Innovator U.S. Equity Ultra Buffer ETF - October (UOCT) Exchange: BATS
Data as of May 9, 2025
$34.79 ($-0.01) -0.04%
Innovator U.S. Equity Ultra Buffer ETF - October - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - October.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.88 |
| Previous Close | $34.79 |
| High | $34.91 |
| Low | $34.76 |
| Adjusted Open | $34.88 |
| Previous Adjusted Close | $34.79 |
| Adjusted High | $34.91 |
| Adjusted Low | $34.76 |
Invest in Innovator U.S. Equity Ultra Buffer ETF - October (UOCT)
Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - October (UOCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $34.88 | $34.91 | $34.76 | $34.79 | $34.79 | 13,052 |
| 2025-05-08 | $34.74 | $34.98 | $34.74 | $34.80 | $34.80 | 51,761 |
| 2025-05-07 | $34.60 | $34.69 | $34.55 | $34.68 | $34.68 | 6,057 |
| 2025-05-06 | $34.54 | $34.73 | $34.54 | $34.60 | $34.60 | 14,506 |
| 2025-05-05 | $34.84 | $34.91 | $34.77 | $34.77 | $34.77 | 5,550 |
| 2025-05-02 | $34.82 | $34.94 | $34.82 | $34.89 | $34.89 | 3,709 |
| 2025-05-01 | $34.67 | $34.83 | $34.64 | $34.69 | $34.69 | 9,448 |
| 2025-04-30 | $34.10 | $34.50 | $34.10 | $34.50 | $34.50 | 13,861 |
| 2025-04-29 | $34.25 | $34.49 | $34.25 | $34.44 | $34.44 | 18,912 |
| 2025-04-28 | $34.39 | $34.39 | $34.18 | $34.34 | $34.34 | 13,140 |
| 2025-04-25 | $34.18 | $34.33 | $34.15 | $34.33 | $34.33 | 54,906 |
| 2025-04-24 | $33.87 | $34.23 | $33.87 | $34.20 | $34.20 | 14,680 |
| 2025-04-23 | $34.06 | $34.16 | $33.77 | $33.89 | $33.89 | 22,096 |
| 2025-04-22 | $33.34 | $33.64 | $33.33 | $33.59 | $33.59 | 12,300 |
| 2025-04-21 | $33.43 | $33.43 | $33.13 | $33.25 | $33.25 | 3,872 |
| 2025-04-17 | $33.66 | $33.69 | $33.52 | $33.52 | $33.52 | 10,531 |
| 2025-04-16 | $33.68 | $33.84 | $33.41 | $33.57 | $33.57 | 20,725 |
| 2025-04-15 | $34.11 | $34.14 | $33.88 | $33.95 | $33.95 | 12,408 |
| 2025-04-14 | $34.13 | $34.13 | $33.85 | $34.04 | $34.04 | 11,598 |
| 2025-04-11 | $33.68 | $33.95 | $33.50 | $33.90 | $33.90 | 40,679 |
| 2025-04-10 | $33.64 | $33.77 | $33.26 | $33.48 | $33.48 | 21,520 |
| 2025-04-09 | $32.88 | $34.13 | $32.74 | $34.13 | $34.13 | 18,931 |
| 2025-04-08 | $33.53 | $33.54 | $32.68 | $32.79 | $32.79 | 30,078 |
| 2025-04-07 | $32.48 | $33.30 | $32.48 | $33.00 | $33.00 | 133,266 |
| 2025-04-04 | $33.34 | $33.55 | $33.01 | $33.06 | $33.06 | 179,960 |
| 2025-04-03 | $34.19 | $34.20 | $33.87 | $33.90 | $33.90 | 35,888 |
| 2025-04-02 | $34.36 | $34.83 | $34.36 | $34.77 | $34.77 | 16,563 |
| 2025-04-01 | $34.46 | $34.67 | $34.44 | $34.62 | $34.62 | 25,722 |
| 2025-03-31 | $34.28 | $34.55 | $34.19 | $34.55 | $34.55 | 10,131 |
| 2025-03-28 | $34.56 | $34.58 | $34.39 | $34.44 | $34.44 | 6,066 |
| 2025-03-27 | $34.80 | $34.97 | $34.78 | $34.84 | $34.84 | 7,962 |
| 2025-03-26 | $35.12 | $35.12 | $34.80 | $34.89 | $34.89 | 13,825 |
| 2025-03-25 | $35.16 | $35.16 | $35.02 | $35.14 | $35.14 | 18,294 |
| 2025-03-24 | $34.90 | $35.10 | $34.90 | $35.09 | $35.09 | 8,719 |
| 2025-03-21 | $34.50 | $34.69 | $34.50 | $34.69 | $34.69 | 8,687 |
| 2025-03-20 | $34.68 | $34.90 | $34.63 | $34.72 | $34.72 | 6,653 |
| 2025-03-19 | $34.73 | $34.81 | $34.67 | $34.78 | $34.78 | 3,076 |
| 2025-03-18 | $34.67 | $34.67 | $34.50 | $34.58 | $34.58 | 22,095 |
| 2025-03-17 | $34.70 | $34.87 | $34.66 | $34.81 | $34.81 | 7,538 |
| 2025-03-14 | $34.50 | $34.68 | $34.45 | $34.68 | $34.68 | 11,153 |
| 2025-03-13 | $34.47 | $34.52 | $34.25 | $34.28 | $34.28 | 17,932 |
| 2025-03-12 | $34.53 | $34.65 | $34.37 | $34.55 | $34.55 | 30,552 |
| 2025-03-11 | $34.53 | $34.67 | $34.35 | $34.43 | $34.43 | 47,157 |
| 2025-03-10 | $34.79 | $34.84 | $34.54 | $34.59 | $34.59 | 110,959 |
| 2025-03-07 | $35.01 | $35.14 | $34.83 | $35.13 | $35.13 | 19,047 |
| 2025-03-06 | $35.11 | $35.21 | $34.93 | $34.98 | $34.98 | 6,531 |
| 2025-03-05 | $35.11 | $35.41 | $35.02 | $35.34 | $35.34 | 26,426 |
| 2025-03-04 | $35.20 | $35.38 | $35.00 | $35.11 | $35.11 | 32,539 |
| 2025-03-03 | $35.67 | $35.72 | $35.25 | $35.32 | $35.32 | 22,636 |
| 2025-02-28 | $35.38 | $35.63 | $35.35 | $35.63 | $35.63 | 8,981 |
| 2025-02-27 | $35.76 | $35.80 | $35.35 | $35.36 | $35.36 | 69,898 |
| 2025-02-26 | $35.70 | $35.81 | $35.60 | $35.65 | $35.65 | 93,157 |
| 2025-02-25 | $35.73 | $35.73 | $35.56 | $35.66 | $35.66 | 265,250 |
| 2025-02-24 | $35.77 | $35.87 | $35.72 | $35.75 | $35.75 | 23,967 |
| 2025-02-21 | $36.07 | $36.07 | $35.78 | $35.81 | $35.81 | 8,535 |
| 2025-02-20 | $36.00 | $36.10 | $35.97 | $36.06 | $36.06 | 19,420 |
| 2025-02-19 | $36.06 | $36.17 | $36.04 | $36.12 | $36.12 | 10,602 |
| 2025-02-18 | $35.71 | $36.10 | $35.71 | $36.04 | $36.04 | 54,057 |
| 2025-02-14 | $36.04 | $36.08 | $36.01 | $36.05 | $36.05 | 3,701 |
| 2025-02-13 | $35.92 | $36.01 | $35.89 | $36.00 | $36.00 | 15,009 |
| 2025-02-12 | $35.77 | $35.91 | $35.77 | $35.86 | $35.86 | 7,257 |
| 2025-02-11 | $35.92 | $35.93 | $35.85 | $35.90 | $35.90 | 17,643 |
| 2025-02-10 | $35.85 | $35.93 | $35.85 | $35.92 | $35.92 | 7,784 |
| 2025-02-07 | $35.88 | $35.92 | $35.79 | $35.82 | $35.82 | 16,550 |
| 2025-02-06 | $35.95 | $35.95 | $35.84 | $35.95 | $35.95 | 26,803 |
| 2025-02-05 | $35.72 | $35.91 | $35.70 | $35.85 | $35.85 | 8,000 |
| 2025-02-04 | $35.77 | $35.84 | $35.75 | $35.81 | $35.81 | 9,180 |
| 2025-02-03 | $35.53 | $35.75 | $35.53 | $35.71 | $35.71 | 15,624 |
| 2025-01-31 | $35.98 | $36.01 | $35.76 | $35.80 | $35.80 | 6,661 |
| 2025-01-30 | $35.82 | $35.92 | $35.78 | $35.89 | $35.89 | 6,250 |
| 2025-01-29 | $35.82 | $35.86 | $35.76 | $35.80 | $35.80 | 8,090 |
| 2025-01-28 | $35.71 | $35.88 | $35.70 | $35.86 | $35.86 | 8,485 |
| 2025-01-27 | $35.55 | $35.76 | $35.55 | $35.76 | $35.76 | 8,338 |
| 2025-01-24 | $35.94 | $36.00 | $35.88 | $35.92 | $35.92 | 12,223 |
| 2025-01-23 | $35.84 | $35.97 | $35.79 | $35.94 | $35.94 | 21,087 |
| 2025-01-22 | $35.85 | $35.97 | $35.85 | $35.89 | $35.89 | 7,359 |
| 2025-01-21 | $35.70 | $35.85 | $35.69 | $35.80 | $35.80 | 9,242 |
| 2025-01-17 | $35.65 | $35.72 | $35.59 | $35.68 | $35.68 | 3,351 |
| 2025-01-16 | $35.53 | $35.57 | $35.46 | $35.48 | $35.48 | 23,619 |
| 2025-01-15 | $35.54 | $35.55 | $35.46 | $35.52 | $35.52 | 60,998 |
| 2025-01-14 | $35.23 | $35.25 | $35.09 | $35.19 | $35.19 | 8,004 |
| 2025-01-13 | $35.01 | $35.18 | $34.98 | $35.18 | $35.18 | 13,364 |
| 2025-01-10 | $35.35 | $35.35 | $35.07 | $35.16 | $35.16 | 340,016 |
| 2025-01-08 | $35.41 | $35.42 | $35.29 | $35.41 | $35.41 | 24,380 |
| 2025-01-07 | $35.61 | $35.61 | $35.32 | $35.38 | $35.38 | 8,144 |
| 2025-01-06 | $35.66 | $35.69 | $35.52 | $35.56 | $35.56 | 13,561 |
| 2025-01-03 | $35.31 | $35.52 | $35.31 | $35.52 | $35.52 | 85,288 |
| 2025-01-02 | $35.39 | $35.39 | $35.12 | $35.30 | $35.30 | 20,565 |
| 2024-12-31 | $35.41 | $35.45 | $35.25 | $35.28 | $35.28 | 16,569 |
| 2024-12-30 | $35.32 | $35.45 | $35.32 | $35.39 | $35.39 | 9,054 |
| 2024-12-27 | $35.54 | $35.54 | $35.42 | $35.51 | $35.51 | 9,994 |
| 2024-12-26 | $35.67 | $35.72 | $35.65 | $35.68 | $35.68 | 4,533 |
| 2024-12-24 | $35.52 | $35.65 | $35.52 | $35.64 | $35.64 | 3,037 |
| 2024-12-23 | $35.32 | $35.49 | $35.32 | $35.49 | $35.49 | 8,141 |
| 2024-12-20 | $35.09 | $35.51 | $35.09 | $35.36 | $35.36 | 6,825 |
| 2024-12-19 | $35.30 | $35.30 | $35.19 | $35.19 | $35.19 | 10,195 |
| 2024-12-18 | $35.65 | $35.73 | $35.23 | $35.23 | $35.23 | 17,765 |
| 2024-12-17 | $35.61 | $35.69 | $35.60 | $35.65 | $35.65 | 4,723 |
| 2024-12-16 | $35.70 | $35.74 | $35.66 | $35.70 | $35.70 | 8,430 |
| 2024-12-13 | $35.67 | $35.67 | $35.59 | $35.65 | $35.65 | 6,659 |
| 2024-12-12 | $35.67 | $35.71 | $35.60 | $35.64 | $35.64 | 9,095 |
| 2024-12-11 | $35.70 | $35.74 | $35.66 | $35.70 | $35.70 | 2,555 |
| 2024-12-10 | $35.66 | $35.66 | $35.60 | $35.60 | $35.60 | 7,323 |
| 2024-12-09 | $35.68 | $35.71 | $35.63 | $35.63 | $35.63 | 14,433 |
| 2024-12-06 | $35.78 | $35.78 | $35.67 | $35.72 | $35.72 | 7,917 |
| 2024-12-05 | $35.69 | $35.72 | $35.66 | $35.67 | $35.67 | 3,297 |
| 2024-12-04 | $35.63 | $35.70 | $35.62 | $35.68 | $35.68 | 14,906 |
| 2024-12-03 | $35.60 | $35.64 | $35.57 | $35.61 | $35.61 | 267,488 |
| 2024-12-02 | $35.52 | $35.63 | $35.52 | $35.60 | $35.60 | 14,123 |
| 2024-11-29 | $35.50 | $35.59 | $35.50 | $35.57 | $35.57 | 1,769 |
| 2024-11-27 | $35.53 | $35.53 | $35.44 | $35.49 | $35.49 | 8,366 |
| 2024-11-26 | $35.39 | $35.52 | $35.39 | $35.48 | $35.48 | 15,891 |
| 2024-11-25 | $35.49 | $35.49 | $35.39 | $35.46 | $35.46 | 5,980 |
| 2024-11-22 | $35.34 | $35.40 | $35.30 | $35.40 | $35.40 | 8,492 |
| 2024-11-21 | $35.20 | $35.35 | $35.17 | $35.31 | $35.31 | 6,584 |
| 2024-11-20 | $35.24 | $35.24 | $35.12 | $35.22 | $35.22 | 13,186 |
| 2024-11-19 | $35.08 | $35.26 | $35.08 | $35.26 | $35.26 | 12,000 |
| 2024-11-18 | $35.19 | $35.23 | $35.13 | $35.18 | $35.18 | 6,417 |
| 2024-11-15 | $35.23 | $35.23 | $35.09 | $35.10 | $35.10 | 20,081 |
| 2024-11-14 | $35.40 | $35.40 | $35.31 | $35.33 | $35.33 | 12,844 |
| 2024-11-13 | $35.48 | $35.48 | $35.36 | $35.41 | $35.41 | 17,904 |
| 2024-11-12 | $35.47 | $35.47 | $35.33 | $35.42 | $35.42 | 22,659 |
| 2024-11-11 | $35.44 | $35.48 | $35.39 | $35.42 | $35.42 | 16,889 |
| 2024-11-08 | $35.40 | $35.48 | $35.36 | $35.41 | $35.41 | 15,387 |
| 2024-11-07 | $35.35 | $35.43 | $35.33 | $35.37 | $35.37 | 14,862 |
| 2024-11-06 | $35.31 | $35.32 | $35.09 | $35.29 | $35.29 | 31,339 |
| 2024-11-05 | $34.80 | $34.92 | $34.80 | $34.92 | $34.92 | 27,784 |
| 2024-11-04 | $34.81 | $34.81 | $34.67 | $34.73 | $34.73 | 35,036 |
| 2024-11-01 | $34.88 | $34.90 | $34.71 | $34.73 | $34.73 | 39,039 |
| 2024-10-31 | $34.97 | $34.97 | $34.73 | $34.74 | $34.74 | 114,313 |
| 2024-10-30 | $35.08 | $35.09 | $34.99 | $35.00 | $35.00 | 22,201 |
| 2024-10-29 | $35.33 | $35.33 | $34.96 | $35.08 | $35.08 | 22,311 |
| 2024-10-28 | $35.10 | $35.17 | $35.01 | $35.05 | $35.05 | 24,861 |
| 2024-10-25 | $35.11 | $35.15 | $34.97 | $34.99 | $34.99 | 26,148 |
| 2024-10-24 | $34.98 | $35.04 | $34.91 | $34.96 | $34.96 | 85,080 |
| 2024-10-23 | $35.07 | $35.09 | $34.85 | $34.99 | $34.99 | 40,252 |
| 2024-10-22 | $35.00 | $35.14 | $34.97 | $35.13 | $35.13 | 589,329 |
| 2024-10-21 | $35.08 | $35.14 | $35.00 | $35.08 | $35.08 | 76,340 |
| 2024-10-18 | $35.07 | $35.15 | $35.01 | $35.11 | $35.11 | 62,191 |
| 2024-10-17 | $35.18 | $35.18 | $35.03 | $35.05 | $35.05 | 50,212 |
| 2024-10-16 | $34.96 | $35.08 | $34.96 | $35.02 | $35.02 | 45,614 |
| 2024-10-15 | $35.05 | $35.10 | $34.95 | $34.95 | $34.95 | 42,318 |
| 2024-10-14 | $35.09 | $35.18 | $34.98 | $35.09 | $35.09 | 61,628 |
