | $31.62 | $31.62 | $31.61 | $31.61 | $31.61 | 659 |
| 2023-12-22 | $31.54 | $31.56 | $31.53 | $31.56 | $31.56 | 2,515 |
| 2023-12-21 | $31.47 | $31.52 | $31.44 | $31.52 | $31.52 | 3,745 |
| 2023-12-20 | $31.56 | $31.58 | $31.43 | $31.43 | $31.43 | 2,421 |
| 2023-12-19 | $31.56 | $31.58 | $31.53 | $31.56 | $31.56 | 3,766 |
| 2023-12-18 | $31.50 | $31.53 | $31.50 | $31.53 | $31.53 | 1,574 |
| 2023-12-15 | $31.57 | $31.57 | $31.48 | $31.49 | $31.49 | 4,258 |
| 2023-12-14 | $31.58 | $31.58 | $31.45 | $31.48 | $31.48 | 6,691 |
| 2023-12-13 | $31.29 | $31.44 | $31.26 | $31.44 | $31.44 | 810 |
| 2023-12-12 | $31.20 | $31.27 | $31.20 | $31.27 | $31.27 | 10,961 |
| 2023-12-11 | $31.18 | $31.20 | $31.16 | $31.17 | $31.17 | 13,398 |
| 2023-12-08 | $31.09 | $31.16 | $31.09 | $31.16 | $31.16 | 6,508 |
| 2023-12-07 | $31.08 | $31.11 | $31.06 | $31.11 | $31.11 | 2,441 |
| 2023-12-06 | $31.10 | $31.10 | $31.00 | $31.00 | $31.00 | 20,508 |
| 2023-12-05 | $31.04 | $31.08 | $31.01 | $31.05 | $31.05 | 2,126 |
| 2023-12-04 | $30.96 | $31.06 | $30.96 | $31.06 | $31.06 | 8,534 |
| 2023-12-01 | $31.03 | $31.16 | $31.02 | $31.13 | $31.13 | 12,632 |
| 2023-11-30 | $30.94 | $31.03 | $30.94 | $31.03 | $31.03 | 4,139 |
| 2023-11-29 | $31.09 | $31.09 | $30.95 | $30.99 | $30.99 | 1,413 |
| 2023-11-28 | $31.00 | $31.01 | $30.96 | $30.99 | $30.99 | 9,324 |
| 2023-11-27 | $30.96 | $31.00 | $30.95 | $30.98 | $30.98 | 1,107 |
| 2023-11-24 | $31.05 | $31.05 | $30.97 | $30.97 | $30.97 | 2,178 |
| 2023-11-22 | $31.06 | $31.06 | $30.93 | $30.97 | $30.97 | 2,619 |
| 2023-11-21 | $31.07 | $31.07 | $30.88 | $30.96 | $30.96 | 93,231 |
| 2023-11-20 | $30.95 | $30.96 | $30.92 | $30.96 | $30.96 | 10,483 |
| 2023-11-17 | $30.79 | $30.87 | $30.79 | $30.87 | $30.87 | 34,046 |
| 2023-11-16 | $30.77 | $30.81 | $30.73 | $30.81 | $30.81 | 11,432 |
| 2023-11-15 | $30.79 | $30.86 | $30.77 | $30.82 | $30.82 | 13,151 |
| 2023-11-14 | $30.76 | $30.83 | $30.76 | $30.77 | $30.77 | 27,614 |
| 2023-11-13 | $30.46 | $30.53 | $30.41 | $30.52 | $30.52 | 22,526 |
| 2023-11-10 | $30.38 | $30.50 | $30.29 | $30.50 | $30.50 | 8,453 |
| 2023-11-09 | $30.40 | $30.47 | $30.27 | $30.28 | $30.28 | 14,600 |
| 2023-11-08 | $30.37 | $30.42 | $30.37 | $30.42 | $30.42 | 10,598 |
| 2023-11-07 | $30.34 | $30.38 | $30.32 | $30.38 | $30.38 | 6,005 |
| 2023-11-06 | $30.37 | $30.37 | $30.24 | $30.34 | $30.34 | 22,019 |
| 2023-11-03 | $30.25 | $30.36 | $30.25 | $30.31 | $30.31 | 17,631 |
| 2023-11-02 | $30.06 | $30.15 | $30.06 | $30.15 | $30.15 | 29,512 |
| 2023-11-01 | $29.78 | $29.88 | $29.72 | $29.85 | $29.85 | 587,320 |
| 2023-10-31 | $29.59 | $29.70 | $29.37 | $29.67 | $29.67 | 54,314 |
| 2023-10-30 | $29.32 | $29.56 | $29.28 | $29.50 | $29.50 | 9,930 |
| 2023-10-27 | $29.25 | $29.25 | $29.07 | $29.10 | $29.10 | 1,735 |
| 2023-10-26 | $29.37 | $29.37 | $29.22 | $29.27 | $29.27 | 4,921 |
| 2023-10-25 | $29.71 | $29.71 | $29.57 | $29.63 | $29.63 | 8,026 |
| 2023-10-24 | $30.01 | $30.08 | $30.01 | $30.08 | $30.08 | 1,441 |
| 2023-10-23 | $29.70 | $30.08 | $29.70 | $29.84 | $29.84 | 1,564 |
| 2023-10-20 | $30.00 | $30.08 | $29.91 | $29.91 | $29.91 | 6,366 |
| 2023-10-19 | $30.33 | $30.35 | $30.28 | $30.29 | $30.29 | 9,429 |
| 2023-10-18 | $30.79 | $30.79 | $30.48 | $30.53 | $30.53 | 3,101 |
| 2023-10-17 | $31.00 | $31.00 | $30.83 | $30.93 | $30.93 | 4,032 |
| 2023-10-16 | $30.74 | $30.97 | $30.74 | $30.97 | $30.97 | 443 |
| 2023-10-13 | $30.78 | $30.78 | $30.62 | $30.62 | $30.62 | 347 |
| 2023-10-12 | $30.92 | $31.01 | $30.69 | $30.78 | $30.78 | 8,202 |
| 2023-10-11 | $30.90 | $30.94 | $30.72 | $30.94 | $30.94 | 3,877 |
| 2023-10-10 | $30.71 | $30.95 | $30.71 | $30.82 | $30.82 | 2,098 |
| 2023-10-09 | $30.44 | $30.65 | $30.44 | $30.65 | $30.65 | 32,309 |
| 2023-10-06 | $30.06 | $30.49 | $30.06 | $30.49 | $30.49 | 193 |
| 2023-10-05 | $29.98 | $30.17 | $29.97 | $30.12 | $30.12 | 3,471 |
| 2023-10-04 | $29.93 | $30.18 | $29.93 | $30.18 | $30.18 | 7,559 |
| 2023-10-03 | $30.25 | $30.25 | $29.87 | $29.92 | $29.92 | 2,640 |
| 2023-10-02 | $30.31 | $30.31 | $30.13 | $30.31 | $30.31 | 16,583 |
| 2023-09-29 | $30.54 | $30.54 | $30.28 | $30.32 | $30.32 | 14,256 |
| 2023-09-28 | $30.42 | $30.42 | $30.39 | $30.39 | $30.39 | 1,335 |
| 2023-09-27 | $30.31 | $30.31 | $30.13 | $30.22 | $30.22 | 7,635 |
| 2023-09-26 | $30.32 | $30.32 | $30.18 | $30.23 | $30.23 | 9,994 |
| 2023-09-25 | $30.41 | $30.60 | $30.41 | $30.60 | $30.60 | 10,728 |
| 2023-09-22 | $30.66 | $30.66 | $30.50 | $30.51 | $30.51 | 32,165 |
| 2023-09-21 | $30.75 | $30.75 | $30.58 | $30.58 | $30.58 | 623 |
| 2023-09-20 | $31.21 | $31.24 | $31.00 | $31.00 | $31.00 | 13,251 |
| 2023-09-19 | $31.10 | $31.17 | $31.10 | $31.16 | $31.16 | 3,311 |
| 2023-09-18 | $31.21 | $31.27 | $31.19 | $31.20 | $31.20 | 6,744 |
| 2023-09-15 | $31.27 | $31.32 | $31.19 | $31.20 | $31.20 | 4,346 |
| 2023-09-14 | $31.30 | $31.41 | $31.30 | $31.41 | $31.41 | 2,825 |
| 2023-09-13 | $31.17 | $31.28 | $31.12 | $31.23 | $31.23 | 11,360 |
| 2023-09-12 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 1,225 |
| 2023-09-11 | $31.35 | $31.35 | $31.27 | $31.29 | $31.29 | 692 |
| 2023-09-08 | $31.13 | $31.16 | $31.12 | $31.16 | $31.16 | 1,500 |
| 2023-09-07 | $31.08 | $31.13 | $31.06 | $31.11 | $31.11 | 1,873 |
| 2023-09-06 | $31.16 | $31.16 | $31.11 | $31.14 | $31.14 | 18,229 |
| 2023-09-05 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 20 |
| 2023-09-01 | $31.32 | $31.36 | $31.24 | $31.33 | $31.33 | 5,403 |
| 2023-08-31 | $31.27 | $31.32 | $31.26 | $31.26 | $31.26 | 2,307 |
| 2023-08-30 | $31.18 | $31.28 | $31.18 | $31.27 | $31.27 | 2,537 |
| 2023-08-29 | $30.94 | $31.19 | $30.94 | $31.19 | $31.19 | 3,607 |
| 2023-08-28 | $30.88 | $30.96 | $30.86 | $30.96 | $30.96 | 5,286 |
| 2023-08-25 | $30.74 | $30.81 | $30.62 | $30.81 | $30.81 | 4,681 |
| 2023-08-24 | $30.90 | $30.90 | $30.65 | $30.65 | $30.65 | 8,267 |
| 2023-08-23 | $30.86 | $30.89 | $30.84 | $30.88 | $30.88 | 1,028 |
| 2023-08-22 | $30.80 | $30.80 | $30.67 | $30.70 | $30.70 | 4,303 |
| 2023-08-21 | $30.66 | $30.75 | $30.59 | $30.74 | $30.74 | 588 |
| 2023-08-18 | $30.52 | $30.60 | $30.48 | $30.59 | $30.59 | 4,800 |
| 2023-08-17 | $30.75 | $30.75 | $30.56 | $30.60 | $30.60 | 2,561 |
| 2023-08-16 | $30.83 | $30.83 | $30.71 | $30.71 | $30.71 | 25,350 |
| 2023-08-15 | $30.95 | $30.95 | $30.84 | $30.84 | $30.84 | 1,246 |
| 2023-08-14 | $30.95 | $31.03 | $30.95 | $31.01 | $31.01 | 67,332 |
| 2023-08-11 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 174 |
| 2023-08-10 | $30.90 | $30.94 | $30.90 | $30.94 | $30.94 | 365 |
| 2023-08-09 | $30.98 | $31.02 | $30.90 | $30.93 | $30.93 | 3,878 |
| 2023-08-08 | $30.88 | $31.01 | $30.88 | $31.01 | $31.01 | 3,017 |
| 2023-08-07 | $30.99 | $31.05 | $30.99 | $31.05 | $31.05 | 1,652 |
| 2023-08-04 | $31.04 | $31.11 | $30.88 | $30.89 | $30.89 | 15,891 |
| 2023-08-03 | $30.95 | $31.04 | $30.94 | $30.98 | $30.98 | 3,645 |
| 2023-08-02 | $31.07 | $31.07 | $30.99 | $31.01 | $31.01 | 256 |
| 2023-08-01 | $31.17 | $31.19 | $31.13 | $31.19 | $31.19 | 17,745 |
| 2023-07-31 | $31.25 | $31.25 | $31.17 | $31.21 | $31.21 | 2,695 |
| 2023-07-28 | $31.14 | $31.22 | $31.14 | $31.20 | $31.20 | 4,748 |
| 2023-07-27 | $31.22 | $31.22 | $31.07 | $31.07 | $31.07 | 1,583 |
| 2023-07-26 | $31.15 | $31.16 | $31.12 | $31.15 | $31.15 | 2,322 |
| 2023-07-25 | $31.10 | $31.17 | $31.10 | $31.14 | $31.14 | 617 |
| 2023-07-24 | $31.08 | $31.12 | $31.07 | $31.11 | $31.11 | 21,414 |
| 2023-07-21 | $31.05 | $31.10 | $31.04 | $31.07 | $31.07 | 1,242 |
| 2023-07-20 | $31.05 | $31.07 | $31.00 | $31.02 | $31.02 | 8,681 |
| 2023-07-19 | $31.12 | $31.12 | $31.08 | $31.10 | $31.10 | 3,207 |
| 2023-07-18 | $31.04 | $31.07 | $31.04 | $31.07 | $31.07 | 28,357 |
| 2023-07-17 | $30.98 | $31.01 | $30.98 | $31.01 | $31.01 | 1,761 |
| 2023-07-14 | $30.95 | $30.98 | $30.95 | $30.96 | $30.96 | 5,408 |
| 2023-07-13 | $30.92 | $30.97 | $30.92 | $30.97 | $30.97 | 845 |
| 2023-07-12 | $30.90 | $30.92 | $30.84 | $30.89 | $30.89 | 2,889 |
| 2023-07-11 | $30.69 | $30.75 | $30.68 | $30.72 | $30.72 | 10,581 |
| 2023-07-10 | $30.55 | $30.64 | $30.55 | $30.64 | $30.64 | 4,954 |
| 2023-07-07 | $30.63 | $30.69 | $30.60 | $30.60 | $30.60 | 1,933 |
| 2023-07-06 | $30.52 | $30.63 | $30.49 | $30.60 | $30.60 | 136,148 |
| 2023-07-05 | $30.71 | $30.77 | $30.71 | $30.73 | $30.73 | 41,117 |
| 2023-07-03 | $30.76 | $30.76 | $30.72 | $30.75 | $30.75 | 14,852 |
| 2023-06-30 | $30.69 | $30.78 | $30.69 | $30.76 | $30.76 | 6,438 |
| 2023-06-29 | $30.48 | $30.55 | $30.48 | $30.54 | $30.54 | 17,744 |
| 2023-06-28 | $30.50 | $30.51 | $30.43 | $30.47 | $30.47 | 17,077 |
| 2023-06-27 | $30.40 | $30.51 | $30.35 | $30.49 | $30.49 | 2,430 |
| 2023-06-26 | $30.33 | $30.38 | $30.30 | $30.31 | $30.31 | 3,205 |
| 2023-06-23 | $30.34 | $30.36 | $30.34 | $30.36 | $30.36 | 456 |
| 2023-06-22 | $30.40 | $30.44 | $30.40 | $30.44 | $30.44 | 925 |
| 2023-06-21 | $30.41 | $30.46 | $30.37 | $30.40 | $30.40 | 11,183 |
| 2023-06-20 | $30.36 | $30.45 | $30.36 | $30.45 | $30.45 | 2,147 |
| 2023-06-16 | $30.57 | $30.57 | $30.50 | $30.50 | $30.50 | 1,497 |
| 2023-06-15 | $30.41 | $30.53 | $30.41 | $30.53 | $30.53 | 14,411 |
| 2023-06-14 | $30.29 | $30.43 | $30.29 | $30.36 | $30.36 | 10,181 |
| 2023-06-13 | $30.33 | $30.38 | $30.31 | $30.32 | $30.32 | 5,501 |
| 2023-06-12 | $30.16 | $30.24 | $30.16 | $30.24 | $30.24 | 565 |
| 2023-06-09 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 728 |
| 2023-06-08 | $30.00 | $30.07 | $30.00 | $30.07 | $30.07 | 22,222 |
| 2023-06-07 | $29.94 | $29.94 | $29.93 | $29.94 | $29.94 | 923 |
| 2023-06-06 | $29.97 | $30.01 | $29.95 | $30.01 | $30.01 | 3,596 |
| 2023-06-05 | $29.99 | $30.02 | $29.94 | $29.94 | $29.94 | 1,218 |
| 2023-06-02 | $29.87 | $29.98 | $29.87 | $29.97 | $29.97 | 7,617 |
| 2023-06-01 | $29.59 | $29.74 | $29.59 | $29.69 | $29.69 | 7,618 |
| 2023-05-31 | $29.50 | $29.53 | $29.50 | $29.53 | $29.53 | 747 |
| 2023-05-30 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 237 |
| 2023-05-26 | $29.45 | $29.64 | $29.45 | $29.63 | $29.63 | 739 |
| 2023-05-25 | $29.33 | $29.40 | $29.33 | $29.39 | $29.39 | 4,132 |
| 2023-05-24 | $29.21 | $29.23 | $29.20 | $29.22 | $29.22 | 2,544 |
| 2023-05-23 | $29.49 | $29.52 | $29.36 | $29.36 | $29.36 | 1,330 |
| 2023-05-22 | $29.57 | $29.60 | $29.56 | $29.56 | $29.56 | 576 |
| 2023-05-19 | $29.52 | $29.55 | $29.50 | $29.54 | $29.54 | 2,167 |
| 2023-05-18 | $29.43 | $29.57 | $29.43 | $29.57 | $29.57 | 894 |
| 2023-05-17 | $29.28 | $29.39 | $29.28 | $29.39 | $29.39 | 1,560 |
| 2023-05-16 | $29.22 | $29.22 | $29.19 | $29.19 | $29.19 | 3,054 |
| 2023-05-15 | $29.27 | $29.28 | $29.26 | $29.28 | $29.28 | 814 |
| 2023-05-12 | $29.13 | $29.24 | $29.13 | $29.21 | $29.21 | 4,313 |
| 2023-05-11 | $29.21 | $29.24 | $29.21 | $29.24 | $29.24 | 601 |
| 2023-05-10 | $29.20 | $29.29 | $29.19 | $29.28 | $29.28 | 3,006 |
| 2023-05-09 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 117 |
| 2023-05-08 | $29.21 | $29.25 | $29.21 | $29.25 | $29.25 | 1,645 |
| 2023-05-05 | $29.10 | $29.21 | $29.10 | $29.21 | $29.21 | 17,792 |
| 2023-05-04 | $28.93 | $28.94 | $28.91 | $28.92 | $28.92 | 1,807 |
| 2023-05-03 | $29.20 | $29.24 | $29.06 | $29.06 | $29.06 | 1,382 |
| 2023-05-02 | $29.13 | $29.17 | $29.08 | $29.17 | $29.17 | 1,230 |
| 2023-05-01 | $29.34 | $29.44 | $29.32 | $29.36 | $29.36 | 112,834 |
| 2023-04-28 | $29.13 | $29.34 | $29.13 | $29.34 | $29.34 | 4,892 |
| 2023-04-27 | $29.00 | $29.20 | $29.00 | $29.20 | $29.20 | 3,635 |
| 2023-04-26 | $28.97 | $29.01 | $28.83 | $28.87 | $28.87 | 6,713 |
| 2023-04-25 | $29.11 | $29.13 | $28.96 | $28.96 | $28.96 | 3,189 |
| 2023-04-24 | $29.15 | $29.20 | $29.15 | $29.20 | $29.20 | 730 |
| 2023-04-21 | $29.18 | $29.18 | $29.17 | $29.18 | $29.18 | 1,029 |
| 2023-04-20 | $29.02 | $29.21 | $29.02 | $29.14 | $29.14 | 10,955 |
| 2023-04-19 | $29.25 | $29.25 | $29.23 | $29.23 | $29.23 | 507 |
| 2023-04-18 | $29.19 | $29.24 | $29.19 | $29.24 | $29.24 | 589 |
| 2023-04-17 | $29.13 | $29.20 | $29.13 | $29.20 | $29.20 | 708 |
| 2023-04-14 | $29.14 | $29.14 | $29.08 | $29.14 | $29.14 | 2,186 |
| 2023-04-13 | $29.09 | $29.17 | $29.09 | $29.17 | $29.17 | 1,670 |
| 2023-04-12 | $29.07 | $29.08 | $28.93 | $28.95 | $28.95 | 41,999 |
| 2023-04-11 | $29.00 | $29.06 | $29.00 | $29.03 | $29.03 | 3,041 |
| 2023-04-10 | $28.91 | $29.01 | $28.90 | $29.01 | $29.01 | 5,741 |
| 2023-04-06 | $28.89 | $29.01 | $28.89 | $29.01 | $29.01 | 6,430 |
| 2023-04-05 | $28.91 | $28.95 | $28.90 | $28.95 | $28.95 | 13,380 |
| 2023-04-04 | $29.03 | $29.03 | $28.94 | $28.98 | $28.98 | 3,536 |
| 2023-04-03 | $29.01 | $29.06 | $28.99 | $29.06 | $29.06 | 5,245 |
| 2023-03-31 | $28.87 | $28.96 | $28.87 | $28.96 | $28.96 | 610 |
| 2023-03-30 | $28.73 | $28.74 | $28.67 | $28.74 | $28.74 | 1,756 |
| 2023-03-29 | $28.61 | $28.66 | $28.56 | $28.66 | $28.66 | 4,243 |
| 2023-03-28 | $28.43 | $28.48 | $28.38 | $28.44 | $28.44 | 1,652 |
| 2023-03-27 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 167 |
| 2023-03-24 | $28.27 | $28.45 | $28.27 | $28.45 | $28.45 | 7,905 |
| 2023-03-23 | $28.55 | $28.55 | $28.29 | $28.38 | $28.38 | 4,496 |
| 2023-03-22 | $28.65 | $28.65 | $28.36 | $28.36 | $28.36 | 2,781 |
| 2023-03-21 | $28.57 | $28.59 | $28.50 | $28.59 | $28.59 | 5,821 |
| 2023-03-20 | $28.30 | $28.38 | $28.29 | $28.38 | $28.38 | 4,511 |
| 2023-03-17 | $28.25 | $28.25 | $28.23 | $28.23 | $28.23 | 168 |
| 2023-03-16 | $28.07 | $28.37 | $28.07 | $28.37 | $28.37 | 1,296 |
| 2023-03-15 | $27.96 | $28.07 | $27.96 | $28.07 | $28.07 | 3,539 |
| 2023-03-14 | $28.20 | $28.21 | $28.03 | $28.18 | $28.18 | 3,944 |
| 2023-03-13 | $27.72 | $28.07 | $27.72 | $27.96 | $27.96 | 4,488 |
| 2023-03-10 | $28.04 | $28.08 | $27.85 | $27.91 | $27.91 | 52,297 |
| 2023-03-09 | $28.43 | $28.43 | $28.12 | $28.12 | $28.12 | 21,105 |
| 2023-03-08 | $28.38 | $28.44 | $28.35 | $28.42 | $28.42 | 1,332 |
| 2023-03-07 | $28.62 | $28.62 | $28.39 | $28.40 | $28.40 | 4,132 |
| 2023-03-06 | $28.76 | $28.76 | $28.63 | $28.67 | $28.67 | 2,265 |
| 2023-03-03 | $28.50 | $28.64 | $28.50 | $28.64 | $28.64 | 217,607 |
| 2023-03-02 | $28.27 | $28.39 | $28.27 | $28.39 | $28.39 | 1,360 |
| 2023-03-01 | $28.30 | $28.31 | $28.26 | $28.26 | $28.26 | 1,341 |
| 2023-02-28 | $28.41 | $28.41 | $28.38 | $28.38 | $28.38 | 401 |
| 2023-02-27 | $28.39 | $28.44 | $28.38 | $28.38 | $28.38 | 6,005 |
| 2023-02-24 | $28.29 | $28.37 | $28.27 | $28.32 | $28.32 | 33,488 |
| 2023-02-23 | $28.48 | $28.54 | $28.38 | $28.51 | $28.51 | 6,948 |
| 2023-02-22 | $28.45 | $28.49 | $28.42 | $28.42 | $28.42 | 1,863 |
| 2023-02-21 | $28.53 | $28.53 | $28.42 | $28.45 | $28.45 | 10,741 |
| 2023-02-17 | $28.70 | $28.75 | $28.63 | $28.75 | $28.75 | 27,423 |
| 2023-02-16 | $28.85 | $28.92 | $28.79 | $28.79 | $28.79 | 9,880 |
| 2023-02-15 | $28.86 | $28.98 | $28.86 | $28.98 | $28.98 | 21,800 |
| 2023-02-14 | $28.95 | $29.01 | $28.83 | $28.96 | $28.96 | 25,386 |
| 2023-02-13 | $28.83 | $28.92 | $28.83 | $28.92 | $28.92 | 3,462 |
| 2023-02-10 | $28.71 | $28.77 | $28.71 | $28.77 | $28.77 | 18,874 |
| 2023-02-09 | $28.90 | $28.92 | $28.74 | $28.75 | $28.75 | 193,135 |
| 2023-02-08 | $29.01 | $29.01 | $28.83 | $28.88 | $28.88 | 2,973 |
| 2023-02-07 | $28.82 | $29.06 | $28.82 | $29.06 | $29.06 | 69,962 |
| 2023-02-06 | $28.86 | $28.90 | $28.84 | $28.86 | $28.86 | 1,691 |
| 2023-02-03 | $29.05 | $29.06 | $28.94 | $28.94 | $28.94 | 1,238 |
| 2023-02-02 | $29.07 | $29.15 | $29.02 | $29.11 | $29.11 | 17,310 |
| 2023-02-01 | $28.73 | $28.91 | $28.67 | $28.91 | $28.91 | 1,688 |
| 2023-01-31 | $28.60 | $28.75 | $28.60 | $28.75 | $28.75 | 1,809 |
| 2023-01-30 | $28.59 | $28.62 | $28.53 | $28.53 | $28.53 | 1,845 |
| 2023-01-27 | $28.69 | $28.77 | $28.68 | $28.74 | $28.74 | 1,611 |
| 2023-01-26 | $28.59 | $28.66 | $28.52 | $28.66 | $28.66 | 11,679 |
| 2023-01-25 | $28.37 | $28.48 | $28.37 | $28.48 | $28.48 | 942 |
| 2023-01-24 | $28.44 | $28.50 | $28.43 | $28.46 | $28.46 | 2,754 |
| 2023-01-23 | $28.38 | $28.55 | $28.38 | $28.50 | $28.50 | 3,768 |
| 2023-01-20 | $28.12 | $28.30 | $28.12 | $28.30 | $28.30 | 11,147 |
| 2023-01-19 | $28.09 | $28.09 | $28.05 | $28.06 | $28.06 | 6,520 |
| 2023-01-18 | $28.41 | $28.41 | $28.16 | $28.16 | $28.16 | 1,358 |
| 2023-01-17 | $28.37 | $28.37 | $28.33 | $28.33 | $28.33 | 3,711 |
| 2023-01-13 | $28.24 | $28.34 | $28.24 | $28.34 | $28.34 | 337 |
| 2023-01-12 | $28.25 | $28.29 | $28.25 | $28.26 | $28.26 | 351 |
| 2023-01-11 | $28.12 | $28.23 | $28.12 | $28.19 | $28.19 | 2,901 |
| 2023-01-10 | $27.87 | $28.01 | $27.87 | $28.01 | $28.01 | 2,752 |
| 2023-01-09 | $28.06 | $28.06 | $27.92 | $27.92 | $27.92 | 962 |
| 2023-01-06 | $27.69 | $27.97 | $27.69 | $27.92 | $27.92 | 2,665 |
| 2023-01-05 | $27.65 | $27.65 | $27.57 | $27.60 | $27.60 | 5,472 |
| 2023-01-04 | $27.73 | $27.79 | $27.69 | $27.73 | $27.73 | 2,471 |
| 2023-01-03 | $27.68 | $27.71 | $27.57 | $27.68 | $27.68 | 4,753 |
| 2022-12-30 | $27.70 | $27.71 | $27.60 | $27.71 | $27.71 | 27,693 |
| 2022-12-29 | $27.76 | $27.78 | $27.74 | $27.77 | $27.77 | 5,357 |
| 2022-12-28 | $27.65 | $27.66 | $27.55 | $27.55 | $27.55 | 6,966 |
| 2022-12-27 | $27.70 | $27.73 | $27.67 | $27.70 | $27.70 | 4,718 |
| 2022-12-23 | $27.66 | $27.73 | $27.66 | $27.72 | $27.72 | 2,943 |
| 2022-12-22 | $27.61 | $27.65 | $27.43 | $27.65 | $27.65 | 4,709 |
| 2022-12-21 | $27.78 | $27.87 | $27.78 | $27.83 | $27.83 | 23,151 |
| 2022-12-20 | $27.64 | $27.67 | $27.63 | $27.66 | $27.66 | 1,903 |
| 2022-12-19 | $27.66 | $27.69 | $27.56 | $27.66 | $27.66 | 13,552 |
| 2022-12-16 | $27.66 | $27.77 | $27.66 | $27.77 | $27.77 | 10,659 |
| 2022-12-15 | $28.07 | $28.07 | $27.81 | $27.87 | $27.87 | 4,754 |
| 2022-12-14 | $28.33 | $28.34 | $28.13 | $28.23 | $28.23 | 4,514 |
| 2022-12-13 | $28.48 | $28.49 | $28.20 | $28.27 | $28.27 | 10,954 |
| 2022-12-12 | $28.01 | $28.13 | $28.00 | $28.13 | $28.13 | 2,661 |
| 2022-12-09 | $28.07 | $28.13 | $28.01 | $28.01 | $28.01 | 8,535 |