| 2024-10-11 | $34.88 | $34.99 | $34.85 | $34.96 | $34.96 | 69,943 |
| 2024-10-10 | $34.90 | $34.92 | $34.82 | $34.88 | $34.88 | 28,371 |
| 2024-10-09 | $34.79 | $34.91 | $34.78 | $34.88 | $34.88 | 71,642 |
| 2024-10-08 | $34.76 | $34.82 | $34.67 | $34.80 | $34.80 | 61,131 |
| 2024-10-07 | $34.76 | $34.79 | $34.57 | $34.65 | $34.65 | 547,420 |
| 2024-10-04 | $34.91 | $34.91 | $34.63 | $34.79 | $34.79 | 64,897 |
| 2024-10-03 | $34.70 | $34.76 | $34.59 | $34.71 | $34.71 | 54,557 |
| 2024-10-02 | $34.78 | $34.78 | $34.65 | $34.73 | $34.73 | 134,440 |
| 2024-10-01 | $34.93 | $34.93 | $34.63 | $34.75 | $34.75 | 244,581 |
| 2024-09-30 | $34.86 | $34.89 | $34.81 | $34.81 | $34.81 | 131,908 |
| 2024-09-27 | $34.73 | $34.86 | $34.73 | $34.82 | $34.82 | 21,663 |
| 2024-09-26 | $34.87 | $34.87 | $34.79 | $34.81 | $34.81 | 6,077 |
| 2024-09-25 | $34.81 | $34.86 | $34.78 | $34.81 | $34.81 | 16,381 |
| 2024-09-24 | $34.82 | $34.84 | $34.78 | $34.78 | $34.78 | 3,917 |
| 2024-09-23 | $34.75 | $34.82 | $34.75 | $34.79 | $34.79 | 10,495 |
| 2024-09-20 | $34.72 | $34.88 | $34.72 | $34.79 | $34.79 | 14,626 |
| 2024-09-19 | $34.87 | $34.87 | $34.74 | $34.79 | $34.79 | 26,491 |
| 2024-09-18 | $34.74 | $34.83 | $34.73 | $34.78 | $34.78 | 5,739 |
| 2024-09-17 | $34.78 | $34.78 | $34.72 | $34.76 | $34.76 | 3,085 |
| 2024-09-16 | $34.70 | $34.80 | $34.70 | $34.77 | $34.77 | 2,401 |
| 2024-09-13 | $34.80 | $34.80 | $34.72 | $34.73 | $34.73 | 3,341 |
| 2024-09-12 | $34.74 | $34.75 | $34.74 | $34.75 | $34.75 | 3,997 |
| 2024-09-11 | $34.71 | $34.77 | $34.70 | $34.74 | $34.74 | 820 |
| 2024-09-10 | $34.69 | $34.72 | $34.68 | $34.71 | $34.71 | 1,638 |
| 2024-09-09 | $34.68 | $34.70 | $34.67 | $34.69 | $34.69 | 3,610 |
| 2024-09-06 | $34.62 | $34.71 | $34.60 | $34.63 | $34.63 | 10,618 |
| 2024-09-05 | $34.67 | $34.67 | $34.61 | $34.66 | $34.66 | 51,249 |
| 2024-09-04 | $34.68 | $34.69 | $34.63 | $34.66 | $34.66 | 2,248 |
| 2024-09-03 | $34.64 | $34.71 | $34.62 | $34.64 | $34.64 | 4,384 |
| 2024-08-30 | $34.64 | $34.69 | $34.64 | $34.68 | $34.68 | 2,120 |
| 2024-08-29 | $34.63 | $34.66 | $34.61 | $34.61 | $34.61 | 26,907 |
| 2024-08-28 | $34.68 | $34.68 | $34.61 | $34.65 | $34.65 | 3,451 |
| 2024-08-27 | $34.57 | $34.68 | $34.57 | $34.64 | $34.64 | 7,639 |
| 2024-08-26 | $34.60 | $34.67 | $34.60 | $34.64 | $34.64 | 1,253 |
| 2024-08-23 | $34.67 | $34.67 | $34.59 | $34.64 | $34.64 | 8,104 |
| 2024-08-22 | $34.60 | $34.64 | $34.56 | $34.60 | $34.60 | 7,166 |
| 2024-08-21 | $34.61 | $34.61 | $34.58 | $34.61 | $34.61 | 5,885 |
| 2024-08-20 | $34.58 | $34.60 | $34.58 | $34.60 | $34.60 | 1,546 |
| 2024-08-19 | $34.59 | $34.63 | $34.59 | $34.60 | $34.60 | 3,686 |
| 2024-08-16 | $34.51 | $34.60 | $34.51 | $34.59 | $34.59 | 3,483 |
| 2024-08-15 | $34.57 | $34.60 | $34.54 | $34.58 | $34.58 | 2,632 |
| 2024-08-14 | $34.52 | $34.54 | $34.50 | $34.53 | $34.53 | 2,329 |
| 2024-08-13 | $34.47 | $34.50 | $34.45 | $34.50 | $34.50 | 7,614 |
| 2024-08-12 | $34.33 | $34.47 | $34.33 | $34.41 | $34.41 | 3,018 |
| 2024-08-09 | $34.35 | $34.40 | $34.33 | $34.40 | $34.40 | 3,670 |
| 2024-08-08 | $34.14 | $34.30 | $34.14 | $34.30 | $34.30 | 14,006 |
| 2024-08-07 | $34.29 | $34.33 | $34.08 | $34.08 | $34.08 | 6,247 |
| 2024-08-06 | $34.07 | $34.19 | $34.05 | $34.16 | $34.16 | 6,270 |
| 2024-08-05 | $33.56 | $34.08 | $33.56 | $33.87 | $33.87 | 19,749 |
| 2024-08-02 | $34.36 | $34.36 | $34.21 | $34.27 | $34.27 | 2,051 |
| 2024-08-01 | $34.48 | $34.48 | $34.35 | $34.40 | $34.40 | 7,812 |
| 2024-07-31 | $34.39 | $34.46 | $34.39 | $34.46 | $34.46 | 10,316 |
| 2024-07-30 | $34.41 | $34.48 | $34.37 | $34.43 | $34.43 | 24,956 |
| 2024-07-29 | $34.39 | $34.47 | $34.39 | $34.43 | $34.43 | 10,123 |
| 2024-07-26 | $34.46 | $34.46 | $34.37 | $34.38 | $34.38 | 10,410 |
| 2024-07-25 | $34.32 | $34.38 | $34.30 | $34.35 | $34.35 | 6,139 |
| 2024-07-24 | $34.38 | $34.39 | $34.28 | $34.32 | $34.32 | 14,656 |
| 2024-07-23 | $34.40 | $34.44 | $34.40 | $34.44 | $34.44 | 2,692 |
| 2024-07-22 | $34.35 | $34.45 | $34.35 | $34.42 | $34.42 | 9,810 |
| 2024-07-19 | $34.37 | $34.43 | $34.35 | $34.38 | $34.38 | 9,809 |
| 2024-07-18 | $34.43 | $34.44 | $34.39 | $34.39 | $34.39 | 3,343 |
| 2024-07-17 | $34.40 | $34.44 | $34.39 | $34.41 | $34.41 | 1,096 |
| 2024-07-16 | $34.41 | $34.42 | $34.41 | $34.42 | $34.42 | 9,964 |
| 2024-07-15 | $34.41 | $34.42 | $34.40 | $34.40 | $34.40 | 4,364 |
| 2024-07-12 | $34.44 | $34.45 | $34.40 | $34.40 | $34.40 | 1,724 |
| 2024-07-11 | $34.43 | $34.43 | $34.36 | $34.39 | $34.39 | 1,718 |
| 2024-07-10 | $34.37 | $34.39 | $34.37 | $34.39 | $34.39 | 1,370 |
| 2024-07-09 | $34.36 | $34.38 | $34.34 | $34.38 | $34.38 | 5,038 |
| 2024-07-08 | $34.34 | $34.41 | $34.33 | $34.37 | $34.37 | 3,078 |
| 2024-07-05 | $34.33 | $34.35 | $34.32 | $34.35 | $34.35 | 10,757 |
| 2024-07-03 | $34.26 | $34.34 | $34.26 | $34.32 | $34.32 | 3,151 |
| 2024-07-02 | $34.30 | $34.34 | $34.28 | $34.31 | $34.31 | 16,993 |
| 2024-07-01 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 286 |
| 2024-06-28 | $34.22 | $34.31 | $34.22 | $34.26 | $34.26 | 4,529 |
| 2024-06-27 | $34.23 | $34.27 | $34.23 | $34.27 | $34.27 | 3,887 |
| 2024-06-26 | $34.26 | $34.26 | $34.23 | $34.26 | $34.26 | 1,052 |
| 2024-06-25 | $34.21 | $34.26 | $34.21 | $34.24 | $34.24 | 5,748 |
| 2024-06-24 | $34.23 | $34.24 | $34.19 | $34.22 | $34.22 | 5,769 |
| 2024-06-21 | $34.23 | $34.23 | $34.20 | $34.22 | $34.22 | 5,855 |
| 2024-06-20 | $34.24 | $34.25 | $34.18 | $34.21 | $34.21 | 4,965 |
| 2024-06-18 | $34.21 | $34.24 | $34.19 | $34.22 | $34.22 | 1,098 |
| 2024-06-17 | $34.21 | $34.21 | $34.19 | $34.21 | $34.21 | 2,049 |
| 2024-06-14 | $34.24 | $34.24 | $34.14 | $34.18 | $34.18 | 2,497 |
| 2024-06-13 | $34.17 | $34.21 | $34.14 | $34.15 | $34.15 | 1,546 |
| 2024-06-12 | $34.17 | $34.20 | $34.15 | $34.19 | $34.19 | 2,466 |
| 2024-06-11 | $34.12 | $34.13 | $34.10 | $34.13 | $34.13 | 948 |
| 2024-06-10 | $34.07 | $34.13 | $34.07 | $34.13 | $34.13 | 563 |
| 2024-06-07 | $34.11 | $34.13 | $34.11 | $34.12 | $34.12 | 1,809 |
| 2024-06-06 | $34.12 | $34.12 | $34.10 | $34.10 | $34.10 | 1,630 |
| 2024-06-05 | $34.09 | $34.10 | $34.06 | $34.10 | $34.10 | 5,040 |
| 2024-06-04 | $34.05 | $34.06 | $34.00 | $34.04 | $34.04 | 4,653 |
| 2024-06-03 | $33.99 | $34.03 | $33.98 | $34.03 | $34.03 | 5,668 |
| 2024-05-31 | $33.99 | $34.00 | $33.92 | $34.00 | $34.00 | 6,136 |
| 2024-05-30 | $33.99 | $33.99 | $33.95 | $33.95 | $33.95 | 1,697 |
| 2024-05-29 | $33.95 | $34.01 | $33.95 | $33.98 | $33.98 | 2,129 |
| 2024-05-28 | $34.06 | $34.06 | $34.02 | $34.02 | $34.02 | 3,304 |
| 2024-05-24 | $33.96 | $34.03 | $33.96 | $34.01 | $34.01 | 2,904 |
| 2024-05-23 | $34.00 | $34.01 | $33.96 | $33.96 | $33.96 | 1,969 |
| 2024-05-22 | $33.94 | $33.99 | $33.94 | $33.99 | $33.99 | 2,102 |
| 2024-05-21 | $33.92 | $34.05 | $33.92 | $34.01 | $34.01 | 10,132 |
| 2024-05-20 | $33.97 | $34.03 | $33.96 | $33.99 | $33.99 | 9,605 |
| 2024-05-17 | $33.96 | $33.98 | $33.96 | $33.98 | $33.98 | 682 |
| 2024-05-16 | $33.99 | $34.00 | $33.92 | $33.96 | $33.96 | 1,728 |
| 2024-05-15 | $33.98 | $33.98 | $33.90 | $33.96 | $33.96 | 4,127 |
| 2024-05-14 | $33.88 | $33.92 | $33.84 | $33.89 | $33.89 | 4,639 |
| 2024-05-13 | $33.86 | $33.88 | $33.82 | $33.84 | $33.84 | 2,711 |
| 2024-05-10 | $33.85 | $33.88 | $33.83 | $33.88 | $33.88 | 6,948 |
| 2024-05-09 | $33.82 | $33.84 | $33.81 | $33.81 | $33.81 | 5,434 |
| 2024-05-08 | $33.79 | $33.80 | $33.74 | $33.78 | $33.78 | 4,806 |
| 2024-05-07 | $33.75 | $33.80 | $33.75 | $33.77 | $33.77 | 2,752 |
| 2024-05-06 | $33.66 | $33.75 | $33.66 | $33.73 | $33.73 | 5,162 |
| 2024-05-03 | $33.62 | $33.69 | $33.62 | $33.64 | $33.64 | 42,095 |
| 2024-05-02 | $33.45 | $33.50 | $33.45 | $33.50 | $33.50 | 3,926 |
| 2024-05-01 | $33.37 | $33.50 | $33.36 | $33.42 | $33.42 | 9,037 |
| 2024-04-30 | $33.56 | $33.61 | $33.43 | $33.43 | $33.43 | 14,484 |
| 2024-04-29 | $33.60 | $33.61 | $33.56 | $33.56 | $33.56 | 3,753 |
| 2024-04-26 | $33.53 | $33.58 | $33.50 | $33.54 | $33.54 | 8,737 |
| 2024-04-25 | $33.41 | $33.44 | $33.27 | $33.40 | $33.40 | 10,284 |
| 2024-04-24 | $33.46 | $33.50 | $33.45 | $33.49 | $33.49 | 6,484 |
| 2024-04-23 | $33.42 | $33.48 | $33.38 | $33.46 | $33.46 | 5,406 |
| 2024-04-22 | $33.20 | $33.38 | $33.20 | $33.31 | $33.31 | 6,943 |
| 2024-04-19 | $33.34 | $33.34 | $33.15 | $33.17 | $33.17 | 2,643 |
| 2024-04-18 | $33.28 | $33.33 | $33.22 | $33.24 | $33.24 | 5,826 |
| 2024-04-17 | $33.38 | $33.38 | $33.27 | $33.29 | $33.29 | 4,783 |
| 2024-04-16 | $33.32 | $33.34 | $33.27 | $33.32 | $33.32 | 25,852 |
| 2024-04-15 | $33.52 | $33.52 | $33.29 | $33.32 | $33.32 | 4,764 |
| 2024-04-12 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 3,583 |
| 2024-04-11 | $33.53 | $33.58 | $33.43 | $33.56 | $33.56 | 5,033 |
| 2024-04-10 | $33.45 | $33.51 | $33.45 | $33.46 | $33.46 | 2,804 |
| 2024-04-09 | $33.55 | $33.56 | $33.45 | $33.53 | $33.53 | 7,589 |
| 2024-04-08 | $33.55 | $33.57 | $33.50 | $33.54 | $33.54 | 2,330 |
| 2024-04-05 | $33.50 | $33.53 | $33.50 | $33.53 | $33.53 | 5,995 |
| 2024-04-04 | $33.57 | $33.62 | $33.42 | $33.42 | $33.42 | 14,646 |
| 2024-04-03 | $33.46 | $33.56 | $33.46 | $33.51 | $33.51 | 9,523 |
| 2024-04-02 | $33.47 | $33.55 | $33.46 | $33.49 | $33.49 | 26,597 |
| 2024-04-01 | $33.56 | $33.59 | $33.52 | $33.55 | $33.55 | 16,991 |
| 2024-03-28 | $33.57 | $33.60 | $33.55 | $33.59 | $33.59 | 18,669 |
| 2024-03-27 | $33.56 | $33.56 | $33.50 | $33.56 | $33.56 | 1,497 |
| 2024-03-26 | $33.52 | $33.52 | $33.50 | $33.52 | $33.52 | 3,797 |
| 2024-03-25 | $33.46 | $33.55 | $33.46 | $33.49 | $33.49 | 3,955 |
| 2024-03-22 | $33.50 | $33.55 | $33.50 | $33.54 | $33.54 | 2,614 |
| 2024-03-21 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 594 |
| 2024-03-20 | $33.46 | $33.53 | $33.45 | $33.49 | $33.49 | 1,465 |
| 2024-03-19 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 245 |
| 2024-03-18 | $33.33 | $33.43 | $33.33 | $33.37 | $33.37 | 3,901 |
| 2024-03-15 | $33.39 | $33.39 | $33.30 | $33.31 | $33.31 | 8,009 |
| 2024-03-14 | $33.35 | $33.43 | $33.33 | $33.33 | $33.33 | 1,579 |
| 2024-03-13 | $33.39 | $33.42 | $33.36 | $33.36 | $33.36 | 2,675 |
| 2024-03-12 | $33.35 | $33.39 | $33.34 | $33.39 | $33.39 | 1,434 |
| 2024-03-11 | $33.26 | $33.31 | $33.26 | $33.26 | $33.26 | 2,515 |
| 2024-03-08 | $33.41 | $33.41 | $33.28 | $33.31 | $33.31 | 1,301 |
| 2024-03-07 | $33.32 | $33.37 | $33.29 | $33.31 | $33.31 | 3,993 |
| 2024-03-06 | $33.31 | $33.34 | $33.23 | $33.28 | $33.28 | 7,468 |
| 2024-03-05 | $33.23 | $33.24 | $33.23 | $33.24 | $33.24 | 1,081 |