| 2022-12-08 | $28.04 | $28.10 | $28.03 | $28.05 | $28.05 | 4,317 |
| 2022-12-07 | $28.00 | $28.00 | $27.96 | $27.96 | $27.96 | 946 |
| 2022-12-06 | $28.07 | $28.08 | $27.95 | $27.98 | $27.98 | 9,532 |
| 2022-12-05 | $28.26 | $28.29 | $28.11 | $28.15 | $28.15 | 15,093 |
| 2022-12-02 | $28.27 | $28.42 | $28.25 | $28.34 | $28.34 | 31,646 |
| 2022-12-01 | $28.41 | $28.41 | $28.35 | $28.38 | $28.38 | 6,559 |
| 2022-11-30 | $27.97 | $28.38 | $27.92 | $28.38 | $28.38 | 98,756 |
| 2022-11-29 | $28.06 | $28.06 | $27.94 | $27.98 | $27.98 | 14,313 |
| 2022-11-28 | $28.09 | $28.11 | $27.94 | $27.99 | $27.99 | 18,828 |
| 2022-11-25 | $28.15 | $28.21 | $28.15 | $28.18 | $28.18 | 4,091 |
| 2022-11-23 | $28.17 | $28.21 | $28.08 | $28.19 | $28.19 | 9,398 |
| 2022-11-22 | $27.96 | $28.10 | $27.96 | $28.10 | $28.10 | 29,573 |
| 2022-11-21 | $27.93 | $27.97 | $27.88 | $27.93 | $27.93 | 12,625 |
| 2022-11-18 | $28.02 | $28.02 | $27.87 | $27.94 | $27.94 | 30,601 |
| 2022-11-17 | $27.79 | $27.90 | $27.79 | $27.90 | $27.90 | 14,803 |
| 2022-11-16 | $27.90 | $27.96 | $27.90 | $27.92 | $27.92 | 37,054 |
| 2022-11-15 | $28.09 | $28.10 | $27.96 | $28.01 | $28.01 | 51,455 |
| 2022-11-14 | $27.95 | $28.05 | $27.91 | $27.91 | $27.91 | 30,974 |
| 2022-11-11 | $27.85 | $28.02 | $27.84 | $28.02 | $28.02 | 325,389 |
| 2022-11-10 | $27.63 | $27.86 | $27.63 | $27.86 | $27.86 | 38,469 |
| 2022-11-09 | $27.41 | $27.43 | $27.15 | $27.21 | $27.21 | 86,815 |
| 2022-11-08 | $27.44 | $27.53 | $27.31 | $27.45 | $27.45 | 60,281 |
| 2022-11-07 | $27.34 | $27.42 | $27.20 | $27.40 | $27.40 | 99,527 |
| 2022-11-04 | $27.36 | $27.36 | $27.04 | $27.26 | $27.26 | 45,291 |
| 2022-11-03 | $27.06 | $27.17 | $26.99 | $27.06 | $27.06 | 99,555 |
| 2022-11-02 | $27.48 | $27.71 | $27.21 | $27.25 | $27.25 | 170,197 |
| 2022-11-01 | $27.56 | $27.68 | $27.50 | $27.55 | $27.55 | 535,554 |
| 2022-10-31 | $27.56 | $27.64 | $27.55 | $27.61 | $27.61 | 288,120 |
| 2022-10-28 | $27.64 | $27.65 | $27.57 | $27.60 | $27.60 | 34,691 |
| 2022-10-27 | $27.59 | $27.61 | $27.59 | $27.59 | $27.59 | 1,358 |
| 2022-10-26 | $27.56 | $27.61 | $27.54 | $27.59 | $27.59 | 14,404 |
| 2022-10-25 | $27.60 | $27.62 | $27.58 | $27.62 | $27.62 | 4,945 |
| 2022-10-24 | $27.29 | $27.64 | $27.29 | $27.61 | $27.61 | 10,525 |
| 2022-10-21 | $27.59 | $27.59 | $27.56 | $27.56 | $27.56 | 21,254 |
| 2022-10-20 | $27.56 | $27.60 | $27.54 | $27.59 | $27.59 | 1,795 |
| 2022-10-19 | $27.61 | $27.61 | $27.58 | $27.58 | $27.58 | 2,265 |
| 2022-10-18 | $27.58 | $27.61 | $27.54 | $27.58 | $27.58 | 9,922 |
| 2022-10-17 | $27.57 | $27.58 | $27.57 | $27.58 | $27.58 | 1,231 |
| 2022-10-14 | $27.58 | $27.61 | $27.55 | $27.57 | $27.57 | 6,527 |
| 2022-10-13 | $27.57 | $27.57 | $27.56 | $27.56 | $27.56 | 1,480 |
| 2022-10-12 | $27.55 | $27.55 | $27.52 | $27.55 | $27.55 | 5,410 |
| 2022-10-11 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 184 |
| 2022-10-10 | $27.55 | $27.59 | $27.54 | $27.59 | $27.59 | 1,267 |
| 2022-10-07 | $27.43 | $27.57 | $27.43 | $27.53 | $27.53 | 877 |
| 2022-10-06 | $27.53 | $27.58 | $27.51 | $27.55 | $27.55 | 3,050 |
| 2022-10-05 | $27.44 | $27.59 | $27.44 | $27.52 | $27.52 | 309,124 |
| 2022-10-04 | $27.58 | $27.58 | $27.52 | $27.52 | $27.52 | 3,743 |
| 2022-10-03 | $27.50 | $27.55 | $27.46 | $27.52 | $27.52 | 4,371 |
| 2022-09-30 | $27.50 | $27.55 | $27.49 | $27.53 | $27.53 | 38,708 |
| 2022-09-29 | $27.53 | $27.55 | $27.47 | $27.53 | $27.53 | 27,616 |
| 2022-09-28 | $27.48 | $27.56 | $27.47 | $27.56 | $27.56 | 5,592 |
| 2022-09-27 | $27.50 | $27.54 | $27.47 | $27.50 | $27.50 | 10,050 |
| 2022-09-26 | $27.54 | $27.54 | $27.46 | $27.48 | $27.48 | 20,228 |
| 2022-09-23 | $27.48 | $27.50 | $27.47 | $27.50 | $27.50 | 3,251 |
| 2022-09-22 | $27.51 | $27.56 | $27.47 | $27.56 | $27.56 | 36,985 |
| 2022-09-21 | $27.53 | $27.58 | $27.50 | $27.56 | $27.56 | 2,869 |
| 2022-09-20 | $27.57 | $27.57 | $27.52 | $27.53 | $27.53 | 6,817 |
| 2022-09-19 | $27.52 | $27.59 | $27.51 | $27.59 | $27.59 | 3,836 |
| 2022-09-16 | $27.50 | $27.54 | $27.49 | $27.54 | $27.54 | 1,399 |
| 2022-09-15 | $27.55 | $27.59 | $27.53 | $27.58 | $27.58 | 17,084 |
| 2022-09-14 | $27.54 | $27.59 | $27.53 | $27.56 | $27.56 | 13,981 |
| 2022-09-13 | $27.64 | $27.64 | $27.53 | $27.59 | $27.59 | 7,068 |
| 2022-09-12 | $27.71 | $27.73 | $27.70 | $27.70 | $27.70 | 3,135 |
| 2022-09-09 | $27.62 | $27.69 | $27.62 | $27.66 | $27.66 | 5,602 |
| 2022-09-08 | $27.59 | $27.63 | $27.59 | $27.61 | $27.61 | 3,402 |
| 2022-09-07 | $27.56 | $27.62 | $27.56 | $27.61 | $27.61 | 1,702 |
| 2022-09-06 | $27.57 | $27.58 | $27.52 | $27.54 | $27.54 | 4,897 |
| 2022-09-02 | $27.60 | $27.60 | $27.54 | $27.54 | $27.54 | 954 |
| 2022-09-01 | $27.52 | $27.60 | $27.52 | $27.60 | $27.60 | 14,053 |
| 2022-08-31 | $27.55 | $27.60 | $27.52 | $27.59 | $27.59 | 30,362 |
| 2022-08-30 | $27.69 | $27.70 | $27.56 | $27.58 | $27.58 | 19,497 |
| 2022-08-29 | $27.60 | $27.68 | $27.58 | $27.64 | $27.64 | 10,168 |
| 2022-08-26 | $27.85 | $27.85 | $27.63 | $27.65 | $27.65 | 3,221 |
| 2022-08-25 | $27.80 | $27.89 | $27.80 | $27.87 | $27.87 | 1,196 |
| 2022-08-24 | $27.79 | $27.82 | $27.77 | $27.78 | $27.78 | 8,334 |
| 2022-08-23 | $27.83 | $27.84 | $27.75 | $27.80 | $27.80 | 2,897 |
| 2022-08-22 | $27.86 | $27.86 | $27.79 | $27.80 | $27.80 | 3,046 |
| 2022-08-19 | $28.00 | $28.00 | $27.97 | $27.97 | $27.97 | 1,353 |
| 2022-08-18 | $28.06 | $28.16 | $28.06 | $28.11 | $28.11 | 5,507 |
| 2022-08-17 | $28.13 | $28.17 | $28.09 | $28.16 | $28.16 | 6,521 |
| 2022-08-16 | $28.13 | $28.22 | $28.12 | $28.19 | $28.19 | 5,213 |
| 2022-08-15 | $28.14 | $28.21 | $28.11 | $28.16 | $28.16 | 14,345 |
| 2022-08-12 | $27.94 | $28.08 | $27.94 | $28.08 | $28.08 | 1,537 |
| 2022-08-11 | $27.96 | $28.05 | $27.91 | $27.93 | $27.93 | 50,469 |
| 2022-08-10 | $27.95 | $27.97 | $27.91 | $27.94 | $27.94 | 1,284 |
| 2022-08-09 | $27.81 | $27.82 | $27.77 | $27.79 | $27.79 | 2,345 |
| 2022-08-08 | $27.96 | $27.96 | $27.81 | $27.81 | $27.81 | 2,771 |
| 2022-08-05 | $27.80 | $27.86 | $27.80 | $27.83 | $27.83 | 4,253 |
| 2022-08-04 | $27.87 | $27.90 | $27.87 | $27.87 | $27.87 | 4,072 |
| 2022-08-03 | $27.86 | $27.94 | $27.83 | $27.91 | $27.91 | 69,558 |
| 2022-08-02 | $27.76 | $27.83 | $27.73 | $27.73 | $27.73 | 10,593 |
| 2022-08-01 | $27.81 | $27.88 | $27.75 | $27.80 | $27.80 | 11,431 |
| 2022-07-29 | $27.80 | $27.88 | $27.79 | $27.82 | $27.82 | 12,883 |
| 2022-07-28 | $27.69 | $27.76 | $27.69 | $27.72 | $27.72 | 3,800 |
| 2022-07-27 | $27.60 | $27.68 | $27.60 | $27.65 | $27.65 | 3,575 |
| 2022-07-26 | $27.60 | $27.60 | $27.52 | $27.52 | $27.52 | 4,426 |
| 2022-07-25 | $27.58 | $27.62 | $27.55 | $27.61 | $27.61 | 10,586 |
| 2022-07-22 | $27.63 | $27.63 | $27.58 | $27.62 | $27.62 | 20,228 |
| 2022-07-21 | $27.55 | $27.65 | $27.55 | $27.62 | $27.62 | 10,626 |
| 2022-07-20 | $27.59 | $27.59 | $27.54 | $27.55 | $27.55 | 5,204 |
| 2022-07-19 | $27.51 | $27.58 | $27.45 | $27.55 | $27.55 | 35,974 |
| 2022-07-18 | $27.44 | $27.49 | $27.37 | $27.41 | $27.41 | 25,138 |
| 2022-07-15 | $27.44 | $27.47 | $27.41 | $27.45 | $27.45 | 3,791 |
| 2022-07-14 | $27.31 | $27.40 | $27.29 | $27.36 | $27.36 | 1,967 |
| 2022-07-13 | $27.34 | $27.41 | $27.34 | $27.38 | $27.38 | 4,825 |
| 2022-07-12 | $27.45 | $27.45 | $27.38 | $27.38 | $27.38 | 904 |
| 2022-07-11 | $27.40 | $27.47 | $27.39 | $27.39 | $27.39 | 173,227 |
| 2022-07-08 | $27.46 | $27.49 | $27.45 | $27.49 | $27.49 | 1,795 |
| 2022-07-07 | $27.47 | $27.52 | $27.47 | $27.49 | $27.49 | 3,168 |
| 2022-07-06 | $27.38 | $27.46 | $27.38 | $27.41 | $27.41 | 1,318 |
| 2022-07-05 | $27.30 | $27.39 | $27.30 | $27.39 | $27.39 | 1,490 |
| 2022-07-01 | $27.35 | $27.39 | $27.32 | $27.39 | $27.39 | 22,122 |
| 2022-06-30 | $27.39 | $27.39 | $27.32 | $27.34 | $27.34 | 2,987 |
| 2022-06-29 | $27.39 | $27.43 | $27.36 | $27.40 | $27.40 | 4,868 |
| 2022-06-28 | $27.43 | $27.43 | $27.36 | $27.40 | $27.40 | 18,998 |
| 2022-06-27 | $27.52 | $27.54 | $27.47 | $27.51 | $27.51 | 5,828 |
| 2022-06-24 | $27.45 | $27.55 | $27.45 | $27.52 | $27.52 | 8,448 |
| 2022-06-23 | $27.32 | $27.39 | $27.28 | $27.36 | $27.36 | 4,526 |
| 2022-06-22 | $27.31 | $27.33 | $27.31 | $27.33 | $27.33 | 1,975 |
| 2022-06-21 | $27.28 | $27.35 | $27.25 | $27.31 | $27.31 | 10,024 |
| 2022-06-17 | $27.22 | $27.25 | $27.18 | $27.20 | $27.20 | 24,897 |
| 2022-06-16 | $27.24 | $27.24 | $27.15 | $27.20 | $27.20 | 31,608 |
| 2022-06-15 | $27.30 | $27.40 | $27.29 | $27.38 | $27.38 | 4,032 |
| 2022-06-14 | $27.30 | $27.43 | $27.19 | $27.29 | $27.29 | 31,972 |
| 2022-06-13 | $27.68 | $27.68 | $27.27 | $27.27 | $27.27 | 5,848 |
| 2022-06-10 | $27.52 | $27.58 | $27.51 | $27.54 | $27.54 | 7,961 |
| 2022-06-09 | $27.97 | $27.98 | $27.77 | $27.77 | $27.77 | 3,043 |
| 2022-06-08 | $27.97 | $28.04 | $27.96 | $27.98 | $27.98 | 2,439 |
| 2022-06-07 | $27.97 | $28.10 | $27.97 | $28.10 | $28.10 | 1,891 |
| 2022-06-06 | $27.97 | $28.02 | $27.97 | $28.00 | $28.00 | 1,670 |