| 2024-03-04 | $33.36 | $33.36 | $33.31 | $33.31 | $33.31 | 139 |
| 2024-03-01 | $33.33 | $33.33 | $33.27 | $33.33 | $33.33 | 4,410 |
| 2024-02-29 | $33.25 | $33.27 | $33.25 | $33.27 | $33.27 | 1,222 |
| 2024-02-28 | $33.20 | $33.24 | $33.19 | $33.21 | $33.21 | 2,775 |
| 2024-02-27 | $33.22 | $33.24 | $33.18 | $33.24 | $33.24 | 2,937 |
| 2024-02-26 | $33.24 | $33.25 | $33.19 | $33.21 | $33.21 | 12,348 |
| 2024-02-23 | $33.23 | $33.25 | $33.19 | $33.23 | $33.23 | 2,356 |
| 2024-02-22 | $33.16 | $33.21 | $33.15 | $33.18 | $33.18 | 5,142 |
| 2024-02-21 | $32.95 | $33.00 | $32.93 | $33.00 | $33.00 | 2,740 |
| 2024-02-20 | $32.97 | $33.09 | $32.96 | $32.99 | $32.99 | 2,776 |
| 2024-02-16 | $33.07 | $33.07 | $33.01 | $33.05 | $33.05 | 694 |
| 2024-02-15 | $33.05 | $33.08 | $33.05 | $33.08 | $33.08 | 1,858 |
| 2024-02-14 | $33.00 | $33.03 | $32.95 | $33.03 | $33.03 | 1,136 |
| 2024-02-13 | $32.95 | $32.98 | $32.91 | $32.92 | $32.92 | 8,212 |
| 2024-02-12 | $33.05 | $33.09 | $33.04 | $33.04 | $33.04 | 5,718 |
| 2024-02-09 | $33.04 | $33.10 | $33.04 | $33.09 | $33.09 | 1,077 |
| 2024-02-08 | $33.03 | $33.04 | $33.00 | $33.02 | $33.02 | 815 |
| 2024-02-07 | $33.02 | $33.05 | $33.02 | $33.02 | $33.02 | 3,138 |
| 2024-02-06 | $32.92 | $32.95 | $32.88 | $32.95 | $32.95 | 9,385 |
| 2024-02-05 | $32.92 | $32.93 | $32.88 | $32.93 | $32.93 | 3,037 |
| 2024-02-02 | $32.85 | $32.94 | $32.85 | $32.94 | $32.94 | 3,386 |
| 2024-02-01 | $32.76 | $32.84 | $32.74 | $32.83 | $32.83 | 6,096 |
| 2024-01-31 | $32.79 | $32.82 | $32.66 | $32.66 | $32.66 | 2,822 |
| 2024-01-30 | $32.79 | $32.87 | $32.79 | $32.83 | $32.83 | 3,569 |
| 2024-01-29 | $32.75 | $32.88 | $32.75 | $32.88 | $32.88 | 5,808 |
| 2024-01-26 | $32.82 | $32.82 | $32.77 | $32.77 | $32.77 | 4,444 |
| 2024-01-25 | $32.77 | $32.78 | $32.75 | $32.78 | $32.78 | 3,803 |
| 2024-01-24 | $32.81 | $32.83 | $32.74 | $32.75 | $32.75 | 9,056 |
| 2024-01-23 | $32.65 | $32.76 | $32.65 | $32.75 | $32.75 | 7,251 |
| 2024-01-22 | $32.67 | $32.72 | $32.67 | $32.70 | $32.70 | 6,689 |
| 2024-01-19 | $32.57 | $32.66 | $32.57 | $32.65 | $32.65 | 6,523 |
| 2024-01-18 | $32.42 | $32.49 | $32.39 | $32.49 | $32.49 | 10,807 |
| 2024-01-17 | $32.34 | $32.38 | $32.29 | $32.38 | $32.38 | 394,458 |
| 2024-01-16 | $32.47 | $32.51 | $32.43 | $32.44 | $32.44 | 6,609 |
| 2024-01-12 | $32.56 | $32.56 | $32.48 | $32.51 | $32.51 | 2,544 |
| 2024-01-11 | $32.45 | $32.48 | $32.40 | $32.47 | $32.47 | 5,481 |
| 2024-01-10 | $32.42 | $32.46 | $32.42 | $32.46 | $32.46 | 1,413 |
| 2024-01-09 | $32.32 | $32.39 | $32.32 | $32.38 | $32.38 | 3,740 |
| 2024-01-08 | $32.24 | $32.40 | $32.23 | $32.36 | $32.36 | 12,066 |
| 2024-01-05 | $32.12 | $32.28 | $32.12 | $32.20 | $32.20 | 12,154 |
| 2024-01-04 | $32.19 | $32.21 | $32.15 | $32.15 | $32.15 | 5,054 |
| 2024-01-03 | $32.20 | $32.24 | $32.18 | $32.19 | $32.19 | 42,459 |
| 2024-01-02 | $32.29 | $32.31 | $32.24 | $32.30 | $32.30 | 3,116 |
| 2023-12-29 | $32.46 | $32.46 | $32.32 | $32.37 | $32.37 | 2,585 |
| 2023-12-28 | $32.38 | $32.41 | $32.35 | $32.35 | $32.35 | 4,217 |
| 2023-12-27 | $32.27 | $32.40 | $32.27 | $32.38 | $32.38 | 13,606 |
| 2023-12-26 | $32.30 | $32.38 | $32.29 | $32.33 | $32.33 | 1,606 |
| 2023-12-22 | $32.26 | $32.29 | $32.26 | $32.28 | $32.28 | 2,013 |
| 2023-12-21 | $32.22 | $32.24 | $32.14 | $32.24 | $32.24 | 10,146 |
| 2023-12-20 | $32.23 | $32.34 | $32.10 | $32.10 | $32.10 | 10,119 |
| 2023-12-19 | $32.26 | $32.32 | $32.26 | $32.31 | $32.31 | 8,898 |
| 2023-12-18 | $32.25 | $32.28 | $32.24 | $32.25 | $32.25 | 6,202 |
| 2023-12-15 | $32.19 | $32.23 | $32.17 | $32.22 | $32.22 | 3,636 |
| 2023-12-14 | $32.23 | $32.23 | $32.15 | $32.15 | $32.15 | 12,712 |
| 2023-12-13 | $31.98 | $32.15 | $31.95 | $32.15 | $32.15 | 4,354 |
| 2023-12-12 | $31.91 | $31.99 | $31.91 | $31.95 | $31.95 | 7,290 |
| 2023-12-11 | $31.76 | $31.91 | $31.76 | $31.88 | $31.88 | 13,803 |
| 2023-12-08 | $31.70 | $31.82 | $31.70 | $31.82 | $31.82 | 8,314 |
| 2023-12-07 | $31.68 | $31.80 | $31.68 | $31.75 | $31.75 | 8,983 |
| 2023-12-06 | $31.72 | $31.72 | $31.61 | $31.63 | $31.63 | 7,247 |
| 2023-12-05 | $31.71 | $31.73 | $31.65 | $31.69 | $31.69 | 6,549 |
| 2023-12-04 | $31.72 | $31.74 | $31.63 | $31.74 | $31.74 | 6,562 |
| 2023-12-01 | $31.73 | $31.79 | $31.67 | $31.77 | $31.77 | 11,013 |
| 2023-11-30 | $31.65 | $31.73 | $31.56 | $31.73 | $31.73 | 12,626 |
| 2023-11-29 | $31.66 | $31.66 | $31.59 | $31.64 | $31.64 | 16,407 |
| 2023-11-28 | $31.58 | $31.65 | $31.58 | $31.62 | $31.62 | 4,716 |
| 2023-11-27 | $31.58 | $31.65 | $31.58 | $31.60 | $31.60 | 15,167 |
| 2023-11-24 | $31.62 | $31.64 | $31.58 | $31.62 | $31.62 | 6,187 |
| 2023-11-22 | $31.64 | $31.64 | $31.57 | $31.61 | $31.61 | 5,037 |
| 2023-11-21 | $31.55 | $31.55 | $31.48 | $31.52 | $31.52 | 4,907 |
| 2023-11-20 | $31.36 | $31.61 | $31.36 | $31.60 | $31.60 | 33,737 |
| 2023-11-17 | $31.42 | $31.48 | $31.40 | $31.45 | $31.45 | 29,860 |
| 2023-11-16 | $31.41 | $31.43 | $31.35 | $31.43 | $31.43 | 86,796 |
| 2023-11-15 | $31.44 | $31.48 | $31.39 | $31.43 | $31.43 | 37,122 |
| 2023-11-14 | $31.34 | $31.46 | $31.34 | $31.38 | $31.38 | 83,828 |
| 2023-11-13 | $31.00 | $31.11 | $30.97 | $31.06 | $31.06 | 37,813 |
| 2023-11-10 | $30.90 | $31.06 | $30.86 | $31.06 | $31.06 | 6,733 |
| 2023-11-09 | $30.99 | $30.99 | $30.78 | $30.79 | $30.79 | 15,989 |
| 2023-11-08 | $30.96 | $30.96 | $30.88 | $30.94 | $30.94 | 9,876 |
| 2023-11-07 | $30.88 | $30.97 | $30.86 | $30.92 | $30.92 | 22,380 |
| 2023-11-06 | $30.88 | $30.89 | $30.81 | $30.85 | $30.85 | 10,021 |
| 2023-11-03 | $30.81 | $30.91 | $30.76 | $30.88 | $30.88 | 17,379 |
| 2023-11-02 | $30.61 | $30.68 | $30.57 | $30.66 | $30.66 | 9,969 |
| 2023-11-01 | $30.29 | $30.39 | $30.20 | $30.39 | $30.39 | 33,389 |
| 2023-10-31 | $30.08 | $30.21 | $30.05 | $30.21 | $30.21 | 21,648 |
| 2023-10-30 | $30.06 | $30.13 | $29.94 | $30.07 | $30.07 | 18,637 |
| 2023-10-27 | $30.02 | $30.05 | $29.86 | $29.90 | $29.90 | 15,063 |
| 2023-10-26 | $30.14 | $30.14 | $29.93 | $30.00 | $30.00 | 39,856 |
| 2023-10-25 | $30.35 | $30.35 | $30.11 | $30.19 | $30.19 | 38,312 |
| 2023-10-24 | $30.40 | $30.42 | $30.25 | $30.38 | $30.38 | 28,820 |
| 2023-10-23 | $30.25 | $30.42 | $30.20 | $30.27 | $30.27 | 33,831 |
| 2023-10-20 | $30.45 | $30.45 | $30.29 | $30.33 | $30.33 | 42,875 |
| 2023-10-19 | $30.59 | $30.68 | $30.49 | $30.52 | $30.52 | 22,826 |
| 2023-10-18 | $30.79 | $30.80 | $30.57 | $30.61 | $30.61 | 17,979 |
| 2023-10-17 | $30.78 | $30.88 | $30.67 | $30.80 | $30.80 | 402,467 |
| 2023-10-16 | $30.77 | $30.87 | $30.74 | $30.85 | $30.85 | 45,200 |
| 2023-10-13 | $30.79 | $30.79 | $30.60 | $30.64 | $30.64 | 13,649 |
| 2023-10-12 | $30.76 | $30.84 | $30.65 | $30.71 | $30.71 | 16,070 |
| 2023-10-11 | $30.81 | $30.81 | $30.69 | $30.80 | $30.80 | 15,568 |
| 2023-10-10 | $30.69 | $30.84 | $30.69 | $30.75 | $30.75 | 6,910 |
| 2023-10-09 | $30.48 | $30.69 | $30.48 | $30.64 | $30.64 | 55,880 |
| 2023-10-06 | $30.29 | $30.61 | $30.23 | $30.54 | $30.54 | 26,923 |
| 2023-10-05 | $30.31 | $30.40 | $30.22 | $30.33 | $30.33 | 65,508 |
| 2023-10-04 | $30.30 | $30.40 | $30.23 | $30.39 | $30.39 | 45,268 |
| 2023-10-03 | $30.44 | $30.44 | $30.17 | $30.26 | $30.26 | 41,890 |
| 2023-10-02 | $30.51 | $30.51 | $30.32 | $30.45 | $30.45 | 100,781 |
| 2023-09-29 | $30.52 | $30.52 | $30.45 | $30.52 | $30.52 | 31,072 |
| 2023-09-28 | $30.47 | $30.49 | $30.43 | $30.47 | $30.47 | 11,570 |
| 2023-09-27 | $30.43 | $30.46 | $30.35 | $30.44 | $30.44 | 9,658 |
| 2023-09-26 | $30.40 | $30.44 | $30.35 | $30.43 | $30.43 | 4,685 |
| 2023-09-25 | $30.36 | $30.47 | $30.36 | $30.47 | $30.47 | 23,527 |
| 2023-09-22 | $30.33 | $30.41 | $30.33 | $30.36 | $30.36 | 9,564 |
| 2023-09-21 | $30.38 | $30.41 | $30.37 | $30.37 | $30.37 | 2,913 |
| 2023-09-20 | $30.39 | $30.44 | $30.38 | $30.40 | $30.40 | 11,827 |
| 2023-09-19 | $30.43 | $30.44 | $30.39 | $30.41 | $30.41 | 7,294 |
| 2023-09-18 | $30.39 | $30.41 | $30.39 | $30.40 | $30.40 | 6,698 |
| 2023-09-15 | $30.43 | $30.43 | $30.38 | $30.39 | $30.39 | 16,707 |
| 2023-09-14 | $30.37 | $30.41 | $30.37 | $30.38 | $30.38 | 4,518 |
| 2023-09-13 | $30.35 | $30.38 | $30.35 | $30.37 | $30.37 | 9,881 |
| 2023-09-12 | $30.35 | $30.36 | $30.35 | $30.35 | $30.35 | 2,960 |
| 2023-09-11 | $30.34 | $30.37 | $30.33 | $30.35 | $30.35 | 6,080 |
| 2023-09-08 | $30.30 | $30.37 | $30.30 | $30.34 | $30.34 | 9,439 |
| 2023-09-07 | $30.31 | $30.35 | $30.31 | $30.34 | $30.34 | 2,364 |
| 2023-09-06 | $30.32 | $30.36 | $30.28 | $30.36 | $30.36 | 8,039 |
| 2023-09-05 | $30.37 | $30.37 | $30.32 | $30.32 | $30.32 | 4,842 |
| 2023-09-01 | $30.35 | $30.35 | $30.31 | $30.34 | $30.34 | 30,692 |
| 2023-08-31 | $30.25 | $30.35 | $30.25 | $30.33 | $30.33 | 7,993 |
| 2023-08-30 | $30.34 | $30.34 | $30.28 | $30.32 | $30.32 | 7,722 |
| 2023-08-29 | $30.32 | $30.32 | $30.26 | $30.29 | $30.29 | 8,178 |
| 2023-08-28 | $30.24 | $30.26 | $30.19 | $30.24 | $30.24 | 7,759 |
| 2023-08-25 | $30.14 | $30.19 | $30.14 | $30.18 | $30.18 | 3,065 |
| 2023-08-24 | $30.17 | $30.17 | $30.12 | $30.12 | $30.12 | 3,603 |
| 2023-08-23 | $30.09 | $30.19 | $30.09 | $30.17 | $30.17 | 8,496 |
| 2023-08-22 | $30.11 | $30.12 | $30.08 | $30.11 | $30.11 | 5,771 |
| 2023-08-21 | $30.08 | $30.15 | $30.08 | $30.12 | $30.12 | 1,663 |
| 2023-08-18 | $29.93 | $30.09 | $29.93 | $30.07 | $30.07 | 9,151 |
| 2023-08-17 | $30.05 | $30.09 | $30.01 | $30.03 | $30.03 | 24,993 |
| 2023-08-16 | $30.11 | $30.12 | $30.08 | $30.08 | $30.08 | 1,996 |
| 2023-08-15 | $30.10 | $30.11 | $30.10 | $30.11 | $30.11 | 9,640 |
| 2023-08-14 | $30.10 | $30.14 | $30.10 | $30.14 | $30.14 | 596 |
| 2023-08-11 | $30.08 | $30.10 | $30.08 | $30.10 | $30.10 | 75,722 |
| 2023-08-10 | $30.13 | $30.13 | $30.06 | $30.08 | $30.08 | 6,506 |
| 2023-08-09 | $30.07 | $30.14 | $30.05 | $30.08 | $30.08 | 6,101 |
| 2023-08-08 | $30.06 | $30.08 | $30.02 | $30.08 | $30.08 | 4,234 |
| 2023-08-07 | $30.08 | $30.11 | $30.07 | $30.11 | $30.11 | 7,907 |
| 2023-08-04 | $30.09 | $30.14 | $30.05 | $30.05 | $30.05 | 7,865 |
| 2023-08-03 | $30.06 | $30.08 | $30.05 | $30.06 | $30.06 | 26,994 |
| 2023-08-02 | $30.08 | $30.08 | $30.04 | $30.06 | $30.06 | 8,899 |
| 2023-08-01 | $30.11 | $30.11 | $30.09 | $30.11 | $30.11 | 26,240 |
| 2023-07-31 | $30.10 | $30.13 | $30.09 | $30.13 | $30.13 | 8,246 |
| 2023-07-28 | $30.09 | $30.10 | $30.08 | $30.10 | $30.10 | 6,771 |
| 2023-07-27 | $30.16 | $30.16 | $30.04 | $30.07 | $30.07 | 11,836 |
| 2023-07-26 | $30.01 | $30.10 | $30.01 | $30.09 | $30.09 | 840 |
| 2023-07-25 | $30.09 | $30.12 | $30.07 | $30.09 | $30.09 | 749 |