| 2022-06-03 | $27.92 | $28.01 | $27.91 | $27.98 | $27.98 | 4,273 |
| 2022-06-02 | $27.85 | $28.12 | $27.85 | $28.12 | $28.12 | 5,430 |
| 2022-06-01 | $28.04 | $28.06 | $28.00 | $28.00 | $28.00 | 17,194 |
| 2022-05-31 | $28.06 | $28.10 | $28.03 | $28.05 | $28.05 | 7,891 |
| 2022-05-27 | $27.95 | $28.09 | $27.95 | $28.09 | $28.09 | 5,116 |
| 2022-05-26 | $27.78 | $27.94 | $27.78 | $27.91 | $27.91 | 6,611 |
| 2022-05-25 | $27.61 | $27.77 | $27.61 | $27.71 | $27.71 | 35,169 |
| 2022-05-24 | $27.63 | $27.67 | $27.52 | $27.60 | $27.60 | 1,628 |
| 2022-05-23 | $27.57 | $27.72 | $27.57 | $27.68 | $27.68 | 3,154 |
| 2022-05-20 | $27.55 | $27.55 | $27.34 | $27.55 | $27.55 | 15,002 |
| 2022-05-19 | $27.58 | $27.59 | $27.49 | $27.57 | $27.57 | 8,965 |
| 2022-05-18 | $27.74 | $27.74 | $27.54 | $27.57 | $27.57 | 5,828 |
| 2022-05-17 | $27.87 | $27.98 | $27.82 | $27.98 | $27.98 | 5,439 |
| 2022-05-16 | $27.79 | $27.87 | $27.73 | $27.75 | $27.75 | 26,406 |
| 2022-05-13 | $27.80 | $27.83 | $27.72 | $27.79 | $27.79 | 26,248 |
| 2022-05-12 | $27.60 | $27.63 | $27.45 | $27.62 | $27.62 | 9,249 |
| 2022-05-11 | $27.67 | $27.84 | $27.62 | $27.63 | $27.63 | 12,732 |
| 2022-05-10 | $27.92 | $27.92 | $27.67 | $27.76 | $27.76 | 9,239 |
| 2022-05-09 | $27.93 | $27.93 | $27.70 | $27.74 | $27.74 | 9,407 |
| 2022-05-06 | $27.89 | $28.11 | $27.89 | $28.08 | $28.08 | 15,649 |
| 2022-05-05 | $28.13 | $28.14 | $27.97 | $28.05 | $28.05 | 2,806 |
| 2022-05-04 | $28.12 | $28.45 | $28.09 | $28.45 | $28.45 | 7,082 |
| 2022-05-03 | $28.18 | $28.19 | $28.07 | $28.07 | $28.07 | 6,587 |
| 2022-05-02 | $27.95 | $28.11 | $27.91 | $28.09 | $28.09 | 26,527 |
| 2022-04-29 | $28.32 | $28.41 | $28.04 | $28.04 | $28.04 | 4,952 |
| 2022-04-28 | $28.43 | $28.50 | $28.43 | $28.46 | $28.46 | 2,659 |
| 2022-04-27 | $28.33 | $28.35 | $28.20 | $28.23 | $28.23 | 3,557 |
| 2022-04-26 | $28.37 | $28.37 | $28.23 | $28.23 | $28.23 | 2,841 |
| 2022-04-25 | $28.39 | $28.53 | $28.32 | $28.53 | $28.53 | 1,565 |
| 2022-04-22 | $28.60 | $28.62 | $28.49 | $28.49 | $28.49 | 6,176 |
| 2022-04-21 | $28.95 | $28.96 | $28.75 | $28.77 | $28.77 | 7,491 |
| 2022-04-20 | $29.08 | $29.08 | $28.95 | $29.00 | $29.00 | 24,779 |
| 2022-04-19 | $28.88 | $29.03 | $28.85 | $29.00 | $29.00 | 34,248 |
| 2022-04-18 | $28.73 | $28.79 | $28.70 | $28.74 | $28.74 | 3,921 |
| 2022-04-14 | $28.84 | $28.88 | $28.82 | $28.82 | $28.82 | 1,412 |
| 2022-04-13 | $28.80 | $28.92 | $28.80 | $28.92 | $28.92 | 3,834 |
| 2022-04-12 | $28.92 | $28.97 | $28.74 | $28.85 | $28.85 | 4,317 |
| 2022-04-11 | $28.92 | $28.92 | $28.87 | $28.87 | $28.87 | 2,404 |
| 2022-04-08 | $29.03 | $29.08 | $28.99 | $29.05 | $29.05 | 2,470 |
| 2022-04-07 | $29.07 | $29.15 | $28.93 | $29.11 | $29.11 | 13,090 |
| 2022-04-06 | $28.97 | $29.04 | $28.97 | $29.04 | $29.04 | 2,609 |
| 2022-04-05 | $29.25 | $29.30 | $29.15 | $29.15 | $29.15 | 2,012 |
| 2022-04-04 | $29.19 | $29.25 | $29.19 | $29.25 | $29.25 | 1,819 |
| 2022-04-01 | $29.07 | $29.13 | $29.07 | $29.13 | $29.13 | 2,249 |
| 2022-03-31 | $29.33 | $29.33 | $29.14 | $29.14 | $29.14 | 10,048 |
| 2022-03-30 | $29.28 | $29.34 | $29.28 | $29.29 | $29.29 | 3,890 |
| 2022-03-29 | $29.30 | $29.33 | $29.30 | $29.33 | $29.33 | 1,666 |
| 2022-03-28 | $29.21 | $29.23 | $29.20 | $29.21 | $29.21 | 2,133 |
| 2022-03-25 | $29.08 | $29.15 | $29.08 | $29.14 | $29.14 | 1,918 |
| 2022-03-24 | $29.01 | $29.13 | $28.98 | $29.10 | $29.10 | 7,600 |
| 2022-03-23 | $28.90 | $29.02 | $28.90 | $28.96 | $28.96 | 5,975 |
| 2022-03-22 | $29.08 | $29.10 | $29.02 | $29.07 | $29.07 | 10,764 |
| 2022-03-21 | $28.90 | $28.95 | $28.86 | $28.95 | $28.95 | 3,789 |
| 2022-03-18 | $28.86 | $28.99 | $28.79 | $28.99 | $28.99 | 9,277 |
| 2022-03-17 | $28.66 | $28.87 | $28.66 | $28.85 | $28.85 | 1,260 |
| 2022-03-16 | $28.53 | $28.68 | $28.53 | $28.68 | $28.68 | 3,875 |
| 2022-03-15 | $28.15 | $28.46 | $28.15 | $28.44 | $28.44 | 2,941 |
| 2022-03-14 | $28.29 | $28.30 | $28.19 | $28.20 | $28.20 | 4,097 |
| 2022-03-11 | $28.48 | $28.48 | $28.29 | $28.29 | $28.29 | 1,550 |
| 2022-03-10 | $28.31 | $28.44 | $28.31 | $28.44 | $28.44 | 2,950 |
| 2022-03-09 | $28.46 | $28.52 | $28.44 | $28.48 | $28.48 | 5,354 |
| 2022-03-08 | $28.30 | $28.45 | $28.24 | $28.25 | $28.25 | 27,457 |
| 2022-03-07 | $28.45 | $28.47 | $28.33 | $28.34 | $28.34 | 36,797 |
| 2022-03-04 | $28.59 | $28.62 | $28.53 | $28.62 | $28.62 | 26,359 |
| 2022-03-03 | $28.78 | $28.80 | $28.71 | $28.71 | $28.71 | 4,688 |
| 2022-03-02 | $28.77 | $28.78 | $28.70 | $28.78 | $28.78 | 12,261 |
| 2022-03-01 | $28.61 | $28.65 | $28.51 | $28.56 | $28.56 | 11,900 |
| 2022-02-28 | $28.67 | $28.74 | $28.58 | $28.73 | $28.73 | 25,313 |
| 2022-02-25 | $28.61 | $28.78 | $28.61 | $28.74 | $28.74 | 6,752 |
| 2022-02-24 | $28.23 | $28.49 | $28.18 | $28.49 | $28.49 | 5,836 |
| 2022-02-23 | $28.71 | $28.71 | $28.33 | $28.34 | $28.34 | 2,830 |
| 2022-02-22 | $28.70 | $28.70 | $28.54 | $28.54 | $28.54 | 1,958 |
| 2022-02-18 | $28.76 | $28.76 | $28.67 | $28.73 | $28.73 | 12,101 |
| 2022-02-17 | $28.92 | $28.92 | $28.75 | $28.81 | $28.81 | 1,620 |
| 2022-02-16 | $28.91 | $29.04 | $28.91 | $29.04 | $29.04 | 1,504 |
| 2022-02-15 | $28.95 | $28.99 | $28.95 | $28.98 | $28.98 | 2,150 |
| 2022-02-14 | $28.89 | $28.89 | $28.78 | $28.82 | $28.82 | 1,354 |
| 2022-02-11 | $29.04 | $29.04 | $28.80 | $28.80 | $28.80 | 12,357 |
| 2022-02-10 | $29.24 | $29.24 | $29.03 | $29.05 | $29.05 | 242,278 |
| 2022-02-09 | $29.17 | $29.24 | $29.17 | $29.23 | $29.23 | 1,106 |
| 2022-02-08 | $29.02 | $29.10 | $29.02 | $29.10 | $29.10 | 136 |
| 2022-02-07 | $29.01 | $29.06 | $28.99 | $28.99 | $28.99 | 2,826 |
| 2022-02-04 | $28.87 | $29.03 | $28.87 | $29.03 | $29.03 | 3,476 |
| 2022-02-03 | $29.15 | $29.17 | $28.99 | $28.99 | $28.99 | 6,361 |
| 2022-02-02 | $29.17 | $29.26 | $29.17 | $29.26 | $29.26 | 6,614 |
| 2022-02-01 | $29.03 | $29.14 | $29.03 | $29.14 | $29.14 | 1,791 |
| 2022-01-31 | $28.77 | $29.06 | $28.77 | $29.06 | $29.06 | 519 |
| 2022-01-28 | $28.58 | $28.91 | $28.58 | $28.91 | $28.91 | 9,521 |
| 2022-01-27 | $28.85 | $28.85 | $28.57 | $28.61 | $28.61 | 1,246 |
| 2022-01-26 | $28.94 | $28.94 | $28.67 | $28.67 | $28.67 | 8,793 |
| 2022-01-25 | $28.56 | $28.76 | $28.56 | $28.65 | $28.65 | 8,686 |
| 2022-01-24 | $29.87 | $29.87 | $28.43 | $28.78 | $28.78 | 30,316 |
| 2022-01-21 | $29.02 | $29.02 | $28.78 | $28.78 | $28.78 | 4,202 |
| 2022-01-20 | $29.30 | $29.30 | $29.02 | $29.03 | $29.03 | 7,735 |
| 2022-01-19 | $29.26 | $29.30 | $29.17 | $29.19 | $29.19 | 3,183 |
| 2022-01-18 | $29.22 | $29.27 | $29.17 | $29.23 | $29.23 | 14,518 |
| 2022-01-14 | $29.36 | $29.41 | $29.31 | $29.41 | $29.41 | 2,829 |
| 2022-01-13 | $29.49 | $29.49 | $29.40 | $29.42 | $29.42 | 21,338 |
| 2022-01-12 | $29.54 | $29.57 | $29.48 | $29.54 | $29.54 | 29,357 |
| 2022-01-11 | $29.40 | $29.50 | $29.40 | $29.49 | $29.49 | 4,316 |
| 2022-01-10 | $29.24 | $29.44 | $29.24 | $29.44 | $29.44 | 7,842 |
| 2022-01-07 | $29.43 | $29.46 | $29.41 | $29.41 | $29.41 | 1,585 |
| 2022-01-06 | $29.43 | $29.51 | $29.42 | $29.42 | $29.42 | 1,546 |
| 2022-01-05 | $29.53 | $29.56 | $29.44 | $29.45 | $29.45 | 1,865 |
| 2022-01-04 | $29.59 | $29.59 | $29.54 | $29.58 | $29.58 | 1,389 |
| 2022-01-03 | $29.51 | $29.59 | $29.51 | $29.58 | $29.58 | 3,047 |
| 2021-12-31 | $29.50 | $29.55 | $29.50 | $29.55 | $29.55 | 392 |
| 2021-12-30 | $29.55 | $29.57 | $29.55 | $29.57 | $29.57 | 3,696 |
| 2021-12-29 | $29.54 | $29.60 | $29.54 | $29.60 | $29.60 | 1,496 |
| 2021-12-28 | $29.52 | $29.55 | $29.51 | $29.55 | $29.55 | 2,710 |
| 2021-12-27 | $29.49 | $29.59 | $29.49 | $29.56 | $29.56 | 1,906 |
| 2021-12-23 | $29.09 | $29.45 | $29.09 | $29.43 | $29.43 | 2,200 |
| 2021-12-22 | $29.38 | $29.43 | $29.33 | $29.43 | $29.43 | 2,512 |
| 2021-12-21 | $29.23 | $29.33 | $29.22 | $29.33 | $29.33 | 1,012 |
| 2021-12-20 | $29.05 | $29.16 | $29.03 | $29.16 | $29.16 | 6,684 |
| 2021-12-17 | $29.20 | $29.34 | $29.20 | $29.26 | $29.26 | 905 |
| 2021-12-16 | $29.43 | $29.43 | $29.37 | $29.38 | $29.38 | 2,902 |
| 2021-12-15 | $29.29 | $29.44 | $29.29 | $29.44 | $29.44 | 4,198 |
| 2021-12-14 | $29.25 | $29.30 | $29.24 | $29.28 | $29.28 | 6,425 |
| 2021-12-13 | $29.33 | $29.39 | $29.33 | $29.37 | $29.37 | 1,577 |
| 2021-12-10 | $29.37 | $29.50 | $29.36 | $29.48 | $29.48 | 6,443 |
| 2021-12-09 | $30.08 | $30.08 | $29.38 | $29.39 | $29.39 | 3,762 |
| 2021-12-08 | $29.37 | $29.43 | $29.37 | $29.41 | $29.41 | 1,663 |
| 2021-12-07 | $29.28 | $29.41 | $29.28 | $29.38 | $29.38 | 21,456 |
| 2021-12-06 | $29.21 | $29.21 | $29.15 | $29.15 | $29.15 | 817 |
| 2021-12-03 | $29.07 | $29.10 | $28.92 | $29.00 | $29.00 | 9,871 |
| 2021-12-02 | $29.15 | $29.15 | $29.13 | $29.13 | $29.13 | 330 |
| 2021-12-01 | $29.18 | $29.25 | $29.03 | $29.03 | $29.03 | 5,039 |
| 2021-11-30 | $29.25 | $29.35 | $29.13 | $29.14 | $29.14 | 27,138 |
| 2021-11-29 | $29.36 | $29.36 | $29.31 | $29.35 | $29.35 | 2,496 |
| 2021-11-26 | $29.33 | $29.33 | $29.22 | $29.25 | $29.25 | 9,891 |