| 2023-07-24 | $30.15 | $30.15 | $30.04 | $30.08 | $30.08 | 3,753 |
| 2023-07-21 | $30.00 | $30.10 | $30.00 | $30.07 | $30.07 | 2,454 |
| 2023-07-20 | $29.98 | $30.04 | $29.98 | $30.02 | $30.02 | 19,311 |
| 2023-07-19 | $30.07 | $30.08 | $30.02 | $30.05 | $30.05 | 21,886 |
| 2023-07-18 | $30.06 | $30.09 | $30.00 | $30.05 | $30.05 | 14,286 |
| 2023-07-17 | $30.02 | $30.07 | $30.01 | $30.02 | $30.02 | 2,499 |
| 2023-07-14 | $29.99 | $30.01 | $29.96 | $30.00 | $30.00 | 5,701 |
| 2023-07-13 | $29.99 | $29.99 | $29.94 | $29.97 | $29.97 | 3,886 |
| 2023-07-12 | $29.97 | $30.01 | $29.94 | $29.95 | $29.95 | 6,495 |
| 2023-07-11 | $29.88 | $29.91 | $29.88 | $29.91 | $29.91 | 1,728 |
| 2023-07-10 | $29.85 | $29.90 | $29.85 | $29.86 | $29.86 | 3,705 |
| 2023-07-07 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 2,219 |
| 2023-07-06 | $29.76 | $29.86 | $29.76 | $29.82 | $29.82 | 15,311 |
| 2023-07-05 | $29.81 | $29.93 | $29.81 | $29.89 | $29.89 | 4,442 |
| 2023-07-03 | $29.94 | $29.94 | $29.86 | $29.90 | $29.90 | 10,390 |
| 2023-06-30 | $29.85 | $29.93 | $29.83 | $29.87 | $29.87 | 21,519 |
| 2023-06-29 | $29.83 | $29.85 | $29.77 | $29.82 | $29.82 | 5,259 |
| 2023-06-28 | $29.74 | $29.84 | $29.74 | $29.78 | $29.78 | 4,711 |
| 2023-06-27 | $29.76 | $29.82 | $29.75 | $29.80 | $29.80 | 23,014 |
| 2023-06-26 | $29.63 | $29.74 | $29.63 | $29.70 | $29.70 | 19,287 |
| 2023-06-23 | $29.68 | $29.74 | $29.68 | $29.73 | $29.73 | 1,142 |
| 2023-06-22 | $29.71 | $29.77 | $29.69 | $29.74 | $29.74 | 7,401 |
| 2023-06-21 | $29.70 | $29.75 | $29.67 | $29.71 | $29.71 | 22,394 |
| 2023-06-20 | $29.68 | $29.77 | $29.68 | $29.72 | $29.72 | 19,869 |
| 2023-06-16 | $29.80 | $29.80 | $29.72 | $29.74 | $29.74 | 2,246 |
| 2023-06-15 | $29.74 | $29.74 | $29.70 | $29.73 | $29.73 | 986 |
| 2023-06-14 | $29.71 | $29.71 | $29.61 | $29.66 | $29.66 | 10,680 |
| 2023-06-13 | $29.65 | $29.69 | $29.64 | $29.67 | $29.67 | 15,347 |
| 2023-06-12 | $29.66 | $29.66 | $29.56 | $29.63 | $29.63 | 9,577 |
| 2023-06-09 | $29.59 | $29.63 | $29.53 | $29.57 | $29.57 | 9,114 |
| 2023-06-08 | $29.49 | $29.57 | $29.49 | $29.55 | $29.55 | 16,680 |
| 2023-06-07 | $29.46 | $29.51 | $29.45 | $29.49 | $29.49 | 15,965 |
| 2023-06-06 | $29.51 | $29.53 | $29.45 | $29.51 | $29.51 | 5,223 |
| 2023-06-05 | $29.42 | $29.51 | $29.42 | $29.45 | $29.45 | 2,042 |
| 2023-06-02 | $29.36 | $29.46 | $29.36 | $29.46 | $29.46 | 18,760 |
| 2023-06-01 | $29.23 | $29.34 | $29.22 | $29.30 | $29.30 | 34,618 |
| 2023-05-31 | $29.16 | $29.18 | $29.14 | $29.18 | $29.18 | 1,893 |
| 2023-05-30 | $29.28 | $29.28 | $29.19 | $29.23 | $29.23 | 6,343 |
| 2023-05-26 | $29.18 | $29.24 | $29.16 | $29.21 | $29.21 | 2,856 |
| 2023-05-25 | $29.10 | $29.11 | $29.00 | $29.06 | $29.06 | 8,176 |
| 2023-05-24 | $28.92 | $28.95 | $28.90 | $28.90 | $28.90 | 4,176 |
| 2023-05-23 | $29.11 | $29.11 | $29.00 | $29.03 | $29.03 | 2,485 |
| 2023-05-22 | $29.13 | $29.15 | $29.13 | $29.15 | $29.15 | 2,470 |
| 2023-05-19 | $29.17 | $29.17 | $29.11 | $29.14 | $29.14 | 3,453 |
| 2023-05-18 | $29.05 | $29.15 | $29.03 | $29.15 | $29.15 | 6,213 |
| 2023-05-17 | $28.90 | $29.04 | $28.90 | $29.03 | $29.03 | 9,400 |
| 2023-05-16 | $28.89 | $28.96 | $28.89 | $28.89 | $28.89 | 6,252 |
| 2023-05-15 | $28.93 | $28.95 | $28.93 | $28.95 | $28.95 | 896 |
| 2023-05-12 | $28.88 | $28.91 | $28.84 | $28.87 | $28.87 | 6,040 |
| 2023-05-11 | $28.84 | $28.93 | $28.84 | $28.85 | $28.85 | 5,631 |
| 2023-05-10 | $28.86 | $28.90 | $28.81 | $28.90 | $28.90 | 6,443 |
| 2023-05-09 | $28.80 | $28.85 | $28.80 | $28.84 | $28.84 | 3,689 |
| 2023-05-08 | $28.84 | $28.88 | $28.81 | $28.88 | $28.88 | 11,334 |
| 2023-05-05 | $28.82 | $28.85 | $28.82 | $28.85 | $28.85 | 327 |
| 2023-05-04 | $28.63 | $28.63 | $28.55 | $28.60 | $28.60 | 8,365 |
| 2023-05-03 | $28.78 | $28.84 | $28.68 | $28.71 | $28.71 | 7,194 |
| 2023-05-02 | $28.85 | $28.85 | $28.77 | $28.79 | $28.79 | 611 |
| 2023-05-01 | $28.96 | $28.96 | $28.89 | $28.92 | $28.92 | 78,894 |
| 2023-04-28 | $28.85 | $28.89 | $28.81 | $28.89 | $28.89 | 2,216 |
| 2023-04-27 | $28.56 | $28.79 | $28.56 | $28.79 | $28.79 | 26,233 |
| 2023-04-26 | $28.54 | $28.56 | $28.51 | $28.55 | $28.55 | 15,977 |
| 2023-04-25 | $28.69 | $28.70 | $28.59 | $28.60 | $28.60 | 19,189 |
| 2023-04-24 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 397 |
| 2023-04-21 | $28.73 | $28.77 | $28.73 | $28.77 | $28.77 | 1,422 |
| 2023-04-20 | $28.76 | $28.76 | $28.71 | $28.73 | $28.73 | 6,247 |
| 2023-04-19 | $28.82 | $28.82 | $28.79 | $28.81 | $28.81 | 17,570 |
| 2023-04-18 | $28.79 | $28.81 | $28.77 | $28.79 | $28.79 | 3,448 |
| 2023-04-17 | $28.69 | $28.78 | $28.69 | $28.78 | $28.78 | 957 |
| 2023-04-14 | $28.71 | $28.74 | $28.67 | $28.71 | $28.71 | 2,380 |
| 2023-04-13 | $28.63 | $28.76 | $28.63 | $28.71 | $28.71 | 2,788 |
| 2023-04-12 | $28.64 | $28.64 | $28.53 | $28.57 | $28.57 | 3,746 |
| 2023-04-11 | $28.57 | $28.69 | $28.57 | $28.61 | $28.61 | 15,153 |
| 2023-04-10 | $28.48 | $28.58 | $28.48 | $28.58 | $28.58 | 2,714 |
| 2023-04-06 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 281 |
| 2023-04-05 | $28.57 | $28.57 | $28.48 | $28.53 | $28.53 | 1,696 |
| 2023-04-04 | $28.60 | $28.60 | $28.50 | $28.55 | $28.55 | 3,622 |
| 2023-04-03 | $28.55 | $28.61 | $28.51 | $28.61 | $28.61 | 25,889 |
| 2023-03-31 | $28.41 | $28.52 | $28.41 | $28.52 | $28.52 | 11,677 |
| 2023-03-30 | $28.34 | $28.39 | $28.31 | $28.37 | $28.37 | 98,771 |
| 2023-03-29 | $28.26 | $28.33 | $28.23 | $28.32 | $28.32 | 5,201 |
| 2023-03-28 | $28.12 | $28.13 | $28.12 | $28.13 | $28.13 | 368 |
| 2023-03-27 | $28.23 | $28.23 | $28.13 | $28.17 | $28.17 | 3,797 |
| 2023-03-24 | $27.97 | $28.10 | $27.97 | $28.10 | $28.10 | 1,680 |
| 2023-03-23 | $28.23 | $28.23 | $27.99 | $28.07 | $28.07 | 3,950 |
| 2023-03-22 | $28.24 | $28.28 | $28.04 | $28.04 | $28.04 | 4,934 |
| 2023-03-21 | $28.16 | $28.20 | $28.14 | $28.20 | $28.20 | 678 |
| 2023-03-20 | $27.95 | $28.03 | $27.93 | $28.03 | $28.03 | 2,245 |
| 2023-03-17 | $28.07 | $28.08 | $27.84 | $27.88 | $27.88 | 4,005 |
| 2023-03-16 | $27.78 | $28.06 | $27.78 | $28.03 | $28.03 | 5,855 |
| 2023-03-15 | $27.71 | $27.82 | $27.69 | $27.81 | $27.81 | 5,713 |
| 2023-03-14 | $27.89 | $27.89 | $27.79 | $27.87 | $27.87 | 4,635 |
| 2023-03-13 | $27.58 | $27.82 | $27.58 | $27.70 | $27.70 | 10,816 |
| 2023-03-10 | $27.75 | $27.81 | $27.54 | $27.63 | $27.63 | 17,740 |
| 2023-03-09 | $28.15 | $28.15 | $27.81 | $27.83 | $27.83 | 5,681 |
| 2023-03-08 | $28.09 | $28.09 | $28.05 | $28.08 | $28.08 | 1,542 |
| 2023-03-07 | $28.25 | $28.25 | $28.03 | $28.04 | $28.04 | 1,411 |
| 2023-03-06 | $28.31 | $28.32 | $28.21 | $28.25 | $28.25 | 6,203 |
| 2023-03-03 | $28.13 | $28.21 | $28.11 | $28.21 | $28.21 | 12,594 |
| 2023-03-02 | $27.79 | $28.03 | $27.79 | $28.03 | $28.03 | 40,349 |
| 2023-03-01 | $27.97 | $27.98 | $27.90 | $27.94 | $27.94 | 7,189 |
| 2023-02-28 | $27.97 | $28.06 | $27.97 | $28.02 | $28.02 | 2,690 |
| 2023-02-27 | $28.02 | $28.07 | $27.99 | $28.01 | $28.01 | 2,707 |
| 2023-02-24 | $27.99 | $28.00 | $27.88 | $27.95 | $27.95 | 34,762 |
| 2023-02-23 | $28.06 | $28.10 | $28.00 | $28.10 | $28.10 | 2,251 |
| 2023-02-22 | $28.06 | $28.06 | $27.95 | $28.00 | $28.00 | 2,437 |
| 2023-02-21 | $28.09 | $28.09 | $28.00 | $28.02 | $28.02 | 9,648 |
| 2023-02-17 | $28.14 | $28.24 | $28.13 | $28.24 | $28.24 | 63,409 |
| 2023-02-16 | $28.34 | $28.37 | $28.28 | $28.28 | $28.28 | 1,023 |
| 2023-02-15 | $28.32 | $28.39 | $28.31 | $28.39 | $28.39 | 9,863 |
| 2023-02-14 | $28.36 | $28.42 | $28.30 | $28.39 | $28.39 | 1,778 |
| 2023-02-13 | $28.24 | $28.35 | $28.23 | $28.33 | $28.33 | 1,729 |
| 2023-02-10 | $28.24 | $28.24 | $28.17 | $28.22 | $28.22 | 2,791 |
| 2023-02-09 | $28.33 | $28.34 | $28.20 | $28.22 | $28.22 | 1,805 |
| 2023-02-08 | $28.30 | $28.32 | $28.28 | $28.32 | $28.32 | 4,938 |
| 2023-02-07 | $28.34 | $28.43 | $28.27 | $28.43 | $28.43 | 6,048 |
| 2023-02-06 | $28.27 | $28.35 | $28.26 | $28.32 | $28.32 | 5,928 |
| 2023-02-03 | $28.45 | $28.50 | $28.35 | $28.37 | $28.37 | 6,121 |
| 2023-02-02 | $28.38 | $28.52 | $28.38 | $28.48 | $28.48 | 26,253 |
| 2023-02-01 | $28.19 | $28.39 | $28.16 | $28.35 | $28.35 | 8,241 |
| 2023-01-31 | $28.18 | $28.23 | $28.14 | $28.23 | $28.23 | 18,377 |
| 2023-01-30 | $28.08 | $28.12 | $28.07 | $28.07 | $28.07 | 5,199 |
| 2023-01-27 | $28.20 | $28.30 | $28.18 | $28.22 | $28.22 | 9,264 |
| 2023-01-26 | $28.17 | $28.17 | $28.02 | $28.15 | $28.15 | 3,570 |
| 2023-01-25 | $27.96 | $28.05 | $27.88 | $28.03 | $28.03 | 865 |
| 2023-01-24 | $28.01 | $28.02 | $27.95 | $28.02 | $28.02 | 3,482 |
| 2023-01-23 | $27.99 | $28.03 | $27.98 | $27.98 | $27.98 | 2,121 |
| 2023-01-20 | $27.75 | $27.86 | $27.67 | $27.86 | $27.86 | 3,484 |
| 2023-01-19 | $27.62 | $27.68 | $27.59 | $27.65 | $27.65 | 3,422 |
| 2023-01-18 | $27.88 | $27.94 | $27.71 | $27.73 | $27.73 | 22,171 |
| 2023-01-17 | $27.88 | $27.90 | $27.84 | $27.84 | $27.84 | 1,302 |
| 2023-01-13 | $27.84 | $27.89 | $27.82 | $27.88 | $27.88 | 374,857 |
| 2023-01-12 | $27.73 | $27.83 | $27.72 | $27.77 | $27.77 | 20,081 |
| 2023-01-11 | $27.65 | $27.70 | $27.61 | $27.70 | $27.70 | 5,374 |
| 2023-01-10 | $27.46 | $27.58 | $27.46 | $27.58 | $27.58 | 1,883 |
| 2023-01-09 | $27.60 | $27.60 | $27.46 | $27.47 | $27.47 | 2,231 |
| 2023-01-06 | $27.34 | $27.49 | $27.31 | $27.44 | $27.44 | 3,907 |
| 2023-01-05 | $27.22 | $27.26 | $27.16 | $27.18 | $27.18 | 8,947 |
| 2023-01-04 | $27.25 | $27.36 | $27.23 | $27.27 | $27.27 | 7,847 |
| 2023-01-03 | $27.19 | $27.21 | $27.13 | $27.18 | $27.18 | 5,771 |
| 2022-12-30 | $27.15 | $27.28 | $27.15 | $27.28 | $27.28 | 1,936 |
| 2022-12-29 | $27.20 | $27.29 | $27.20 | $27.26 | $27.26 | 5,842 |
| 2022-12-28 | $27.22 | $27.22 | $27.08 | $27.08 | $27.08 | 2,695 |
| 2022-12-27 | $27.21 | $27.24 | $27.16 | $27.16 | $27.16 | 5,672 |
| 2022-12-23 | $27.13 | $27.25 | $27.13 | $27.25 | $27.25 | 3,178 |
| 2022-12-22 | $27.20 | $27.20 | $27.00 | $27.14 | $27.14 | 7,237 |
| 2022-12-21 | $27.27 | $27.35 | $27.27 | $27.32 | $27.32 | 3,640 |
| 2022-12-20 | $27.10 | $27.19 | $27.10 | $27.18 | $27.18 | 4,140 |
| 2022-12-19 | $27.25 | $27.25 | $27.06 | $27.18 | $27.18 | 3,603 |
| 2022-12-16 | $27.23 | $27.23 | $27.13 | $27.20 | $27.20 | 6,057 |
| 2022-12-15 | $27.35 | $27.40 | $27.26 | $27.35 | $27.35 | 28,070 |
| 2022-12-14 | $27.68 | $27.72 | $27.54 | $27.58 | $27.58 | 10,944 |
| 2022-12-13 | $27.82 | $27.82 | $27.57 | $27.61 | $27.61 | 12,665 |
| 2022-12-12 | $27.42 | $27.52 | $27.39 | $27.51 | $27.51 | 22,028 |
| 2022-12-09 | $27.47 | $27.50 | $27.39 | $27.44 | $27.44 | 10,243 |
| 2022-12-08 | $27.44 | $27.51 | $27.40 | $27.51 | $27.51 | 3,862 |
| 2022-12-07 | $27.37 | $27.46 | $27.36 | $27.44 | $27.44 | 9,011 |
| 2022-12-06 | $27.48 | $27.48 | $27.35 | $27.40 | $27.40 | 6,402 |
| 2022-12-05 | $27.62 | $27.63 | $27.50 | $27.54 | $27.54 | 6,419 |
| 2022-12-02 | $27.59 | $27.70 | $27.54 | $27.69 | $27.69 | 9,971 |
| 2022-12-01 | $27.69 | $27.72 | $27.67 | $27.70 | $27.70 | 3,491 |
| 2022-11-30 | $27.36 | $27.71 | $27.36 | $27.68 | $27.68 | 18,026 |
| 2022-11-29 | $27.39 | $27.41 | $27.36 | $27.38 | $27.38 | 4,144 |
| 2022-11-28 | $27.49 | $27.49 | $27.39 | $27.42 | $27.42 | 2,522 |
| 2022-11-25 | $27.55 | $27.59 | $27.55 | $27.58 | $27.58 | 1,907 |
| 2022-11-23 | $27.51 | $27.57 | $27.50 | $27.54 | $27.54 | 4,457 |
| 2022-11-22 | $27.42 | $27.49 | $27.42 | $27.47 | $27.47 | 5,496 |
| 2022-11-21 | $27.38 | $27.39 | $27.32 | $27.38 | $27.38 | 15,573 |
| 2022-11-18 | $27.44 | $27.44 | $27.28 | $27.34 | $27.34 | 25,589 |
| 2022-11-17 | $27.23 | $27.29 | $27.21 | $27.28 | $27.28 | 8,099 |
| 2022-11-16 | $27.33 | $27.36 | $27.30 | $27.32 | $27.32 | 251,465 |
| 2022-11-15 | $27.44 | $27.48 | $27.30 | $27.38 | $27.38 | 26,149 |
| 2022-11-14 | $27.37 | $27.43 | $27.27 | $27.27 | $27.27 | 18,248 |
| 2022-11-11 | $27.35 | $27.40 | $27.23 | $27.36 | $27.36 | 10,079 |
| 2022-11-10 | $27.19 | $27.30 | $27.15 | $27.30 | $27.30 | 69,400 |
| 2022-11-09 | $26.90 | $26.90 | $26.67 | $26.72 | $26.72 | 15,975 |
| 2022-11-08 | $26.87 | $26.99 | $26.80 | $26.90 | $26.90 | 22,871 |
| 2022-11-07 | $26.75 | $26.89 | $26.75 | $26.89 | $26.89 | 10,642 |
| 2022-11-04 | $26.79 | $26.82 | $26.59 | $26.73 | $26.73 | 9,462 |
| 2022-11-03 | $26.56 | $26.71 | $26.56 | $26.66 | $26.66 | 38,903 |
| 2022-11-02 | $26.90 | $27.00 | $26.71 | $26.73 | $26.73 | 20,870 |
| 2022-11-01 | $27.12 | $27.12 | $26.93 | $26.93 | $26.93 | 29,231 |
| 2022-10-31 | $26.97 | $27.02 | $26.97 | $27.00 | $27.00 | 7,006 |
| 2022-10-28 | $26.91 | $27.08 | $26.87 | $27.08 | $27.08 | 48,897 |
| 2022-10-27 | $26.90 | $26.92 | $26.79 | $26.80 | $26.80 | 21,851 |
| 2022-10-26 | $26.81 | $26.95 | $26.81 | $26.87 | $26.87 | 38,694 |
| 2022-10-25 | $26.80 | $26.89 | $26.62 | $26.89 | $26.89 | 20,658 |
| 2022-10-24 | $26.59 | $26.74 | $26.59 | $26.73 | $26.73 | 18,520 |
| 2022-10-21 | $26.33 | $26.63 | $26.33 | $26.63 | $26.63 | 21,493 |
| 2022-10-20 | $26.46 | $26.52 | $26.31 | $26.35 | $26.35 | 14,950 |
| 2022-10-19 | $26.46 | $26.55 | $26.36 | $26.40 | $26.40 | 76,158 |
| 2022-10-18 | $26.54 | $26.55 | $26.43 | $26.53 | $26.53 | 30,216 |
| 2022-10-17 | $26.41 | $26.42 | $26.32 | $26.40 | $26.40 | 358,523 |
| 2022-10-14 | $26.48 | $26.49 | $26.15 | $26.15 | $26.15 | 137,546 |
| 2022-10-13 | $25.96 | $26.43 | $25.95 | $26.39 | $26.39 | 127,955 |
| 2022-10-12 | $26.15 | $26.19 | $26.08 | $26.08 | $26.08 | 76,373 |
| 2022-10-11 | $26.11 | $26.29 | $26.09 | $26.15 | $26.15 | 287,157 |
| 2022-10-10 | $26.36 | $26.36 | $26.19 | $26.23 | $26.23 | 49,483 |
| 2022-10-07 | $26.58 | $26.58 | $26.28 | $26.33 | $26.33 | 427,972 |
| 2022-10-06 | $26.79 | $26.79 | $26.65 | $26.66 | $26.66 | 96,979 |
| 2022-10-05 | $26.75 | $26.84 | $26.58 | $26.77 | $26.77 | 582,152 |
| 2022-10-04 | $26.70 | $26.83 | $26.70 | $26.83 | $26.83 | 130,874 |
| 2022-10-03 | $26.33 | $26.58 | $26.30 | $26.50 | $26.50 | 146,908 |
| 2022-09-30 | $26.26 | $26.29 | $26.18 | $26.26 | $26.26 | 616,681 |
| 2022-09-29 | $26.17 | $26.25 | $26.16 | $26.25 | $26.25 | 70,818 |
| 2022-09-28 | $26.26 | $26.26 | $26.18 | $26.22 | $26.22 | 20,349 |
| 2022-09-27 | $26.25 | $26.26 | $26.19 | $26.22 | $26.22 | 15,133 |
| 2022-09-26 | $26.12 | $26.28 | $26.12 | $26.24 | $26.24 | 27,571 |
| 2022-09-23 | $26.23 | $26.26 | $26.16 | $26.22 | $26.22 | 23,066 |
| 2022-09-22 | $26.22 | $26.28 | $26.19 | $26.19 | $26.19 | 5,992 |
| 2022-09-21 | $26.24 | $26.24 | $26.21 | $26.24 | $26.24 | 5,721 |
| 2022-09-20 | $26.24 | $26.28 | $26.22 | $26.28 | $26.28 | 4,034 |
| 2022-09-19 | $26.26 | $26.30 | $26.21 | $26.30 | $26.30 | 20,435 |
| 2022-09-16 | $26.28 | $26.29 | $26.20 | $26.28 | $26.28 | 13,221 |
| 2022-09-15 | $26.33 | $26.34 | $26.27 | $26.29 | $26.29 | 64,670 |
| 2022-09-14 | $26.35 | $26.40 | $26.27 | $26.34 | $26.34 | 14,634 |
| 2022-09-13 | $26.45 | $26.48 | $26.30 | $26.31 | $26.31 | 11,047 |
| 2022-09-12 | $26.71 | $26.81 | $26.70 | $26.80 | $26.80 | 9,539 |
| 2022-09-09 | $26.59 | $26.70 | $26.59 | $26.65 | $26.65 | 6,518 |
| 2022-09-08 | $26.47 | $26.52 | $26.41 | $26.48 | $26.48 | 16,741 |
| 2022-09-07 | $26.39 | $26.48 | $26.39 | $26.43 | $26.43 | 4,126 |
| 2022-09-06 | $26.34 | $26.38 | $26.32 | $26.33 | $26.33 | 8,955 |
| 2022-09-02 | $26.62 | $26.62 | $26.31 | $26.37 | $26.37 | 11,886 |
| 2022-09-01 | $26.39 | $26.46 | $26.39 | $26.46 | $26.46 | 9,421 |
| 2022-08-31 | $26.49 | $26.55 | $26.49 | $26.49 | $26.49 | 256,470 |
| 2022-08-30 | $26.65 | $26.65 | $26.52 | $26.55 | $26.55 | 13,486 |
| 2022-08-29 | $26.65 | $26.76 | $26.65 | $26.71 | $26.71 | 5,823 |
| 2022-08-26 | $27.00 | $27.00 | $26.81 | $26.83 | $26.83 | 4,390 |
| 2022-08-25 | $27.16 | $27.27 | $27.16 | $27.27 | $27.27 | 1,729 |
| 2022-08-24 | $27.07 | $27.10 | $27.00 | $27.07 | $27.07 | 8,936 |
| 2022-08-23 | $27.14 | $27.14 | $27.05 | $27.05 | $27.05 | 2,803 |
| 2022-08-22 | $27.13 | $27.18 | $27.11 | $27.12 | $27.12 | 7,278 |
| 2022-08-19 | $27.47 | $27.49 | $27.45 | $27.48 | $27.48 | 5,892 |
| 2022-08-18 | $27.59 | $27.73 | $27.59 | $27.67 | $27.67 | 2,847 |
| 2022-08-17 | $27.75 | $27.75 | $27.62 | $27.67 | $27.67 | 2,925 |
| 2022-08-16 | $27.73 | $27.79 | $27.73 | $27.78 | $27.78 | 1,361 |
| 2022-08-15 | $27.57 | $27.77 | $27.57 | $27.72 | $27.72 | 4,502 |
| 2022-08-12 | $27.43 | $27.66 | $27.39 | $27.66 | $27.66 | 7,955 |
| 2022-08-11 | $27.45 | $27.47 | $27.36 | $27.36 | $27.36 | 4,523 |
| 2022-08-10 | $27.28 | $27.41 | $27.28 | $27.37 | $27.37 | 1,807 |
| 2022-08-09 | $27.13 | $27.13 | $27.05 | $27.05 | $27.05 | 2,154 |
| 2022-08-08 | $27.13 | $27.17 | $27.11 | $27.12 | $27.12 | 5,373 |
| 2022-08-05 | $27.15 | $27.15 | $27.09 | $27.12 | $27.12 | 4,117 |
| 2022-08-04 | $27.17 | $27.20 | $27.14 | $27.18 | $27.18 | 14,875 |
| 2022-08-03 | $27.21 | $27.29 | $27.17 | $27.25 | $27.25 | 330,402 |
| 2022-08-02 | $27.15 | $27.20 | $26.98 | $26.99 | $26.99 | 12,071 |
| 2022-08-01 | $27.07 | $27.20 | $27.06 | $27.13 | $27.13 | 16,435 |
| 2022-07-29 | $27.05 | $27.11 | $26.95 | $27.11 | $27.11 | 42,053 |
| 2022-07-28 | $26.68 | $26.95 | $26.68 | $26.95 | $26.95 | 12,656 |
| 2022-07-27 | $26.65 | $26.82 | $26.63 | $26.82 | $26.82 | 32,378 |
| 2022-07-26 | $26.56 | $26.58 | $26.54 | $26.55 | $26.55 | 2,646 |
| 2022-07-25 | $26.62 | $26.71 | $26.57 | $26.68 | $26.68 | 190,791 |
| 2022-07-22 | $26.72 | $26.75 | $26.59 | $26.62 | $26.62 | 6,878 |
| 2022-07-21 | $26.59 | $26.76 | $26.59 | $26.73 | $26.73 | 6,527 |
| 2022-07-20 | $26.56 | $26.70 | $26.55 | $26.65 | $26.65 | 7,921 |
| 2022-07-19 | $26.45 | $26.65 | $26.45 | $26.65 | $26.65 | 81,466 |
| 2022-07-18 | $26.57 | $26.57 | $26.39 | $26.39 | $26.39 | 11,960 |
| 2022-07-15 | $26.47 | $26.47 | $26.40 | $26.44 | $26.44 | 6,666 |
| 2022-07-14 | $26.27 | $26.36 | $26.27 | $26.34 | $26.34 | 5,559 |
| 2022-07-13 | $26.40 | $26.41 | $26.32 | $26.37 | $26.37 | 24,139 |
| 2022-07-12 | $26.49 | $26.51 | $26.41 | $26.41 | $26.41 | 22,703 |
| 2022-07-11 | $26.51 | $26.54 | $26.45 | $26.47 | $26.47 | 32,181 |
| 2022-07-08 | $26.55 | $26.64 | $26.54 | $26.59 | $26.59 | 363,759 |
| 2022-07-07 | $26.51 | $26.63 | $26.51 | $26.59 | $26.59 | 18,380 |
| 2022-07-06 | $26.47 | $26.55 | $26.38 | $26.47 | $26.47 | 8,103 |
| 2022-07-05 | $26.29 | $26.46 | $26.29 | $26.44 | $26.44 | 3,933 |
| 2022-07-01 | $26.39 | $26.49 | $26.35 | $26.49 | $26.49 | 48,757 |
| 2022-06-30 | $26.39 | $26.41 | $26.33 | $26.38 | $26.38 | 888 |
| 2022-06-29 | $26.42 | $26.47 | $26.42 | $26.45 | $26.45 | 1,228 |
| 2022-06-28 | $26.73 | $26.73 | $26.45 | $26.45 | $26.45 | 4,873 |
| 2022-06-27 | $26.67 | $26.68 | $26.61 | $26.61 | $26.61 | 21,606 |
| 2022-06-24 | $26.55 | $26.69 | $26.55 | $26.69 | $26.69 | 19,580 |
| 2022-06-23 | $26.34 | $26.45 | $26.33 | $26.41 | $26.41 | 23,145 |
| 2022-06-22 | $26.30 | $26.43 | $26.30 | $26.37 | $26.37 | 11,642 |
| 2022-06-21 | $26.36 | $26.36 | $26.26 | $26.36 | $26.36 | 3,021 |
| 2022-06-17 | $26.24 | $26.25 | $26.19 | $26.21 | $26.21 | 15,636 |
| 2022-06-16 | $26.20 | $26.25 | $26.15 | $26.18 | $26.18 | 4,853 |
| 2022-06-15 | $26.44 | $26.50 | $26.38 | $26.48 | $26.48 | 19,517 |
| 2022-06-14 | $26.32 | $26.39 | $26.27 | $26.35 | $26.35 | 271,196 |
| 2022-06-13 | $26.44 | $26.45 | $26.40 | $26.43 | $26.43 | 3,082 |
| 2022-06-10 | $26.76 | $26.82 | $26.71 | $26.77 | $26.77 | 13,257 |
| 2022-06-09 | $27.21 | $27.21 | $27.05 | $27.05 | $27.05 | 303 |
| 2022-06-08 | $27.45 | $27.45 | $27.34 | $27.34 | $27.34 | 4,580 |
| 2022-06-07 | $27.41 | $27.46 | $27.35 | $27.45 | $27.45 | 8,123 |
| 2022-06-06 | $27.35 | $27.45 | $27.34 | $27.34 | $27.34 | 843 |
| 2022-06-03 | $27.36 | $27.37 | $27.30 | $27.30 | $27.30 | 6,539 |
| 2022-06-02 | $27.20 | $27.48 | $27.20 | $27.48 | $27.48 | 4,178 |
| 2022-06-01 | $27.29 | $27.32 | $27.29 | $27.30 | $27.30 | 1,029 |
| 2022-05-31 | $27.38 | $27.41 | $27.37 | $27.37 | $27.37 | 6,269 |
| 2022-05-27 | $27.14 | $27.42 | $27.14 | $27.41 | $27.41 | 1,146 |
| 2022-05-26 | $27.04 | $27.23 | $27.04 | $27.17 | $27.17 | 14,699 |
| 2022-05-25 | $26.94 | $26.95 | $26.94 | $26.94 | $26.94 | 1,035 |
| 2022-05-24 | $26.88 | $26.92 | $26.75 | $26.87 | $26.87 | 3,745 |
| 2022-05-23 | $26.84 | $26.92 | $26.83 | $26.92 | $26.92 | 2,988 |
| 2022-05-20 | $26.92 | $26.92 | $26.51 | $26.72 | $26.72 | 9,632 |
| 2022-05-19 | $26.75 | $26.84 | $26.74 | $26.76 | $26.76 | 4,626 |
| 2022-05-18 | $27.07 | $27.07 | $26.78 | $26.82 | $26.82 | 3,179 |
| 2022-05-17 | $27.12 | $27.22 | $27.12 | $27.22 | $27.22 | 3,107 |
| 2022-05-16 | $26.97 | $27.08 | $26.97 | $27.04 | $27.04 | 894 |
| 2022-05-13 | $27.06 | $27.16 | $26.96 | $27.07 | $27.07 | 8,585 |
| 2022-05-12 | $26.84 | $26.84 | $26.75 | $26.82 | $26.82 | 1,068 |
| 2022-05-11 | $27.03 | $27.04 | $26.84 | $26.84 | $26.84 | 5,363 |
| 2022-05-10 | $27.12 | $27.12 | $27.02 | $27.03 | $27.03 | 5,222 |
| 2022-05-09 | $27.01 | $27.06 | $27.01 | $27.01 | $27.01 | 2,596 |
| 2022-05-06 | $27.36 | $27.37 | $27.21 | $27.34 | $27.34 | 5,158 |
| 2022-05-05 | $27.71 | $27.71 | $27.40 | $27.40 | $27.40 | 2,153 |
| 2022-05-04 | $27.44 | $27.85 | $27.44 | $27.80 | $27.80 | 9,799 |