| 2021-11-24 | $29.39 | $29.47 | $29.37 | $29.44 | $29.44 | 41,337 |
| 2021-11-23 | $29.43 | $29.43 | $29.35 | $29.36 | $29.36 | 8,861 |
| 2021-11-22 | $29.41 | $29.52 | $29.41 | $29.44 | $29.44 | 52,480 |
| 2021-11-19 | $29.46 | $29.48 | $29.40 | $29.44 | $29.44 | 5,249 |
| 2021-11-18 | $29.49 | $29.49 | $29.38 | $29.46 | $29.46 | 12,291 |
| 2021-11-17 | $29.45 | $29.46 | $29.40 | $29.43 | $29.43 | 5,342 |
| 2021-11-16 | $29.45 | $29.50 | $29.45 | $29.50 | $29.50 | 16,180 |
| 2021-11-15 | $29.42 | $29.47 | $29.38 | $29.44 | $29.44 | 12,850 |
| 2021-11-12 | $29.39 | $29.46 | $29.37 | $29.42 | $29.42 | 2,020 |
| 2021-11-11 | $29.39 | $29.43 | $29.32 | $29.37 | $29.37 | 19,494 |
| 2021-11-10 | $29.38 | $29.44 | $29.33 | $29.37 | $29.37 | 319,750 |
| 2021-11-09 | $29.39 | $29.45 | $29.37 | $29.39 | $29.39 | 22,191 |
| 2021-11-08 | $29.50 | $29.50 | $29.42 | $29.45 | $29.45 | 15,819 |
| 2021-11-05 | $29.51 | $29.53 | $29.45 | $29.45 | $29.45 | 39,374 |
| 2021-11-04 | $29.47 | $29.47 | $29.36 | $29.36 | $29.36 | 41,207 |
| 2021-11-03 | $29.36 | $29.43 | $29.33 | $29.42 | $29.42 | 44,456 |
| 2021-11-02 | $29.34 | $29.37 | $29.32 | $29.35 | $29.35 | 50,258 |
| 2021-11-01 | $29.35 | $29.35 | $29.26 | $29.32 | $29.32 | 149,225 |
| 2021-10-29 | $29.29 | $29.34 | $29.29 | $29.31 | $29.31 | 190,519 |
| 2021-10-28 | $29.26 | $29.34 | $29.26 | $29.33 | $29.33 | 14,093 |
| 2021-10-27 | $29.29 | $29.33 | $29.29 | $29.32 | $29.32 | 5,477 |
| 2021-10-26 | $29.29 | $29.33 | $29.28 | $29.33 | $29.33 | 7,539 |
| 2021-10-25 | $29.29 | $29.29 | $29.27 | $29.27 | $29.27 | 15,705 |
| 2021-10-22 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 1,584 |
| 2021-10-21 | $29.29 | $29.29 | $29.27 | $29.27 | $29.27 | 1,584 |
| 2021-10-20 | $29.25 | $29.29 | $29.24 | $29.27 | $29.27 | 7,900 |
| 2021-10-19 | $29.29 | $29.29 | $29.24 | $29.27 | $29.27 | 6,740 |
| 2021-10-18 | $29.24 | $29.29 | $29.24 | $29.26 | $29.26 | 1,452 |
| 2021-10-15 | $29.23 | $29.24 | $29.23 | $29.24 | $29.24 | 301 |
| 2021-10-14 | $29.28 | $29.28 | $29.26 | $29.26 | $29.26 | 179 |
| 2021-10-13 | $29.25 | $29.29 | $29.25 | $29.29 | $29.29 | 12,772 |
| 2021-10-12 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2021-10-11 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 932 |
| 2021-10-08 | $29.24 | $29.24 | $29.22 | $29.24 | $29.24 | 932 |
| 2021-10-07 | $29.23 | $29.30 | $29.22 | $29.26 | $29.26 | 1,894 |
| 2021-10-06 | $29.29 | $29.29 | $29.27 | $29.27 | $29.27 | 109 |
| 2021-10-05 | $29.25 | $29.26 | $29.24 | $29.26 | $29.26 | 1,092 |
| 2021-10-04 | $29.22 | $29.26 | $29.21 | $29.25 | $29.25 | 1,380 |
| 2021-10-01 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2021-09-30 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 1 |
| 2021-09-29 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 1 |
| 2021-09-28 | $29.21 | $29.25 | $29.21 | $29.25 | $29.25 | 401 |
| 2021-09-27 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1 |
| 2021-09-24 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 1 |
| 2021-09-23 | $29.24 | $29.26 | $29.24 | $29.26 | $29.26 | 2,250 |
| 2021-09-22 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 2 |
| 2021-09-21 | $29.30 | $29.30 | $29.20 | $29.25 | $29.25 | 5,688 |
| 2021-09-20 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 113 |
| 2021-09-17 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 201 |
| 2021-09-16 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2 |
| 2021-09-15 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 191 |
| 2021-09-14 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 191 |
| 2021-09-13 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2021-09-10 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 2,334 |
| 2021-09-09 | $29.26 | $29.26 | $29.25 | $29.26 | $29.26 | 2,334 |
| 2021-09-08 | $29.21 | $29.25 | $29.21 | $29.25 | $29.25 | 3,889 |
| 2021-09-07 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 304 |
| 2021-09-03 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 1 |
| 2021-09-02 | $29.15 | $29.21 | $29.15 | $29.21 | $29.21 | 622 |
| 2021-09-01 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 22 |
| 2021-08-31 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2,241 |
| 2021-08-30 | $29.20 | $29.22 | $29.20 | $29.21 | $29.21 | 2,241 |
| 2021-08-27 | $29.22 | $29.26 | $29.19 | $29.21 | $29.21 | 26,289 |
| 2021-08-26 | $29.21 | $29.25 | $29.21 | $29.25 | $29.25 | 1,243 |
| 2021-08-25 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1 |
| 2021-08-24 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 257 |
| 2021-08-23 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2021-08-20 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 301 |
| 2021-08-19 | $29.24 | $29.26 | $29.23 | $29.23 | $29.23 | 301 |
| 2021-08-18 | $29.07 | $29.23 | $29.07 | $29.23 | $29.23 | 13,126 |
| 2021-08-17 | $29.21 | $29.24 | $29.21 | $29.24 | $29.24 | 737 |
| 2021-08-16 | $29.29 | $29.30 | $29.29 | $29.30 | $29.30 | 687 |
| 2021-08-13 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 61 |
| 2021-08-12 | $29.19 | $29.27 | $29.19 | $29.27 | $29.27 | 344 |
| 2021-08-11 | $29.24 | $29.24 | $29.18 | $29.21 | $29.21 | 4,053 |
| 2021-08-10 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 26 |
| 2021-08-09 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 8 |
| 2021-08-06 | $29.14 | $29.23 | $29.13 | $29.23 | $29.23 | 1,045 |
| 2021-08-05 | $29.23 | $29.23 | $29.17 | $29.17 | $29.17 | 2,627 |
| 2021-08-04 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 640 |
| 2021-08-03 | $29.23 | $29.23 | $29.18 | $29.22 | $29.22 | 640 |
| 2021-08-02 | $29.20 | $29.21 | $29.14 | $29.16 | $29.16 | 5,764 |
| 2021-07-30 | $29.22 | $29.22 | $29.15 | $29.15 | $29.15 | 623 |
| 2021-07-29 | $29.33 | $29.33 | $29.14 | $29.17 | $29.17 | 5,896 |
| 2021-07-28 | $29.00 | $29.18 | $29.00 | $29.18 | $29.18 | 1,012 |
| 2021-07-27 | $29.13 | $29.15 | $29.13 | $29.15 | $29.15 | 262 |
| 2021-07-26 | $29.03 | $29.19 | $29.00 | $29.17 | $29.17 | 4,600 |
| 2021-07-23 | $29.07 | $29.23 | $29.07 | $29.18 | $29.18 | 1,572 |
| 2021-07-22 | $29.17 | $29.25 | $29.13 | $29.25 | $29.25 | 3,754 |
| 2021-07-21 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 43 |
| 2021-07-20 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 2 |
| 2021-07-19 | $29.11 | $29.11 | $29.10 | $29.11 | $29.11 | 5,294 |
| 2021-07-16 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 57 |
| 2021-07-15 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 302 |
| 2021-07-14 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 302 |
| 2021-07-13 | $29.15 | $29.17 | $29.15 | $29.17 | $29.17 | 316 |
| 2021-07-12 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 1 |
| 2021-07-09 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2021-07-08 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 3,449 |
| 2021-07-07 | $29.13 | $29.16 | $29.13 | $29.16 | $29.16 | 3,449 |
| 2021-07-06 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 2 |
| 2021-07-02 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 277 |
| 2021-07-01 | $29.30 | $29.30 | $29.10 | $29.14 | $29.14 | 1,908 |
| 2021-06-30 | $29.13 | $29.15 | $29.13 | $29.15 | $29.15 | 1,080 |
| 2021-06-29 | $29.12 | $29.16 | $29.12 | $29.16 | $29.16 | 314 |
| 2021-06-28 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 11,130 |
| 2021-06-25 | $29.09 | $29.17 | $29.09 | $29.17 | $29.17 | 11,130 |
| 2021-06-24 | $28.99 | $29.11 | $28.99 | $29.11 | $29.11 | 492 |
| 2021-06-23 | $29.11 | $29.11 | $29.09 | $29.09 | $29.09 | 278 |
| 2021-06-22 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 1,684 |
| 2021-06-21 | $29.05 | $29.14 | $29.05 | $29.13 | $29.13 | 1,684 |
| 2021-06-18 | $29.11 | $29.11 | $29.05 | $29.05 | $29.05 | 775 |
| 2021-06-17 | $29.11 | $29.15 | $29.11 | $29.15 | $29.15 | 3,049 |
| 2021-06-16 | $29.11 | $29.14 | $29.11 | $29.14 | $29.14 | 1,114 |
| 2021-06-15 | $29.16 | $29.16 | $29.15 | $29.15 | $29.15 | 5,000 |
| 2021-06-14 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 6 |
| 2021-06-11 | $29.05 | $29.15 | $29.05 | $29.15 | $29.15 | 2,593 |
| 2021-06-10 | $29.10 | $29.10 | $29.04 | $29.06 | $29.06 | 2,889 |
| 2021-06-09 | $29.02 | $29.12 | $29.01 | $29.12 | $29.12 | 2,167 |
| 2021-06-08 | $29.06 | $29.06 | $29.04 | $29.04 | $29.04 | 349 |
| 2021-06-07 | $29.06 | $29.06 | $29.05 | $29.05 | $29.05 | 1,096 |
| 2021-06-04 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 2 |
| 2021-06-03 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 11 |
| 2021-06-02 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 30 |
| 2021-06-01 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 1 |
| 2021-05-28 | $29.30 | $29.30 | $29.01 | $29.01 | $29.01 | 2,349 |
| 2021-05-27 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 916 |
| 2021-05-26 | $29.00 | $29.01 | $28.99 | $28.99 | $28.99 | 916 |
| 2021-05-25 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2021-05-24 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 33 |