| 2022-05-03 | $27.45 | $27.48 | $27.41 | $27.48 | $27.48 | 2,101 |
| 2022-05-02 | $27.37 | $27.42 | $27.19 | $27.37 | $27.37 | 7,951 |
| 2022-04-29 | $27.50 | $27.50 | $27.38 | $27.38 | $27.38 | 3,701 |
| 2022-04-28 | $27.64 | $27.80 | $27.53 | $27.80 | $27.80 | 3,798 |
| 2022-04-27 | $27.60 | $27.63 | $27.49 | $27.53 | $27.53 | 7,419 |
| 2022-04-26 | $27.64 | $27.64 | $27.52 | $27.52 | $27.52 | 2,679 |
| 2022-04-25 | $27.64 | $27.79 | $27.60 | $27.79 | $27.79 | 4,729 |
| 2022-04-22 | $27.75 | $27.86 | $27.75 | $27.77 | $27.77 | 3,140 |
| 2022-04-21 | $28.33 | $28.33 | $28.03 | $28.03 | $28.03 | 1,651 |
| 2022-04-20 | $28.30 | $28.30 | $28.14 | $28.18 | $28.18 | 2,582 |
| 2022-04-19 | $28.10 | $28.18 | $28.10 | $28.18 | $28.18 | 2,799 |
| 2022-04-18 | $28.03 | $28.10 | $27.96 | $27.97 | $27.97 | 10,231 |
| 2022-04-14 | $28.04 | $28.04 | $28.02 | $28.03 | $28.03 | 2,940 |
| 2022-04-13 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 16 |
| 2022-04-12 | $28.17 | $28.17 | $28.06 | $28.06 | $28.06 | 1,896 |
| 2022-04-11 | $28.23 | $28.23 | $28.07 | $28.08 | $28.08 | 2,105 |
| 2022-04-08 | $28.16 | $28.24 | $28.16 | $28.21 | $28.21 | 944 |
| 2022-04-07 | $28.25 | $28.29 | $28.12 | $28.24 | $28.24 | 7,565 |
| 2022-04-06 | $28.19 | $28.23 | $28.13 | $28.20 | $28.20 | 6,839 |
| 2022-04-05 | $28.42 | $28.43 | $28.27 | $28.27 | $28.27 | 2,584 |
| 2022-04-04 | $28.36 | $28.41 | $28.36 | $28.37 | $28.37 | 7,940 |
| 2022-04-01 | $28.30 | $28.30 | $28.22 | $28.29 | $28.29 | 6,294 |
| 2022-03-31 | $28.33 | $28.44 | $28.31 | $28.31 | $28.31 | 6,089 |
| 2022-03-30 | $28.42 | $28.42 | $28.37 | $28.39 | $28.39 | 447 |
| 2022-03-29 | $28.36 | $28.43 | $28.36 | $28.43 | $28.43 | 248 |
| 2022-03-28 | $28.34 | $28.34 | $28.25 | $28.33 | $28.33 | 565 |
| 2022-03-25 | $28.20 | $28.30 | $28.20 | $28.30 | $28.30 | 4,230 |
| 2022-03-24 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 65 |
| 2022-03-23 | $28.21 | $28.21 | $28.13 | $28.16 | $28.16 | 4,060 |
| 2022-03-22 | $28.20 | $28.23 | $28.19 | $28.23 | $28.23 | 192,717 |
| 2022-03-21 | $28.08 | $28.17 | $28.07 | $28.14 | $28.14 | 5,256 |
| 2022-03-18 | $28.08 | $28.16 | $28.08 | $28.16 | $28.16 | 3,502 |
| 2022-03-17 | $27.89 | $28.05 | $27.88 | $28.03 | $28.03 | 8,546 |
| 2022-03-16 | $27.84 | $27.91 | $27.73 | $27.91 | $27.91 | 5,673 |
| 2022-03-15 | $27.57 | $27.71 | $27.57 | $27.71 | $27.71 | 1,618 |
| 2022-03-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-03-11 | $27.72 | $27.72 | $27.59 | $27.59 | $27.59 | 4,062 |
| 2022-03-10 | $27.63 | $27.69 | $27.63 | $27.69 | $27.69 | 688 |
| 2022-03-09 | $27.68 | $27.79 | $27.68 | $27.72 | $27.72 | 6,538 |
| 2022-03-08 | $27.50 | $27.61 | $27.43 | $27.50 | $27.50 | 11,086 |
| 2022-03-07 | $27.59 | $27.59 | $27.54 | $27.57 | $27.57 | 1,572 |
| 2022-03-04 | $27.77 | $27.82 | $27.72 | $27.80 | $27.80 | 4,900 |
| 2022-03-03 | $27.91 | $28.00 | $27.91 | $27.91 | $27.91 | 1,226 |
| 2022-03-02 | $27.94 | $28.01 | $27.92 | $27.99 | $27.99 | 4,003 |
| 2022-03-01 | $27.94 | $27.94 | $27.73 | $27.78 | $27.78 | 3,416 |
| 2022-02-28 | $27.92 | $27.94 | $27.81 | $27.94 | $27.94 | 2,157 |
| 2022-02-25 | $27.92 | $27.99 | $27.92 | $27.98 | $27.98 | 7,233 |
| 2022-02-24 | $27.31 | $27.77 | $27.31 | $27.77 | $27.77 | 12,624 |
| 2022-02-23 | $27.94 | $27.94 | $27.64 | $27.64 | $27.64 | 905 |
| 2022-02-22 | $27.87 | $27.91 | $27.75 | $27.80 | $27.80 | 3,943 |
| 2022-02-18 | $27.84 | $27.96 | $27.84 | $27.91 | $27.91 | 7,058 |
| 2022-02-17 | $28.08 | $28.09 | $27.95 | $27.98 | $27.98 | 5,074 |
| 2022-02-16 | $28.03 | $28.19 | $28.01 | $28.15 | $28.15 | 14,334 |
| 2022-02-15 | $28.04 | $28.14 | $28.04 | $28.13 | $28.13 | 9,375 |
| 2022-02-14 | $27.95 | $27.98 | $27.90 | $27.97 | $27.97 | 10,350 |
| 2022-02-11 | $28.15 | $28.15 | $27.94 | $27.94 | $27.94 | 17,467 |
| 2022-02-10 | $28.25 | $28.25 | $28.11 | $28.15 | $28.15 | 1,791 |
| 2022-02-09 | $28.35 | $28.35 | $28.25 | $28.32 | $28.32 | 5,375 |
| 2022-02-08 | $28.20 | $28.25 | $28.17 | $28.25 | $28.25 | 2,903 |
| 2022-02-07 | $28.12 | $28.20 | $28.12 | $28.12 | $28.12 | 2,417 |
| 2022-02-04 | $28.16 | $28.18 | $28.04 | $28.18 | $28.18 | 5,275 |
| 2022-02-03 | $28.13 | $28.21 | $28.12 | $28.12 | $28.12 | 2,899 |
| 2022-02-02 | $28.24 | $28.37 | $28.24 | $28.33 | $28.33 | 3,351 |
| 2022-02-01 | $28.14 | $28.27 | $28.14 | $28.26 | $28.26 | 2,212 |
| 2022-01-31 | $28.09 | $28.21 | $28.06 | $28.21 | $28.21 | 2,046 |
| 2022-01-28 | $27.73 | $28.00 | $27.73 | $28.00 | $28.00 | 8,254 |
| 2022-01-27 | $27.99 | $27.99 | $27.74 | $27.82 | $27.82 | 4,181 |
| 2022-01-26 | $28.07 | $28.09 | $27.81 | $27.85 | $27.85 | 13,763 |
| 2022-01-25 | $27.81 | $27.93 | $27.79 | $27.87 | $27.87 | 6,593 |
| 2022-01-24 | $27.86 | $27.96 | $27.53 | $27.96 | $27.96 | 16,506 |
| 2022-01-21 | $28.10 | $28.12 | $27.96 | $27.97 | $27.97 | 13,914 |
| 2022-01-20 | $28.25 | $28.36 | $28.11 | $28.11 | $28.11 | 6,475 |
| 2022-01-19 | $28.35 | $28.35 | $28.21 | $28.22 | $28.22 | 12,456 |
| 2022-01-18 | $28.35 | $28.35 | $28.24 | $28.26 | $28.26 | 9,700 |
| 2022-01-14 | $28.33 | $28.41 | $28.33 | $28.41 | $28.41 | 209 |
| 2022-01-13 | $28.47 | $28.48 | $28.41 | $28.41 | $28.41 | 3,630 |
| 2022-01-12 | $28.47 | $28.50 | $28.46 | $28.50 | $28.50 | 828 |
| 2022-01-11 | $28.38 | $28.50 | $28.31 | $28.47 | $28.47 | 15,014 |
| 2022-01-10 | $28.26 | $28.41 | $28.26 | $28.39 | $28.39 | 10,790 |
| 2022-01-07 | $28.34 | $28.45 | $28.33 | $28.41 | $28.41 | 2,666 |
| 2022-01-06 | $28.40 | $28.46 | $28.36 | $28.41 | $28.41 | 3,137 |
| 2022-01-05 | $28.46 | $28.49 | $28.42 | $28.42 | $28.42 | 761 |
| 2022-01-04 | $28.61 | $28.61 | $28.50 | $28.55 | $28.55 | 3,761 |
| 2022-01-03 | $28.46 | $28.57 | $28.45 | $28.55 | $28.55 | 2,815 |
| 2021-12-31 | $28.46 | $28.56 | $28.46 | $28.52 | $28.52 | 1,577 |
| 2021-12-30 | $28.49 | $28.52 | $28.48 | $28.52 | $28.52 | 2,100 |
| 2021-12-29 | $28.48 | $28.53 | $28.48 | $28.53 | $28.53 | 719 |
| 2021-12-28 | $28.46 | $28.54 | $28.45 | $28.51 | $28.51 | 1,307 |
| 2021-12-27 | $28.45 | $28.51 | $28.43 | $28.50 | $28.50 | 2,424 |
| 2021-12-23 | $28.39 | $28.43 | $28.37 | $28.39 | $28.39 | 3,825 |
| 2021-12-22 | $28.29 | $28.39 | $28.29 | $28.39 | $28.39 | 6,264 |
| 2021-12-21 | $28.32 | $28.35 | $28.28 | $28.31 | $28.31 | 1,011 |
| 2021-12-20 | $28.10 | $28.19 | $28.10 | $28.19 | $28.19 | 8,739 |
| 2021-12-17 | $28.34 | $28.35 | $28.27 | $28.27 | $28.27 | 5,890 |
| 2021-12-16 | $28.36 | $28.38 | $28.28 | $28.34 | $28.34 | 4,482 |
| 2021-12-15 | $28.23 | $28.45 | $28.23 | $28.40 | $28.40 | 3,239 |
| 2021-12-14 | $28.28 | $28.34 | $28.25 | $28.30 | $28.30 | 3,973 |
| 2021-12-13 | $28.35 | $28.40 | $28.34 | $28.37 | $28.37 | 3,281 |
| 2021-12-10 | $28.40 | $28.42 | $28.36 | $28.42 | $28.42 | 1,538 |
| 2021-12-09 | $28.35 | $28.39 | $28.35 | $28.39 | $28.39 | 1,254 |
| 2021-12-08 | $28.35 | $28.42 | $28.33 | $28.40 | $28.40 | 5,259 |
| 2021-12-07 | $28.30 | $28.39 | $28.30 | $28.35 | $28.35 | 6,046 |
| 2021-12-06 | $28.19 | $28.24 | $28.19 | $28.20 | $28.20 | 1,297 |
| 2021-12-03 | $28.06 | $28.11 | $28.02 | $28.06 | $28.06 | 4,269 |
| 2021-12-02 | $28.07 | $28.19 | $28.07 | $28.16 | $28.16 | 954 |
| 2021-12-01 | $28.23 | $28.23 | $28.06 | $28.06 | $28.06 | 1,666 |
| 2021-11-30 | $28.14 | $28.22 | $28.12 | $28.17 | $28.17 | 2,527 |
| 2021-11-29 | $28.38 | $28.40 | $28.25 | $28.33 | $28.33 | 7,416 |
| 2021-11-26 | $28.18 | $28.28 | $28.18 | $28.21 | $28.21 | 697 |
| 2021-11-24 | $28.42 | $28.42 | $28.33 | $28.40 | $28.40 | 895 |
| 2021-11-23 | $28.35 | $28.41 | $28.35 | $28.39 | $28.39 | 1,286 |
| 2021-11-22 | $28.41 | $28.43 | $28.37 | $28.40 | $28.40 | 4,728 |
| 2021-11-19 | $28.46 | $28.46 | $28.38 | $28.40 | $28.40 | 11,795 |
| 2021-11-18 | $28.42 | $28.46 | $28.38 | $28.43 | $28.43 | 1,225 |
| 2021-11-17 | $28.44 | $28.44 | $28.37 | $28.41 | $28.41 | 1,497 |
| 2021-11-16 | $28.49 | $28.49 | $28.40 | $28.44 | $28.44 | 3,578 |
| 2021-11-15 | $28.37 | $28.43 | $28.37 | $28.42 | $28.42 | 9,222 |
| 2021-11-12 | $28.35 | $28.42 | $28.35 | $28.42 | $28.42 | 6,238 |
| 2021-11-11 | $28.35 | $28.35 | $28.32 | $28.33 | $28.33 | 11,229 |
| 2021-11-10 | $28.40 | $28.41 | $28.35 | $28.38 | $28.38 | 2,855 |
| 2021-11-09 | $28.40 | $28.45 | $28.40 | $28.42 | $28.42 | 1,298 |
| 2021-11-08 | $28.51 | $28.51 | $28.35 | $28.44 | $28.44 | 2,280 |
| 2021-11-05 | $28.44 | $28.51 | $28.40 | $28.48 | $28.48 | 196,586 |
| 2021-11-04 | $28.44 | $28.47 | $28.37 | $28.43 | $28.43 | 8,454 |
| 2021-11-03 | $28.30 | $28.46 | $28.30 | $28.43 | $28.43 | 11,707 |
| 2021-11-02 | $28.38 | $28.42 | $28.37 | $28.37 | $28.37 | 11,559 |
| 2021-11-01 | $28.33 | $28.36 | $28.30 | $28.34 | $28.34 | 2,408 |
| 2021-10-29 | $28.33 | $28.36 | $28.25 | $28.32 | $28.32 | 8,303 |
| 2021-10-28 | $28.31 | $28.35 | $28.27 | $28.30 | $28.30 | 14,111 |
| 2021-10-27 | $28.36 | $28.36 | $28.27 | $28.31 | $28.31 | 10,080 |
| 2021-10-26 | $28.38 | $28.41 | $28.27 | $28.31 | $28.31 | 14,010 |
| 2021-10-25 | $28.26 | $28.33 | $28.26 | $28.29 | $28.29 | 10,650 |
| 2021-10-22 | $28.31 | $28.31 | $28.19 | $28.25 | $28.25 | 15,521 |
| 2021-10-21 | $28.29 | $28.31 | $28.19 | $28.25 | $28.25 | 5,062 |
| 2021-10-20 | $28.21 | $28.27 | $28.20 | $28.20 | $28.20 | 4,030 |
| 2021-10-19 | $28.17 | $28.24 | $28.15 | $28.16 | $28.16 | 15,613 |
| 2021-10-18 | $28.13 | $28.17 | $28.13 | $28.15 | $28.15 | 766 |
| 2021-10-15 | $28.14 | $28.18 | $28.08 | $28.13 | $28.13 | 3,480 |
| 2021-10-14 | $28.12 | $28.12 | $28.01 | $28.08 | $28.08 | 11,438 |
| 2021-10-13 | $27.93 | $27.98 | $27.88 | $27.98 | $27.98 | 6,944 |
| 2021-10-12 | $27.85 | $27.98 | $27.85 | $27.90 | $27.90 | 113,241 |
| 2021-10-11 | $28.04 | $28.05 | $27.93 | $27.93 | $27.93 | 3,103 |
| 2021-10-08 | $27.99 | $28.03 | $27.94 | $27.97 | $27.97 | 10,778 |
| 2021-10-07 | $28.08 | $28.08 | $27.95 | $27.99 | $27.99 | 4,597 |
| 2021-10-06 | $27.84 | $27.95 | $27.81 | $27.91 | $27.91 | 4,722 |
| 2021-10-05 | $27.95 | $27.98 | $27.84 | $27.88 | $27.88 | 27,259 |
| 2021-10-04 | $27.91 | $27.92 | $27.74 | $27.82 | $27.82 | 41,726 |
| 2021-10-01 | $27.92 | $27.98 | $27.76 | $27.96 | $27.96 | 118,521 |
| 2021-09-30 | $27.91 | $27.91 | $27.74 | $27.78 | $27.78 | 118,114 |
| 2021-09-29 | $27.75 | $27.87 | $27.75 | $27.86 | $27.86 | 29,788 |
| 2021-09-28 | $27.78 | $27.89 | $27.78 | $27.83 | $27.83 | 3,240 |
| 2021-09-27 | $27.78 | $27.82 | $27.78 | $27.82 | $27.82 | 1,139 |
| 2021-09-24 | $27.74 | $27.87 | $27.74 | $27.83 | $27.83 | 2,040 |
| 2021-09-23 | $27.78 | $27.90 | $27.75 | $27.87 | $27.87 | 7,446 |
| 2021-09-22 | $27.78 | $27.90 | $27.76 | $27.83 | $27.83 | 707 |
| 2021-09-21 | $27.92 | $27.92 | $27.75 | $27.83 | $27.83 | 8,011 |
| 2021-09-20 | $27.82 | $27.89 | $27.76 | $27.81 | $27.81 | 5,655 |
| 2021-09-17 | $27.78 | $27.82 | $27.78 | $27.82 | $27.82 | 1,750 |
| 2021-09-16 | $27.78 | $27.82 | $27.78 | $27.82 | $27.82 | 381 |
| 2021-09-15 | $27.81 | $27.86 | $27.77 | $27.81 | $27.81 | 6,360 |
| 2021-09-14 | $27.84 | $27.86 | $27.77 | $27.86 | $27.86 | 6,357 |
| 2021-09-13 | $27.83 | $27.86 | $27.83 | $27.86 | $27.86 | 244 |
| 2021-09-10 | $27.84 | $27.85 | $27.78 | $27.85 | $27.85 | 2,370 |
| 2021-09-09 | $27.83 | $27.90 | $27.77 | $27.86 | $27.86 | 10,039 |
| 2021-09-08 | $27.83 | $27.83 | $27.77 | $27.80 | $27.80 | 3,293 |
| 2021-09-07 | $27.84 | $27.84 | $27.81 | $27.83 | $27.83 | 1,488 |
| 2021-09-03 | $27.81 | $27.85 | $27.81 | $27.81 | $27.81 | 4,139 |
| 2021-09-02 | $27.83 | $27.85 | $27.83 | $27.83 | $27.83 | 2,118 |
| 2021-09-01 | $27.86 | $27.86 | $27.77 | $27.83 | $27.83 | 4,736 |
| 2021-08-31 | $27.77 | $27.89 | $27.77 | $27.85 | $27.85 | 2,152 |
| 2021-08-30 | $27.77 | $27.85 | $27.77 | $27.85 | $27.85 | 1,053 |
| 2021-08-27 | $27.82 | $27.82 | $27.76 | $27.82 | $27.82 | 489 |
| 2021-08-26 | $27.77 | $27.85 | $27.75 | $27.85 | $27.85 | 4,594 |
| 2021-08-25 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 11 |
| 2021-08-24 | $27.76 | $27.89 | $27.76 | $27.82 | $27.82 | 1,764 |
| 2021-08-23 | $27.81 | $27.84 | $27.81 | $27.83 | $27.83 | 1,809 |
| 2021-08-20 | $27.75 | $27.80 | $27.75 | $27.80 | $27.80 | 418 |
| 2021-08-19 | $27.73 | $27.80 | $27.72 | $27.79 | $27.79 | 1,599 |
| 2021-08-18 | $27.80 | $27.81 | $27.75 | $27.79 | $27.79 | 4,433 |
| 2021-08-17 | $27.84 | $27.84 | $27.74 | $27.80 | $27.80 | 11,692 |
| 2021-08-16 | $27.70 | $27.81 | $27.70 | $27.79 | $27.79 | 2,523 |
| 2021-08-13 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 40 |
| 2021-08-12 | $27.81 | $27.82 | $27.77 | $27.82 | $27.82 | 2,957 |
| 2021-08-11 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 1,577 |
| 2021-08-10 | $27.74 | $27.76 | $27.74 | $27.76 | $27.76 | 11,644 |
| 2021-08-09 | $27.74 | $27.79 | $27.73 | $27.74 | $27.74 | 5,838 |
| 2021-08-06 | $27.75 | $27.76 | $27.74 | $27.76 | $27.76 | 840 |
| 2021-08-05 | $27.79 | $27.79 | $27.76 | $27.76 | $27.76 | 3,802 |
| 2021-08-04 | $27.76 | $27.79 | $27.73 | $27.76 | $27.76 | 1,652 |
| 2021-08-03 | $27.72 | $27.79 | $27.71 | $27.76 | $27.76 | 5,802 |
| 2021-08-02 | $27.76 | $27.78 | $27.71 | $27.74 | $27.74 | 66,655 |
| 2021-07-30 | $27.74 | $27.76 | $27.72 | $27.75 | $27.75 | 4,005 |
| 2021-07-29 | $27.73 | $27.74 | $27.71 | $27.74 | $27.74 | 9,292 |
| 2021-07-28 | $27.72 | $27.72 | $27.70 | $27.72 | $27.72 | 153,574 |
| 2021-07-27 | $27.71 | $27.73 | $27.69 | $27.71 | $27.71 | 14,060 |
| 2021-07-26 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 4,303 |
| 2021-07-23 | $27.70 | $27.73 | $27.70 | $27.72 | $27.72 | 7,253 |
| 2021-07-22 | $27.70 | $27.75 | $27.69 | $27.71 | $27.71 | 12,097 |
| 2021-07-21 | $27.71 | $27.72 | $27.67 | $27.72 | $27.72 | 14,927 |
| 2021-07-20 | $27.67 | $27.70 | $27.67 | $27.70 | $27.70 | 876 |
| 2021-07-19 | $27.67 | $27.70 | $27.66 | $27.66 | $27.66 | 546 |
| 2021-07-16 | $27.71 | $27.75 | $27.67 | $27.71 | $27.71 | 4,475 |
| 2021-07-15 | $27.68 | $27.73 | $27.68 | $27.72 | $27.72 | 6,466 |
| 2021-07-14 | $27.72 | $27.75 | $27.68 | $27.70 | $27.70 | 3,522 |
| 2021-07-13 | $27.71 | $27.72 | $27.69 | $27.72 | $27.72 | 1,546 |
| 2021-07-12 | $27.72 | $27.73 | $27.71 | $27.73 | $27.73 | 3,146 |
| 2021-07-09 | $27.72 | $27.72 | $27.69 | $27.72 | $27.72 | 6,126 |
| 2021-07-08 | $27.66 | $27.75 | $27.66 | $27.70 | $27.70 | 1,229 |
| 2021-07-07 | $27.68 | $27.72 | $27.68 | $27.71 | $27.71 | 25,044 |
| 2021-07-06 | $27.70 | $27.76 | $27.69 | $27.74 | $27.74 | 8,398 |
| 2021-07-02 | $27.76 | $27.76 | $27.70 | $27.72 | $27.72 | 17,072 |
| 2021-07-01 | $27.79 | $27.79 | $27.69 | $27.70 | $27.70 | 10,693 |
| 2021-06-30 | $27.68 | $27.77 | $27.68 | $27.73 | $27.73 | 9,937 |
| 2021-06-29 | $27.68 | $27.77 | $27.68 | $27.75 | $27.75 | 158,848 |
| 2021-06-28 | $27.64 | $27.67 | $27.63 | $27.67 | $27.67 | 1,790 |
| 2021-06-25 | $27.72 | $27.72 | $27.62 | $27.66 | $27.66 | 4,459 |
| 2021-06-24 | $27.63 | $27.68 | $27.62 | $27.66 | $27.66 | 8,364 |
| 2021-06-23 | $27.69 | $27.69 | $27.60 | $27.65 | $27.65 | 8,169 |
| 2021-06-22 | $27.67 | $27.68 | $27.59 | $27.63 | $27.63 | 5,309 |
| 2021-06-21 | $27.50 | $27.67 | $27.50 | $27.62 | $27.62 | 4,223 |
| 2021-06-18 | $27.54 | $27.61 | $27.54 | $27.59 | $27.59 | 3,323 |
| 2021-06-17 | $27.57 | $27.64 | $27.56 | $27.63 | $27.63 | 2,188 |
| 2021-06-16 | $27.63 | $27.65 | $27.59 | $27.62 | $27.62 | 2,207 |
| 2021-06-15 | $27.59 | $27.63 | $27.58 | $27.59 | $27.59 | 2,839 |
| 2021-06-14 | $27.59 | $27.67 | $27.59 | $27.63 | $27.63 | 5,905 |
| 2021-06-11 | $27.63 | $27.63 | $27.60 | $27.63 | $27.63 | 1,188 |
| 2021-06-10 | $27.56 | $27.62 | $27.56 | $27.62 | $27.62 | 8,005 |
| 2021-06-09 | $27.56 | $27.57 | $27.56 | $27.57 | $27.57 | 997 |
| 2021-06-08 | $27.56 | $27.61 | $27.56 | $27.61 | $27.61 | 1,654 |
| 2021-06-07 | $27.67 | $27.68 | $27.60 | $27.61 | $27.61 | 2,891 |
| 2021-06-04 | $27.55 | $27.64 | $27.55 | $27.60 | $27.60 | 5,307 |
| 2021-06-03 | $27.57 | $27.57 | $27.53 | $27.57 | $27.57 | 1,256 |
| 2021-06-02 | $27.54 | $27.63 | $27.54 | $27.58 | $27.58 | 6,617 |
| 2021-06-01 | $27.68 | $27.68 | $27.53 | $27.58 | $27.58 | 9,530 |
| 2021-05-28 | $27.64 | $27.67 | $27.52 | $27.54 | $27.54 | 12,918 |
| 2021-05-27 | $27.58 | $27.62 | $27.58 | $27.58 | $27.58 | 2,872 |
| 2021-05-26 | $27.51 | $27.63 | $27.51 | $27.56 | $27.56 | 1,880 |
| 2021-05-25 | $27.50 | $27.60 | $27.46 | $27.53 | $27.53 | 8,570 |
| 2021-05-24 | $27.29 | $27.59 | $27.29 | $27.59 | $27.59 | 10,529 |
| 2021-05-21 | $27.45 | $27.53 | $27.43 | $27.49 | $27.49 | 5,661 |
| 2021-05-20 | $27.42 | $27.46 | $27.42 | $27.45 | $27.45 | 2,283 |
| 2021-05-19 | $27.32 | $27.47 | $27.31 | $27.42 | $27.42 | 13,470 |
| 2021-05-18 | $27.43 | $27.53 | $27.41 | $27.45 | $27.45 | 2,368 |
| 2021-05-17 | $27.69 | $27.69 | $27.44 | $27.45 | $27.45 | 9,290 |
| 2021-05-14 | $27.48 | $27.54 | $27.48 | $27.54 | $27.54 | 413 |
| 2021-05-13 | $27.40 | $27.42 | $27.40 | $27.42 | $27.42 | 681 |
| 2021-05-12 | $27.45 | $27.45 | $27.29 | $27.31 | $27.31 | 5,724 |
| 2021-05-11 | $27.39 | $27.45 | $27.39 | $27.45 | $27.45 | 14,302 |
| 2021-05-10 | $27.53 | $27.56 | $27.48 | $27.50 | $27.50 | 10,609 |
| 2021-05-07 | $27.50 | $27.54 | $27.47 | $27.54 | $27.54 | 35,801 |
| 2021-05-06 | $27.43 | $27.47 | $27.42 | $27.47 | $27.47 | 5,394 |
| 2021-05-05 | $27.44 | $27.47 | $27.43 | $27.46 | $27.46 | 3,964 |
| 2021-05-04 | $27.45 | $27.45 | $27.41 | $27.45 | $27.45 | 8,308 |
| 2021-05-03 | $27.49 | $27.50 | $27.43 | $27.46 | $27.46 | 10,684 |
| 2021-04-30 | $27.43 | $27.46 | $27.41 | $27.46 | $27.46 | 29,557 |
| 2021-04-29 | $27.54 | $27.54 | $27.43 | $27.50 | $27.50 | 77,913 |
| 2021-04-28 | $27.51 | $27.54 | $27.47 | $27.49 | $27.49 | 12,383 |
| 2021-04-27 | $27.42 | $27.48 | $27.42 | $27.46 | $27.46 | 3,128 |
| 2021-04-26 | $27.44 | $27.45 | $27.44 | $27.45 | $27.45 | 1,219 |
| 2021-04-23 | $27.42 | $27.50 | $27.42 | $27.45 | $27.45 | 4,833 |
| 2021-04-22 | $27.50 | $27.50 | $27.42 | $27.42 | $27.42 | 801 |
| 2021-04-21 | $27.48 | $27.48 | $27.42 | $27.45 | $27.45 | 3,074 |
| 2021-04-20 | $27.49 | $27.49 | $27.48 | $27.49 | $27.49 | 1,488 |
| 2021-04-19 | $27.49 | $27.49 | $27.48 | $27.48 | $27.48 | 7,443 |
| 2021-04-16 | $27.48 | $27.49 | $27.48 | $27.49 | $27.49 | 1,602 |
| 2021-04-15 | $27.46 | $27.57 | $27.45 | $27.51 | $27.51 | 1,877 |
| 2021-04-14 | $27.49 | $27.49 | $27.42 | $27.48 | $27.48 | 7,066 |
| 2021-04-13 | $27.42 | $27.49 | $27.42 | $27.49 | $27.49 | 38,947 |
| 2021-04-12 | $27.58 | $27.58 | $27.44 | $27.47 | $27.47 | 2,281 |
| 2021-04-09 | $27.50 | $27.50 | $27.46 | $27.46 | $27.46 | 178 |
| 2021-04-08 | $27.48 | $27.48 | $27.38 | $27.45 | $27.45 | 2,817 |
| 2021-04-07 | $27.43 | $27.43 | $27.39 | $27.39 | $27.39 | 2,235 |
| 2021-04-06 | $27.40 | $27.40 | $27.36 | $27.38 | $27.38 | 2,349 |
| 2021-04-05 | $27.53 | $27.53 | $27.32 | $27.40 | $27.40 | 11,416 |
| 2021-04-01 | $27.22 | $27.39 | $27.22 | $27.33 | $27.33 | 98,075 |
| 2021-03-31 | $27.29 | $27.31 | $27.23 | $27.28 | $27.28 | 2,504 |
| 2021-03-30 | $27.30 | $27.32 | $27.24 | $27.24 | $27.24 | 1,015 |
| 2021-03-29 | $27.24 | $27.25 | $27.24 | $27.25 | $27.25 | 2,828 |
| 2021-03-26 | $27.28 | $27.28 | $27.17 | $27.24 | $27.24 | 30,897 |
| 2021-03-25 | $27.23 | $27.23 | $27.12 | $27.18 | $27.18 | 6,442 |
| 2021-03-24 | $27.15 | $27.26 | $27.14 | $27.25 | $27.25 | 14,386 |
| 2021-03-23 | $27.46 | $27.46 | $27.12 | $27.17 | $27.17 | 15,580 |
| 2021-03-22 | $27.12 | $27.24 | $27.12 | $27.21 | $27.21 | 16,006 |
| 2021-03-19 | $27.09 | $27.16 | $27.09 | $27.16 | $27.16 | 358 |
| 2021-03-18 | $27.13 | $27.13 | $27.07 | $27.12 | $27.12 | 3,488 |
| 2021-03-17 | $27.10 | $27.26 | $27.10 | $27.23 | $27.23 | 6,698 |
| 2021-03-16 | $27.16 | $27.19 | $27.15 | $27.19 | $27.19 | 19,158 |
| 2021-03-15 | $27.12 | $27.20 | $27.07 | $27.19 | $27.19 | 21,336 |
| 2021-03-12 | $27.18 | $27.18 | $27.03 | $27.12 | $27.12 | 9,107 |
| 2021-03-11 | $27.11 | $27.18 | $27.07 | $27.11 | $27.11 | 33,522 |
| 2021-03-10 | $27.02 | $27.08 | $26.83 | $27.00 | $27.00 | 105,572 |
| 2021-03-09 | $26.71 | $27.07 | $26.71 | $27.04 | $27.04 | 3,122 |
| 2021-03-08 | $26.97 | $27.00 | $26.96 | $26.96 | $26.96 | 1,101 |
| 2021-03-05 | $26.75 | $26.92 | $26.74 | $26.92 | $26.92 | 49,588 |
| 2021-03-04 | $26.92 | $26.95 | $26.79 | $26.82 | $26.82 | 6,166 |
| 2021-03-03 | $26.96 | $26.96 | $26.92 | $26.93 | $26.93 | 1,926 |
| 2021-03-02 | $27.01 | $27.04 | $27.00 | $27.00 | $27.00 | 1,548 |
| 2021-03-01 | $27.02 | $27.03 | $27.00 | $27.02 | $27.02 | 5,052 |
| 2021-02-26 | $26.85 | $26.91 | $26.85 | $26.86 | $26.86 | 16,553 |
| 2021-02-25 | $26.95 | $27.01 | $26.88 | $26.88 | $26.88 | 1,674 |
| 2021-02-24 | $26.98 | $27.07 | $26.98 | $27.05 | $27.05 | 15,567 |
| 2021-02-23 | $26.92 | $27.00 | $26.87 | $26.99 | $26.99 | 17,872 |
| 2021-02-22 | $27.01 | $27.01 | $26.97 | $26.97 | $26.97 | 973 |
| 2021-02-19 | $27.13 | $27.13 | $26.97 | $27.00 | $27.00 | 2,240 |
| 2021-02-18 | $27.00 | $27.00 | $26.95 | $26.98 | $26.98 | 12,553 |
| 2021-02-17 | $26.91 | $27.03 | $26.91 | $27.03 | $27.03 | 5,354 |
| 2021-02-16 | $27.07 | $27.07 | $26.98 | $27.02 | $27.02 | 1,683 |
| 2021-02-12 | $26.96 | $27.03 | $26.96 | $27.01 | $27.01 | 10,760 |
| 2021-02-11 | $27.04 | $27.04 | $26.92 | $26.99 | $26.99 | 4,650 |