| 2021-05-21 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 33 |
| 2021-05-20 | $28.96 | $28.96 | $28.90 | $28.90 | $28.90 | 3,453 |
| 2021-05-19 | $28.79 | $28.89 | $28.79 | $28.89 | $28.89 | 794 |
| 2021-05-18 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 102 |
| 2021-05-17 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 1 |
| 2021-05-14 | $28.87 | $29.05 | $28.83 | $29.04 | $29.04 | 1,800 |
| 2021-05-13 | $28.83 | $28.83 | $28.81 | $28.81 | $28.81 | 910 |
| 2021-05-12 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 489 |
| 2021-05-11 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 1 |
| 2021-05-10 | $28.93 | $28.93 | $28.92 | $28.92 | $28.92 | 744 |
| 2021-05-07 | $28.96 | $28.98 | $28.94 | $28.94 | $28.94 | 5,001 |
| 2021-05-06 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 75 |
| 2021-05-05 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 75 |
| 2021-05-04 | $28.85 | $28.90 | $28.85 | $28.88 | $28.88 | 3,182 |
| 2021-05-03 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 1,379 |
| 2021-04-30 | $28.92 | $28.94 | $28.88 | $28.88 | $28.88 | 1,169 |
| 2021-04-29 | $28.96 | $28.98 | $28.96 | $28.98 | $28.98 | 1,004 |
| 2021-04-28 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 89 |
| 2021-04-27 | $29.00 | $29.00 | $28.97 | $28.97 | $28.97 | 184 |
| 2021-04-26 | $28.93 | $28.96 | $28.92 | $28.95 | $28.95 | 836 |
| 2021-04-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 2 |
| 2021-04-22 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 6 |
| 2021-04-21 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 3 |
| 2021-04-20 | $28.99 | $28.99 | $28.78 | $28.81 | $28.81 | 17,002 |
| 2021-04-19 | $28.99 | $29.00 | $28.99 | $28.99 | $28.99 | 1,358 |
| 2021-04-16 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 5 |
| 2021-04-15 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 50 |
| 2021-04-14 | $28.92 | $28.93 | $28.92 | $28.93 | $28.93 | 1,943 |
| 2021-04-13 | $28.91 | $28.92 | $28.91 | $28.92 | $28.92 | 1,247 |
| 2021-04-12 | $29.14 | $29.14 | $28.86 | $28.89 | $28.89 | 1,240 |
| 2021-04-09 | $28.89 | $28.92 | $28.89 | $28.92 | $28.92 | 1,100 |
| 2021-04-08 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2,473 |
| 2021-04-07 | $28.93 | $28.96 | $28.88 | $28.96 | $28.96 | 2,473 |
| 2021-04-06 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 3 |
| 2021-04-05 | $29.09 | $29.09 | $28.82 | $28.82 | $28.82 | 1,032 |
| 2021-04-01 | $28.74 | $28.80 | $28.72 | $28.73 | $28.73 | 11,185 |
| 2021-03-31 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 300 |
| 2021-03-30 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 2,804 |
| 2021-03-29 | $28.70 | $28.74 | $28.68 | $28.71 | $28.71 | 2,804 |
| 2021-03-26 | $28.65 | $28.70 | $28.65 | $28.70 | $28.70 | 177 |
| 2021-03-25 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 325 |
| 2021-03-24 | $28.74 | $28.74 | $28.64 | $28.64 | $28.64 | 325 |
| 2021-03-23 | $28.74 | $28.74 | $28.63 | $28.69 | $28.69 | 2,586 |
| 2021-03-22 | $28.60 | $28.62 | $28.59 | $28.62 | $28.62 | 716 |
| 2021-03-19 | $28.54 | $28.59 | $28.54 | $28.56 | $28.56 | 2,123 |
| 2021-03-18 | $28.60 | $28.68 | $28.60 | $28.68 | $28.68 | 2,664 |
| 2021-03-17 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2021-03-16 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1,060 |
| 2021-03-15 | $28.55 | $28.59 | $28.55 | $28.57 | $28.57 | 1,060 |
| 2021-03-12 | $28.51 | $28.53 | $28.51 | $28.53 | $28.53 | 300 |
| 2021-03-11 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 73 |
| 2021-03-10 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 197 |
| 2021-03-09 | $28.55 | $28.55 | $28.47 | $28.48 | $28.48 | 101,033 |
| 2021-03-08 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2021-03-05 | $28.37 | $28.48 | $28.37 | $28.46 | $28.46 | 2,096 |
| 2021-03-04 | $28.27 | $28.31 | $28.27 | $28.31 | $28.31 | 1,164 |
| 2021-03-03 | $28.39 | $28.39 | $28.33 | $28.33 | $28.33 | 414 |
| 2021-03-02 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 34 |
| 2021-03-01 | $28.46 | $28.50 | $28.46 | $28.50 | $28.50 | 1,453 |
| 2021-02-26 | $28.29 | $28.41 | $28.25 | $28.41 | $28.41 | 2,004 |
| 2021-02-25 | $28.32 | $28.36 | $28.31 | $28.32 | $28.32 | 15,715 |
| 2021-02-24 | $28.41 | $28.45 | $28.41 | $28.45 | $28.45 | 3,172 |
| 2021-02-23 | $28.35 | $28.43 | $28.35 | $28.43 | $28.43 | 34,599 |
| 2021-02-22 | $28.40 | $28.40 | $28.36 | $28.37 | $28.37 | 21,102 |
| 2021-02-19 | $28.44 | $28.44 | $28.36 | $28.38 | $28.38 | 1,714 |
| 2021-02-18 | $28.46 | $28.46 | $28.40 | $28.42 | $28.42 | 591 |
| 2021-02-17 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 266 |
| 2021-02-16 | $28.51 | $28.52 | $28.51 | $28.52 | $28.52 | 266 |
| 2021-02-12 | $28.46 | $28.47 | $28.42 | $28.46 | $28.46 | 8,662 |
| 2021-02-11 | $28.44 | $28.45 | $28.44 | $28.44 | $28.44 | 321 |
| 2021-02-10 | $28.42 | $28.42 | $28.38 | $28.41 | $28.41 | 670 |
| 2021-02-09 | $28.48 | $28.49 | $28.48 | $28.49 | $28.49 | 1,090 |
| 2021-02-08 | $28.44 | $28.44 | $28.41 | $28.43 | $28.43 | 3,552 |
| 2021-02-05 | $28.44 | $28.47 | $28.44 | $28.46 | $28.46 | 360 |
| 2021-02-04 | $28.43 | $28.49 | $28.41 | $28.41 | $28.41 | 2,859 |
| 2021-02-03 | $28.35 | $28.43 | $28.35 | $28.43 | $28.43 | 1,185 |
| 2021-02-02 | $28.38 | $28.41 | $28.31 | $28.31 | $28.31 | 1,493 |
| 2021-02-01 | $28.23 | $28.24 | $28.20 | $28.24 | $28.24 | 1,995 |
| 2021-01-29 | $28.22 | $28.22 | $28.13 | $28.13 | $28.13 | 1,831 |
| 2021-01-28 | $28.05 | $28.39 | $28.05 | $28.23 | $28.23 | 2,842 |
| 2021-01-27 | $28.34 | $28.34 | $28.20 | $28.20 | $28.20 | 375 |
| 2021-01-26 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 99 |
| 2021-01-25 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 1 |
| 2021-01-22 | $28.45 | $28.49 | $28.45 | $28.45 | $28.45 | 535 |
| 2021-01-21 | $28.41 | $28.41 | $28.32 | $28.32 | $28.32 | 5,334 |
| 2021-01-20 | $28.52 | $28.53 | $28.48 | $28.52 | $28.52 | 1,559 |
| 2021-01-19 | $28.34 | $28.47 | $28.29 | $28.47 | $28.47 | 7,459 |
| 2021-01-15 | $28.37 | $28.37 | $28.33 | $28.37 | $28.37 | 641 |
| 2021-01-14 | $28.37 | $28.41 | $28.36 | $28.40 | $28.40 | 1,484 |
| 2021-01-13 | $28.45 | $28.45 | $28.41 | $28.44 | $28.44 | 206 |
| 2021-01-12 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 460 |
| 2021-01-11 | $28.37 | $28.37 | $28.30 | $28.30 | $28.30 | 460 |
| 2021-01-08 | $28.41 | $28.45 | $28.41 | $28.45 | $28.45 | 320 |
| 2021-01-07 | $28.48 | $28.49 | $28.39 | $28.44 | $28.44 | 4,079 |
| 2021-01-06 | $28.31 | $28.34 | $28.31 | $28.34 | $28.34 | 129 |
| 2021-01-05 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 4 |
| 2021-01-04 | $28.27 | $28.28 | $28.12 | $28.17 | $28.17 | 1,223 |
| 2020-12-31 | $28.13 | $28.29 | $28.13 | $28.29 | $28.29 | 6,500 |
| 2020-12-30 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 36 |
| 2020-12-29 | $28.25 | $28.29 | $28.25 | $28.29 | $28.29 | 440 |
| 2020-12-28 | $28.28 | $28.28 | $28.24 | $28.24 | $28.24 | 2,650 |
| 2020-12-24 | $28.36 | $28.36 | $28.15 | $28.15 | $28.15 | 300 |
| 2020-12-23 | $28.29 | $28.32 | $28.24 | $28.24 | $28.24 | 498 |
| 2020-12-22 | $28.26 | $28.26 | $28.22 | $28.22 | $28.22 | 288 |
| 2020-12-21 | $28.09 | $28.27 | $28.09 | $28.24 | $28.24 | 1,909 |
| 2020-12-18 | $28.42 | $28.42 | $28.16 | $28.24 | $28.24 | 664 |
| 2020-12-17 | $28.35 | $28.35 | $28.31 | $28.31 | $28.31 | 2,726 |
| 2020-12-16 | $28.28 | $28.28 | $28.27 | $28.28 | $28.28 | 1,263 |
| 2020-12-15 | $28.16 | $28.28 | $28.16 | $28.25 | $28.25 | 1,767 |
| 2020-12-14 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 37 |
| 2020-12-11 | $28.26 | $28.26 | $28.15 | $28.18 | $28.18 | 12,656 |
| 2020-12-10 | $28.27 | $28.31 | $28.17 | $28.27 | $28.27 | 6,340 |
| 2020-12-09 | $28.12 | $28.35 | $28.12 | $28.25 | $28.25 | 5,095 |
| 2020-12-08 | $28.30 | $28.30 | $28.21 | $28.23 | $28.23 | 2,848 |
| 2020-12-07 | $28.30 | $28.32 | $28.25 | $28.29 | $28.29 | 2,909 |
| 2020-12-04 | $28.29 | $28.31 | $28.17 | $28.31 | $28.31 | 6,090 |
| 2020-12-03 | $28.26 | $28.26 | $28.23 | $28.23 | $28.23 | 1,504 |
| 2020-12-02 | $28.24 | $28.30 | $28.19 | $28.27 | $28.27 | 10,118 |
| 2020-12-01 | $28.27 | $28.27 | $28.18 | $28.25 | $28.25 | 17,471 |
| 2020-11-30 | $28.15 | $28.17 | $28.08 | $28.17 | $28.17 | 3,390 |
| 2020-11-27 | $28.30 | $28.30 | $28.13 | $28.13 | $28.13 | 389 |
| 2020-11-25 | $28.20 | $28.20 | $28.14 | $28.20 | $28.20 | 1,703 |
| 2020-11-24 | $28.21 | $28.22 | $28.20 | $28.20 | $28.20 | 2,397 |
| 2020-11-23 | $28.13 | $28.13 | $28.07 | $28.11 | $28.11 | 1,421 |
| 2020-11-20 | $28.19 | $28.19 | $28.01 | $28.06 | $28.06 | 1,717 |
| 2020-11-19 | $28.14 | $28.14 | $28.04 | $28.08 | $28.08 | 1,864 |
| 2020-11-18 | $28.09 | $28.19 | $28.08 | $28.08 | $28.08 | 765 |
| 2020-11-17 | $28.17 | $28.20 | $28.13 | $28.13 | $28.13 | 2,139 |
| 2020-11-16 | $28.15 | $28.18 | $28.14 | $28.18 | $28.18 | 8,175 |
| 2020-11-13 | $28.19 | $28.19 | $28.04 | $28.15 | $28.15 | 11,504 |
| 2020-11-12 | $28.06 | $28.07 | $27.90 | $27.99 | $27.99 | 6,910 |
| 2020-11-11 | $27.95 | $28.04 | $27.95 | $27.97 | $27.97 | 7,611 |
| 2020-11-10 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 29 |
| 2020-11-09 | $28.19 | $28.20 | $28.00 | $28.02 | $28.02 | 17,642 |
| 2020-11-06 | $27.86 | $27.87 | $27.82 | $27.87 | $27.87 | 11,201 |
| 2020-11-05 | $27.84 | $27.89 | $27.84 | $27.89 | $27.89 | 199 |
| 2020-11-04 | $27.59 | $27.89 | $27.59 | $27.71 | $27.71 | 6,678 |
| 2020-11-03 | $27.65 | $27.65 | $27.49 | $27.57 | $27.57 | 25,166 |
| 2020-11-02 | $27.53 | $27.53 | $27.33 | $27.45 | $27.45 | 171,780 |
| 2020-10-30 | $27.15 | $27.38 | $27.05 | $27.38 | $27.38 | 105,045 |
| 2020-10-29 | $27.24 | $27.29 | $27.22 | $27.22 | $27.22 | 3,301 |
| 2020-10-28 | $27.22 | $27.22 | $27.07 | $27.10 | $27.10 | 10,280 |
| 2020-10-27 | $27.28 | $27.37 | $27.28 | $27.37 | $27.37 | 1,977 |
| 2020-10-26 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2020-10-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 510 |
| 2020-10-22 | $27.30 | $27.34 | $27.29 | $27.29 | $27.29 | 510 |
| 2020-10-21 | $27.28 | $27.31 | $27.28 | $27.28 | $27.28 | 3,875 |
| 2020-10-20 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 976 |
| 2020-10-19 | $27.26 | $27.27 | $27.26 | $27.27 | $27.27 | 976 |
| 2020-10-16 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 137 |
| 2020-10-15 | $27.21 | $27.26 | $27.21 | $27.24 | $27.24 | 618 |
| 2020-10-14 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 90 |
| 2020-10-13 | $27.35 | $27.35 | $27.23 | $27.23 | $27.23 | 300 |
| 2020-10-12 | $27.32 | $27.32 | $27.29 | $27.29 | $27.29 | 1,180 |
| 2020-10-09 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 65 |
| 2020-10-08 | $27.10 | $27.16 | $27.10 | $27.16 | $27.16 | 1,942 |
| 2020-10-07 | $27.03 | $27.12 | $27.03 | $27.12 | $27.12 | 2,404 |
| 2020-10-06 | $27.08 | $27.08 | $27.01 | $27.01 | $27.01 | 1,700 |
| 2020-10-05 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 14 |
| 2020-10-02 | $26.83 | $26.90 | $26.83 | $26.90 | $26.90 | 614 |
| 2020-10-01 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 14 |
| 2020-09-30 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 1,276 |
| 2020-09-29 | $26.85 | $26.85 | $26.80 | $26.83 | $26.83 | 1,276 |
| 2020-09-28 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 19 |
| 2020-09-25 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2020-09-24 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2020-09-23 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 5 |
| 2020-09-22 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 5 |
| 2020-09-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,500 |
| 2020-09-18 | $26.79 | $26.79 | $26.77 | $26.77 | $26.77 | 1,500 |
| 2020-09-17 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 37 |
| 2020-09-16 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 37 |
| 2020-09-15 | $26.96 | $26.96 | $26.90 | $26.90 | $26.90 | 397 |
| 2020-09-14 | $26.89 | $26.89 | $26.81 | $26.81 | $26.81 | 5,102 |
| 2020-09-11 | $26.70 | $26.77 | $26.66 | $26.77 | $26.77 | 1,723 |
| 2020-09-10 | $26.72 | $26.74 | $26.67 | $26.67 | $26.67 | 1,401 |
| 2020-09-09 | $26.81 | $26.81 | $26.80 | $26.81 | $26.81 | 8,977 |
| 2020-09-08 | $26.69 | $26.69 | $26.68 | $26.68 | $26.68 | 104 |
| 2020-09-04 | $26.67 | $26.81 | $26.67 | $26.81 | $26.81 | 108 |
| 2020-09-03 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 1 |
| 2020-09-02 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 1 |
| 2020-09-01 | $26.93 | $26.96 | $26.93 | $26.94 | $26.94 | 5,670 |
| 2020-08-31 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 10 |
| 2020-08-28 | $26.98 | $27.02 | $26.98 | $27.01 | $27.01 | 761 |
| 2020-08-27 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 235 |
| 2020-08-26 | $26.92 | $26.96 | $26.92 | $26.96 | $26.96 | 235 |
| 2020-08-25 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2020-08-24 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2020-08-21 | $26.86 | $26.86 | $26.80 | $26.86 | $26.86 | 884 |
| 2020-08-20 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2020-08-19 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 11,793 |
| 2020-08-18 | $26.81 | $26.82 | $26.79 | $26.82 | $26.82 | 11,793 |
| 2020-08-17 | $26.84 | $26.84 | $26.81 | $26.81 | $26.81 | 263 |
| 2020-08-14 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2020-08-13 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 5,620 |
| 2020-08-12 | $26.68 | $26.83 | $26.68 | $26.79 | $26.79 | 5,620 |
| 2020-08-11 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2020-08-10 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 926 |
| 2020-08-07 | $26.74 | $26.75 | $26.70 | $26.70 | $26.70 | 926 |
| 2020-08-06 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 200 |
| 2020-08-05 | $26.60 | $26.69 | $26.60 | $26.69 | $26.69 | 200 |
| 2020-08-04 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 71 |
| 2020-08-03 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 269 |
| 2020-07-31 | $26.34 | $26.47 | $26.34 | $26.47 | $26.47 | 2,316 |
| 2020-07-30 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 4 |
| 2020-07-29 | $26.42 | $26.46 | $26.42 | $26.46 | $26.46 | 214 |
| 2020-07-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1,028 |
| 2020-07-27 | $26.36 | $26.39 | $26.36 | $26.39 | $26.39 | 1,028 |
| 2020-07-24 | $26.33 | $26.38 | $26.33 | $26.38 | $26.38 | 1,600 |
| 2020-07-23 | $26.48 | $26.48 | $26.38 | $26.38 | $26.38 | 500 |
| 2020-07-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 89 |
| 2020-07-21 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 89 |
| 2020-07-20 | $26.35 | $26.47 | $26.35 | $26.47 | $26.47 | 1,600 |
| 2020-07-17 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 950 |
| 2020-07-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 1,000 |
| 2020-07-15 | $26.42 | $26.42 | $26.36 | $26.38 | $26.38 | 400 |
| 2020-07-14 | $26.22 | $26.29 | $26.21 | $26.29 | $26.29 | 900 |
| 2020-07-13 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 125 |
| 2020-07-10 | $26.26 | $26.33 | $26.26 | $26.33 | $26.33 | 500 |
| 2020-07-09 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 2 |
| 2020-07-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 411 |
| 2020-07-07 | $26.16 | $26.20 | $26.14 | $26.14 | $26.14 | 2,500 |
| 2020-07-06 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 7,186 |
| 2020-07-02 | $26.05 | $26.20 | $26.05 | $26.09 | $26.09 | 7,200 |
| 2020-07-01 | $25.99 | $26.01 | $25.99 | $26.01 | $26.01 | 3,733 |
| 2020-06-30 | $25.86 | $26.01 | $25.86 | $26.01 | $26.01 | 3,500 |
| 2020-06-29 | $25.77 | $25.83 | $25.76 | $25.83 | $25.83 | 7,361 |
| 2020-06-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2020-06-25 | $25.80 | $25.95 | $25.80 | $25.95 | $25.95 | 506 |
| 2020-06-24 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 16 |
| 2020-06-23 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 5 |
| 2020-06-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 114 |
| 2020-06-19 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2020-06-18 | $25.94 | $26.01 | $25.94 | $25.98 | $25.98 | 790 |
| 2020-06-17 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2020-06-16 | $26.00 | $26.00 | $25.93 | $25.94 | $25.94 | 1,100 |
| 2020-06-15 | $25.46 | $25.79 | $25.46 | $25.79 | $25.79 | 1,136 |
| 2020-06-12 | $25.73 | $25.73 | $25.72 | $25.72 | $25.72 | 7,100 |
| 2020-06-11 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 179 |
| 2020-06-10 | $26.18 | $26.25 | $26.18 | $26.22 | $26.22 | 3,903 |
| 2020-06-09 | $26.20 | $26.25 | $26.20 | $26.25 | $26.25 | 2,000 |
| 2020-06-08 | $26.23 | $26.33 | $26.22 | $26.29 | $26.29 | 1,900 |
| 2020-06-05 | $26.23 | $26.27 | $26.21 | $26.21 | $26.21 | 700 |
| 2020-06-04 | $26.08 | $26.08 | $25.97 | $26.00 | $26.00 | 14,712 |
| 2020-06-03 | $25.99 | $26.05 | $25.99 | $26.05 | $26.05 | 10,300 |
| 2020-06-02 | $25.85 | $25.91 | $25.85 | $25.91 | $25.91 | 5,107 |
| 2020-06-01 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2020-05-29 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 147 |
| 2020-05-28 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 149 |
| 2020-05-27 | $25.75 | $25.79 | $25.75 | $25.79 | $25.79 | 400 |
| 2020-05-26 | $25.70 | $25.70 | $25.63 | $25.63 | $25.63 | 6,900 |
| 2020-05-22 | $25.40 | $25.50 | $25.40 | $25.50 | $25.50 | 3,063 |
| 2020-05-21 | $25.47 | $25.54 | $25.47 | $25.48 | $25.48 | 1,500 |
| 2020-05-20 | $25.51 | $25.57 | $25.51 | $25.57 | $25.57 | 300 |
| 2020-05-19 | $25.50 | $25.50 | $25.41 | $25.41 | $25.41 | 768 |
| 2020-05-18 | $25.53 | $25.53 | $25.47 | $25.47 | $25.47 | 1,100 |
| 2020-05-15 | $25.11 | $25.18 | $25.11 | $25.18 | $25.18 | 500 |
| 2020-05-14 | $24.98 | $25.08 | $24.93 | $25.05 | $25.05 | 5,481 |
| 2020-05-13 | $25.08 | $25.08 | $24.96 | $25.03 | $25.03 | 900 |
| 2020-05-12 | $25.41 | $25.41 | $25.24 | $25.24 | $25.24 | 1,200 |
| 2020-05-11 | $25.36 | $25.47 | $25.36 | $25.47 | $25.47 | 194 |
| 2020-05-08 | $25.34 | $25.44 | $25.34 | $25.44 | $25.44 | 1,600 |
| 2020-05-07 | $25.33 | $25.42 | $25.32 | $25.32 | $25.32 | 1,900 |
| 2020-05-06 | $25.21 | $25.21 | $25.17 | $25.17 | $25.17 | 400 |
| 2020-05-05 | $25.30 | $25.30 | $25.22 | $25.22 | $25.22 | 400 |
| 2020-05-04 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 48 |
| 2020-05-01 | $25.11 | $25.13 | $25.07 | $25.07 | $25.07 | 1,100 |
| 2020-04-30 | $25.29 | $25.39 | $25.29 | $25.39 | $25.39 | 1,200 |
| 2020-04-29 | $25.46 | $25.52 | $25.33 | $25.38 | $25.38 | 21,500 |
| 2020-04-28 | $25.24 | $25.27 | $25.22 | $25.22 | $25.22 | 2,996 |
| 2020-04-27 | $25.15 | $25.26 | $25.15 | $25.26 | $25.26 | 1,200 |
| 2020-04-24 | $24.90 | $25.08 | $24.90 | $25.08 | $25.08 | 1,500 |
| 2020-04-23 | $25.03 | $25.03 | $24.94 | $24.98 | $24.98 | 1,634 |
| 2020-04-22 | $24.89 | $24.98 | $24.84 | $24.98 | $24.98 | 4,300 |
| 2020-04-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2020-04-20 | $25.22 | $25.22 | $24.99 | $24.99 | $24.99 | 3,600 |
| 2020-04-17 | $25.11 | $25.23 | $25.08 | $25.23 | $25.23 | 4,700 |
| 2020-04-16 | $24.88 | $24.94 | $24.88 | $24.94 | $24.94 | 1,168 |
| 2020-04-15 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 10 |
| 2020-04-14 | $25.00 | $25.09 | $24.97 | $25.09 | $25.09 | 28,000 |
| 2020-04-13 | $24.76 | $24.83 | $24.76 | $24.83 | $24.83 | 4,000 |
| 2020-04-09 | $24.98 | $25.04 | $24.79 | $24.92 | $24.92 | 4,500 |
| 2020-04-08 | $24.57 | $24.75 | $24.51 | $24.75 | $24.75 | 600 |
| 2020-04-07 | $24.70 | $24.70 | $24.41 | $24.41 | $24.41 | 1,400 |
| 2020-04-06 | $24.20 | $24.42 | $24.20 | $24.40 | $24.40 | 10,400 |
| 2020-04-03 | $23.72 | $23.76 | $23.72 | $23.76 | $23.76 | 27,300 |
| 2020-04-02 | $23.60 | $23.84 | $23.60 | $23.84 | $23.84 | 898 |
| 2020-04-01 | $23.64 | $23.68 | $23.64 | $23.68 | $23.68 | 100 |
| 2020-03-31 | $24.11 | $24.13 | $24.02 | $24.13 | $24.13 | 5,800 |
| 2020-03-30 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 74 |
| 2020-03-27 | $23.99 | $24.03 | $23.77 | $23.77 | $23.77 | 1,900 |
| 2020-03-26 | $24.03 | $24.19 | $24.03 | $24.19 | $24.19 | 700 |
| 2020-03-25 | $23.78 | $23.91 | $23.59 | $23.59 | $23.59 | 6,732 |
| 2020-03-24 | $23.39 | $23.65 | $23.20 | $23.65 | $23.65 | 23,500 |
| 2020-03-23 | $22.85 | $23.11 | $22.75 | $22.82 | $22.82 | 16,994 |
| 2020-03-20 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 35 |
| 2020-03-19 | $22.88 | $23.47 | $22.88 | $23.23 | $23.23 | 38,674 |
| 2020-03-18 | $23.21 | $23.33 | $22.53 | $23.00 | $23.00 | 57,100 |
| 2020-03-17 | $23.16 | $23.61 | $23.16 | $23.50 | $23.50 | 12,800 |
| 2020-03-16 | $23.47 | $23.98 | $23.09 | $23.09 | $23.09 | 14,300 |
| 2020-03-13 | $24.08 | $24.30 | $23.90 | $24.30 | $24.30 | 1,303 |
| 2020-03-12 | $23.94 | $24.00 | $23.90 | $23.90 | $23.90 | 600 |
| 2020-03-11 | $24.80 | $24.80 | $24.75 | $24.75 | $24.75 | 400 |
| 2020-03-10 | $24.98 | $25.26 | $24.98 | $25.26 | $25.26 | 1,100 |
| 2020-03-09 | $24.91 | $24.91 | $24.90 | $24.90 | $24.90 | 7,600 |
| 2020-03-06 | $25.37 | $25.55 | $25.37 | $25.50 | $25.50 | 1,900 |
| 2020-03-05 | $25.81 | $25.81 | $25.58 | $25.66 | $25.66 | 3,000 |
| 2020-03-04 | $25.80 | $26.01 | $25.76 | $26.01 | $26.01 | 3,400 |
| 2020-03-03 | $25.75 | $25.75 | $25.63 | $25.65 | $25.65 | 4,100 |
| 2020-03-02 | $25.58 | $25.84 | $25.58 | $25.84 | $25.84 | 6,200 |
| 2020-02-28 | $25.21 | $25.29 | $25.21 | $25.29 | $25.29 | 100 |
| 2020-02-27 | $25.63 | $25.63 | $25.49 | $25.49 | $25.49 | 8,900 |
| 2020-02-26 | $25.81 | $25.84 | $25.80 | $25.84 | $25.84 | 2,400 |
| 2020-02-25 | $26.11 | $26.11 | $25.87 | $25.87 | $25.87 | 3,900 |
| 2020-02-24 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 100 |
| 2020-02-21 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 27 |
| 2020-02-20 | $26.40 | $26.45 | $26.40 | $26.45 | $26.45 | 1,000 |
| 2020-02-19 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2020-02-18 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2020-02-14 | $26.46 | $26.46 | $26.44 | $26.44 | $26.44 | 200 |
| 2020-02-13 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2020-02-12 | $26.42 | $26.44 | $26.42 | $26.44 | $26.44 | 10,300 |
| 2020-02-11 | $26.41 | $26.41 | $26.38 | $26.38 | $26.38 | 300 |
| 2020-02-10 | $26.35 | $26.36 | $26.35 | $26.36 | $26.36 | 400 |
| 2020-02-07 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2020-02-06 | $26.35 | $26.38 | $26.35 | $26.38 | $26.38 | 100 |
| 2020-02-05 | $26.39 | $26.39 | $26.37 | $26.37 | $26.37 | 2,040 |
| 2020-02-04 | $26.27 | $26.31 | $26.25 | $26.31 | $26.31 | 700 |
| 2020-02-03 | $26.16 | $26.20 | $26.12 | $26.19 | $26.19 | 1,800 |
| 2020-01-31 | $26.22 | $26.22 | $26.10 | $26.10 | $26.10 | 300 |
| 2020-01-30 | $26.22 | $26.22 | $26.19 | $26.22 | $26.22 | 606 |
| 2020-01-29 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 723 |
| 2020-01-28 | $26.28 | $26.28 | $26.21 | $26.26 | $26.26 | 500 |
| 2020-01-27 | $26.16 | $26.17 | $26.15 | $26.17 | $26.17 | 6,400 |
| 2020-01-24 | $26.25 | $26.28 | $26.25 | $26.28 | $26.28 | 100 |
| 2020-01-23 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2020-01-22 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2020-01-21 | $26.30 | $26.33 | $26.29 | $26.33 | $26.33 | 2,000 |
| 2020-01-17 | $26.38 | $26.38 | $26.35 | $26.35 | $26.35 | 200 |
| 2020-01-16 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 226 |
| 2020-01-15 | $26.30 | $26.32 | $26.25 | $26.31 | $26.31 | 14,967 |
| 2020-01-14 | $26.28 | $26.30 | $26.24 | $26.26 | $26.26 | 25,445 |
| 2020-01-13 | $26.19 | $26.29 | $26.19 | $26.29 | $26.29 | 11,671 |
| 2020-01-10 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 78 |
| 2020-01-09 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2020-01-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2020-01-07 | $26.13 | $26.17 | $26.13 | $26.17 | $26.17 | 1,000 |
| 2020-01-06 | $26.19 | $26.19 | $26.17 | $26.17 | $26.17 | 400 |
| 2020-01-03 | $26.17 | $26.18 | $26.15 | $26.16 | $26.16 | 1,800 |
| 2020-01-02 | $26.15 | $26.19 | $26.12 | $26.19 | $26.19 | 4,408 |
| 2019-12-31 | $26.08 | $26.13 | $26.08 | $26.12 | $26.12 | 1,300 |
| 2019-12-30 | $26.06 | $26.07 | $26.06 | $26.07 | $26.07 | 2,400 |
| 2019-12-27 | $26.14 | $26.14 | $26.11 | $26.11 | $26.11 | 1,500 |
| 2019-12-26 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2019-12-24 | $26.09 | $26.09 | $26.06 | $26.06 | $26.06 | 300 |
| 2019-12-23 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 300 |
| 2019-12-20 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 46 |
| 2019-12-19 | $26.05 | $26.06 | $26.03 | $26.06 | $26.06 | 622 |
| 2019-12-18 | $26.04 | $26.05 | $26.04 | $26.05 | $26.05 | 1,300 |
| 2019-12-17 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2019-12-16 | $26.08 | $26.08 | $26.05 | $26.05 | $26.05 | 1,400 |
| 2019-12-13 | $26.01 | $26.01 | $25.98 | $25.98 | $25.98 | 3,000 |
| 2019-12-12 | $25.90 | $25.97 | $25.90 | $25.95 | $25.95 | 5,392 |
| 2019-12-11 | $25.92 | $25.93 | $25.91 | $25.91 | $25.91 | 6,800 |
| 2019-12-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 283 |
| 2019-12-09 | $25.88 | $25.90 | $25.86 | $25.90 | $25.90 | 50,800 |
| 2019-12-06 | $25.95 | $25.95 | $25.93 | $25.94 | $25.94 | 2,200 |
| 2019-12-05 | $25.97 | $25.97 | $25.81 | $25.83 | $25.83 | 2,658 |
| 2019-12-04 | $25.82 | $25.86 | $25.76 | $25.82 | $25.82 | 1,800 |
| 2019-12-03 | $25.70 | $25.76 | $25.68 | $25.76 | $25.76 | 15,600 |
| 2019-12-02 | $25.91 | $25.91 | $25.76 | $25.81 | $25.81 | 15,200 |
| 2019-11-29 | $25.98 | $26.01 | $25.93 | $25.93 | $25.93 | 5,636 |
| 2019-11-27 | $25.95 | $25.98 | $25.95 | $25.98 | $25.98 | 1,000 |
| 2019-11-26 | $25.90 | $25.96 | $25.90 | $25.93 | $25.93 | 12,893 |
| 2019-11-25 | $25.85 | $25.91 | $25.85 | $25.90 | $25.90 | 13,700 |
| 2019-11-22 | $25.84 | $25.85 | $25.81 | $25.83 | $25.83 | 5,100 |
| 2019-11-21 | $25.88 | $25.88 | $25.81 | $25.83 | $25.83 | 30,721 |
| 2019-11-20 | $25.86 | $25.86 | $25.79 | $25.82 | $25.82 | 4,200 |
| 2019-11-19 | $25.97 | $25.97 | $25.87 | $25.88 | $25.88 | 14,580 |
| 2019-11-18 | $25.85 | $25.88 | $25.83 | $25.84 | $25.84 | 16,600 |
| 2019-11-15 | $25.72 | $25.87 | $25.72 | $25.79 | $25.79 | 19,125 |
| 2019-11-14 | $25.75 | $25.80 | $25.75 | $25.80 | $25.80 | 44,194 |
| 2019-11-13 | $25.73 | $25.77 | $25.73 | $25.77 | $25.77 | 10,306 |
| 2019-11-12 | $25.75 | $25.80 | $25.71 | $25.76 | $25.76 | 9,911 |
| 2019-11-11 | $25.74 | $25.75 | $25.73 | $25.74 | $25.74 | 29,104 |
| 2019-11-08 | $25.69 | $25.75 | $25.68 | $25.75 | $25.75 | 34,272 |
| 2019-11-07 | $26.01 | $26.01 | $25.70 | $25.70 | $25.70 | 66,343 |
| 2019-11-06 | $25.75 | $25.75 | $25.67 | $25.68 | $25.68 | 11,806 |
| 2019-11-05 | $25.76 | $25.76 | $25.65 | $25.69 | $25.69 | 38,324 |
| 2019-11-04 | $25.70 | $25.72 | $25.69 | $25.71 | $25.71 | 56,400 |
| 2019-11-01 | $25.64 | $25.68 | $25.63 | $25.64 | $25.64 | 49,464 |