| 2021-02-10 | $26.96 | $26.99 | $26.95 | $26.98 | $26.98 | 9,407 |
| 2021-02-09 | $26.98 | $27.01 | $26.98 | $27.00 | $27.00 | 906 |
| 2021-02-08 | $26.95 | $27.00 | $26.95 | $27.00 | $27.00 | 14,982 |
| 2021-02-05 | $26.95 | $26.98 | $26.94 | $26.98 | $26.98 | 2,453 |
| 2021-02-04 | $26.91 | $26.97 | $26.91 | $26.97 | $26.97 | 7,905 |
| 2021-02-03 | $26.82 | $26.93 | $26.82 | $26.89 | $26.89 | 1,531 |
| 2021-02-02 | $26.85 | $26.87 | $26.83 | $26.87 | $26.87 | 3,818 |
| 2021-02-01 | $26.75 | $26.83 | $26.75 | $26.83 | $26.83 | 259,614 |
| 2021-01-29 | $26.69 | $26.69 | $26.56 | $26.67 | $26.67 | 6,427 |
| 2021-01-28 | $26.75 | $26.80 | $26.74 | $26.78 | $26.78 | 3,415 |
| 2021-01-27 | $26.77 | $26.83 | $26.65 | $26.67 | $26.67 | 59,185 |
| 2021-01-26 | $26.91 | $26.97 | $26.86 | $26.92 | $26.92 | 187,278 |
| 2021-01-25 | $26.83 | $26.94 | $26.83 | $26.92 | $26.92 | 3,496 |
| 2021-01-22 | $26.92 | $26.95 | $26.88 | $26.92 | $26.92 | 5,407 |
| 2021-01-21 | $27.24 | $27.24 | $26.90 | $26.96 | $26.96 | 2,561 |
| 2021-01-20 | $26.91 | $26.97 | $26.91 | $26.97 | $26.97 | 5,161 |
| 2021-01-19 | $26.79 | $26.92 | $26.79 | $26.90 | $26.90 | 23,050 |
| 2021-01-15 | $26.85 | $26.85 | $26.81 | $26.83 | $26.83 | 24,791 |
| 2021-01-14 | $26.91 | $26.94 | $26.88 | $26.89 | $26.89 | 6,373 |
| 2021-01-13 | $26.89 | $26.91 | $26.87 | $26.91 | $26.91 | 3,852 |
| 2021-01-12 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 2,688 |
| 2021-01-11 | $26.94 | $26.94 | $26.86 | $26.88 | $26.88 | 806 |
| 2021-01-08 | $26.88 | $26.94 | $26.88 | $26.91 | $26.91 | 3,030 |
| 2021-01-07 | $26.90 | $26.95 | $26.85 | $26.91 | $26.91 | 8,863 |
| 2021-01-06 | $26.79 | $26.89 | $26.79 | $26.81 | $26.81 | 13,273 |
| 2021-01-05 | $26.71 | $26.81 | $26.71 | $26.81 | $26.81 | 1,841 |
| 2021-01-04 | $26.89 | $26.89 | $26.67 | $26.76 | $26.76 | 18,609 |
| 2020-12-31 | $26.76 | $26.95 | $26.76 | $26.95 | $26.95 | 3,860 |
| 2020-12-30 | $26.78 | $26.99 | $26.78 | $26.87 | $26.87 | 3,543 |
| 2020-12-29 | $26.79 | $26.96 | $26.75 | $26.85 | $26.85 | 49,007 |
| 2020-12-28 | $26.90 | $26.90 | $26.79 | $26.84 | $26.84 | 1,512 |
| 2020-12-24 | $26.69 | $26.78 | $26.69 | $26.78 | $26.78 | 1,100 |
| 2020-12-23 | $26.74 | $26.80 | $26.74 | $26.77 | $26.77 | 4,717 |
| 2020-12-22 | $26.73 | $26.73 | $26.72 | $26.73 | $26.73 | 918 |
| 2020-12-21 | $26.57 | $26.82 | $26.57 | $26.73 | $26.73 | 22,421 |
| 2020-12-18 | $26.73 | $26.86 | $26.70 | $26.79 | $26.79 | 9,652 |
| 2020-12-17 | $26.82 | $26.82 | $26.73 | $26.81 | $26.81 | 5,292 |
| 2020-12-16 | $26.72 | $26.79 | $26.70 | $26.79 | $26.79 | 1,394 |
| 2020-12-15 | $26.65 | $26.80 | $26.65 | $26.76 | $26.76 | 3,030 |
| 2020-12-14 | $26.91 | $26.91 | $26.68 | $26.68 | $26.68 | 1,326 |
| 2020-12-11 | $26.65 | $26.71 | $26.62 | $26.68 | $26.68 | 6,373 |
| 2020-12-10 | $26.69 | $26.75 | $26.60 | $26.75 | $26.75 | 219,076 |
| 2020-12-09 | $26.77 | $26.79 | $26.70 | $26.75 | $26.75 | 1,562 |
| 2020-12-08 | $26.77 | $26.79 | $26.77 | $26.79 | $26.79 | 553 |
| 2020-12-07 | $26.69 | $26.78 | $26.69 | $26.77 | $26.77 | 1,514 |
| 2020-12-04 | $26.85 | $26.85 | $26.72 | $26.78 | $26.78 | 3,863 |
| 2020-12-03 | $26.68 | $26.76 | $26.68 | $26.73 | $26.73 | 1,579 |
| 2020-12-02 | $26.68 | $26.75 | $26.68 | $26.75 | $26.75 | 2,917 |
| 2020-12-01 | $26.84 | $26.84 | $26.70 | $26.75 | $26.75 | 5,593 |
| 2020-11-30 | $26.57 | $26.70 | $26.57 | $26.68 | $26.68 | 2,700 |
| 2020-11-27 | $26.58 | $26.70 | $26.58 | $26.70 | $26.70 | 1,073 |
| 2020-11-25 | $26.67 | $26.69 | $26.60 | $26.69 | $26.69 | 4,247 |
| 2020-11-24 | $26.71 | $26.77 | $26.60 | $26.70 | $26.70 | 8,961 |
| 2020-11-23 | $26.59 | $26.59 | $26.49 | $26.54 | $26.54 | 5,658 |
| 2020-11-20 | $26.50 | $26.52 | $26.50 | $26.50 | $26.50 | 5,775 |
| 2020-11-19 | $26.54 | $26.54 | $26.47 | $26.53 | $26.53 | 1,531 |
| 2020-11-18 | $26.58 | $26.58 | $26.53 | $26.53 | $26.53 | 4,250 |
| 2020-11-17 | $26.53 | $26.60 | $26.51 | $26.57 | $26.57 | 9,867 |
| 2020-11-16 | $26.61 | $26.62 | $26.57 | $26.60 | $26.60 | 2,450 |
| 2020-11-13 | $26.53 | $26.57 | $26.46 | $26.53 | $26.53 | 10,988 |
| 2020-11-12 | $26.53 | $26.61 | $26.36 | $26.44 | $26.44 | 9,311 |
| 2020-11-11 | $26.51 | $26.57 | $26.43 | $26.50 | $26.50 | 53,502 |
| 2020-11-10 | $26.43 | $26.53 | $26.39 | $26.43 | $26.43 | 40,325 |
| 2020-11-09 | $26.60 | $26.67 | $26.43 | $26.43 | $26.43 | 380,641 |
| 2020-11-06 | $26.47 | $26.47 | $26.30 | $26.41 | $26.41 | 2,107 |
| 2020-11-05 | $26.40 | $26.47 | $26.35 | $26.38 | $26.38 | 5,740 |
| 2020-11-04 | $26.18 | $26.32 | $26.06 | $26.24 | $26.24 | 2,541 |
| 2020-11-03 | $26.09 | $26.09 | $25.94 | $25.97 | $25.97 | 5,656 |
| 2020-11-02 | $25.85 | $25.94 | $25.78 | $25.80 | $25.80 | 29,159 |
| 2020-10-30 | $25.71 | $25.85 | $25.59 | $25.74 | $25.74 | 17,182 |
| 2020-10-29 | $25.85 | $25.98 | $25.80 | $25.80 | $25.80 | 10,049 |
| 2020-10-28 | $25.92 | $25.95 | $25.70 | $25.80 | $25.80 | 28,882 |
| 2020-10-27 | $26.05 | $26.14 | $26.02 | $26.08 | $26.08 | 5,942 |
| 2020-10-26 | $26.17 | $26.17 | $26.03 | $26.16 | $26.16 | 23,784 |
| 2020-10-23 | $26.24 | $26.30 | $26.17 | $26.25 | $26.25 | 11,306 |
| 2020-10-22 | $26.25 | $26.31 | $26.18 | $26.24 | $26.24 | 52,201 |
| 2020-10-21 | $26.46 | $26.46 | $26.11 | $26.19 | $26.19 | 11,577 |
| 2020-10-20 | $26.19 | $26.27 | $26.12 | $26.18 | $26.18 | 226,177 |
| 2020-10-19 | $26.21 | $26.22 | $26.14 | $26.14 | $26.14 | 4,067 |
| 2020-10-16 | $26.18 | $26.39 | $26.18 | $26.29 | $26.29 | 20,004 |
| 2020-10-15 | $26.28 | $26.32 | $26.13 | $26.28 | $26.28 | 5,638 |
| 2020-10-14 | $26.33 | $26.35 | $26.22 | $26.30 | $26.30 | 6,294 |
| 2020-10-13 | $26.35 | $26.43 | $26.26 | $26.34 | $26.34 | 14,204 |
| 2020-10-12 | $26.35 | $26.44 | $26.29 | $26.40 | $26.40 | 8,778 |
| 2020-10-09 | $26.26 | $26.32 | $26.18 | $26.24 | $26.24 | 11,996 |
| 2020-10-08 | $26.07 | $26.20 | $26.04 | $26.16 | $26.16 | 7,965 |
| 2020-10-07 | $26.05 | $26.14 | $26.00 | $26.13 | $26.13 | 24,656 |
| 2020-10-06 | $26.11 | $26.12 | $25.89 | $25.94 | $25.94 | 30,534 |
| 2020-10-05 | $25.93 | $26.08 | $25.93 | $26.05 | $26.05 | 52,126 |
| 2020-10-02 | $25.96 | $25.98 | $25.86 | $25.95 | $25.95 | 33,479 |
| 2020-10-01 | $26.23 | $26.23 | $25.91 | $26.04 | $26.04 | 153,362 |
| 2020-09-30 | $25.87 | $25.98 | $25.87 | $25.97 | $25.97 | 46,386 |
| 2020-09-29 | $25.89 | $25.92 | $25.88 | $25.90 | $25.90 | 6,116 |
| 2020-09-28 | $25.95 | $25.95 | $25.85 | $25.90 | $25.90 | 9,002 |
| 2020-09-25 | $25.71 | $25.90 | $25.71 | $25.87 | $25.87 | 6,491 |
| 2020-09-24 | $25.78 | $25.82 | $25.65 | $25.75 | $25.75 | 22,335 |
| 2020-09-23 | $25.83 | $25.83 | $25.66 | $25.69 | $25.69 | 24,619 |
| 2020-09-22 | $25.70 | $25.83 | $25.70 | $25.81 | $25.81 | 2,294 |
| 2020-09-21 | $25.54 | $25.70 | $25.54 | $25.70 | $25.70 | 8,336 |
| 2020-09-18 | $25.75 | $25.79 | $25.75 | $25.79 | $25.79 | 2,432 |
| 2020-09-17 | $25.73 | $25.80 | $25.73 | $25.78 | $25.78 | 10,219 |
| 2020-09-16 | $25.79 | $25.85 | $25.77 | $25.83 | $25.83 | 3,355 |
| 2020-09-15 | $25.80 | $25.83 | $25.78 | $25.81 | $25.81 | 11,159 |
| 2020-09-14 | $25.77 | $25.83 | $25.75 | $25.79 | $25.79 | 6,665 |
| 2020-09-11 | $25.72 | $25.73 | $25.63 | $25.73 | $25.73 | 12,188 |
| 2020-09-10 | $25.76 | $25.76 | $25.60 | $25.60 | $25.60 | 4,927 |
| 2020-09-09 | $25.68 | $25.77 | $25.68 | $25.76 | $25.76 | 20,829 |
| 2020-09-08 | $25.62 | $25.67 | $25.56 | $25.60 | $25.60 | 5,095 |
| 2020-09-04 | $25.66 | $25.67 | $25.52 | $25.67 | $25.67 | 20,651 |
| 2020-09-03 | $25.84 | $25.84 | $25.62 | $25.66 | $25.66 | 43,597 |
| 2020-09-02 | $25.79 | $25.87 | $25.78 | $25.83 | $25.83 | 18,472 |
| 2020-09-01 | $25.82 | $25.83 | $25.76 | $25.82 | $25.82 | 16,692 |
| 2020-08-31 | $25.78 | $25.85 | $25.77 | $25.82 | $25.82 | 4,764 |
| 2020-08-28 | $25.74 | $25.83 | $25.74 | $25.83 | $25.83 | 25,476 |
| 2020-08-27 | $25.75 | $25.83 | $25.73 | $25.73 | $25.73 | 16,276 |
| 2020-08-26 | $25.76 | $25.85 | $25.75 | $25.81 | $25.81 | 9,649 |
| 2020-08-25 | $25.71 | $25.78 | $25.71 | $25.74 | $25.74 | 65,154 |
| 2020-08-24 | $25.75 | $25.79 | $25.72 | $25.78 | $25.78 | 13,858 |
| 2020-08-21 | $25.73 | $25.75 | $25.67 | $25.75 | $25.75 | 7,888 |
| 2020-08-20 | $25.66 | $25.72 | $25.62 | $25.72 | $25.72 | 4,113 |
| 2020-08-19 | $25.68 | $25.78 | $25.67 | $25.70 | $25.70 | 14,185 |
| 2020-08-18 | $25.66 | $25.73 | $25.66 | $25.72 | $25.72 | 46,009 |
| 2020-08-17 | $25.64 | $25.72 | $25.64 | $25.70 | $25.70 | 8,774 |
| 2020-08-14 | $25.61 | $25.68 | $25.59 | $25.61 | $25.61 | 5,196 |
| 2020-08-13 | $25.73 | $25.73 | $25.61 | $25.61 | $25.61 | 4,761 |
| 2020-08-12 | $25.61 | $25.69 | $25.61 | $25.61 | $25.61 | 18,644 |
| 2020-08-11 | $25.61 | $25.65 | $25.54 | $25.54 | $25.54 | 13,227 |
| 2020-08-10 | $25.60 | $25.64 | $25.60 | $25.64 | $25.64 | 1,314 |
| 2020-08-07 | $25.60 | $25.62 | $25.51 | $25.59 | $25.59 | 16,486 |
| 2020-08-06 | $25.50 | $25.62 | $25.49 | $25.60 | $25.60 | 14,767 |
| 2020-08-05 | $25.49 | $25.51 | $25.49 | $25.51 | $25.51 | 5,958 |
| 2020-08-04 | $25.41 | $25.47 | $25.41 | $25.47 | $25.47 | 2,581 |
| 2020-08-03 | $25.46 | $25.46 | $25.42 | $25.46 | $25.46 | 1,122 |
| 2020-07-31 | $25.25 | $25.39 | $25.25 | $25.39 | $25.39 | 1,864 |
| 2020-07-30 | $25.35 | $25.37 | $25.28 | $25.34 | $25.34 | 1,445 |
| 2020-07-29 | $25.31 | $25.43 | $25.30 | $25.43 | $25.43 | 7,661 |
| 2020-07-28 | $25.28 | $25.33 | $25.28 | $25.28 | $25.28 | 3,983 |
| 2020-07-27 | $25.24 | $25.34 | $25.24 | $25.31 | $25.31 | 11,914 |
| 2020-07-24 | $25.18 | $25.24 | $25.18 | $25.22 | $25.22 | 3,251 |
| 2020-07-23 | $25.19 | $25.40 | $25.19 | $25.27 | $25.27 | 41,598 |
| 2020-07-22 | $25.31 | $25.41 | $25.31 | $25.41 | $25.41 | 2,338 |
| 2020-07-21 | $25.35 | $25.44 | $25.30 | $25.34 | $25.34 | 9,559 |
| 2020-07-20 | $25.24 | $25.37 | $25.24 | $25.37 | $25.37 | 4,394 |
| 2020-07-17 | $25.29 | $25.29 | $25.19 | $25.27 | $25.27 | 9,845 |
| 2020-07-16 | $25.24 | $25.27 | $25.13 | $25.21 | $25.21 | 6,060 |
| 2020-07-15 | $25.24 | $25.26 | $25.14 | $25.22 | $25.22 | 16,048 |
| 2020-07-14 | $25.01 | $25.22 | $25.01 | $25.19 | $25.19 | 2,403 |
| 2020-07-13 | $25.16 | $25.23 | $25.07 | $25.07 | $25.07 | 26,716 |
| 2020-07-10 | $25.00 | $25.21 | $25.00 | $25.16 | $25.16 | 3,361 |
| 2020-07-09 | $25.16 | $25.16 | $24.93 | $25.07 | $25.07 | 7,397 |
| 2020-07-08 | $25.01 | $25.12 | $25.01 | $25.12 | $25.12 | 7,192 |
| 2020-07-07 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 288 |
| 2020-07-06 | $25.14 | $25.14 | $25.06 | $25.07 | $25.07 | 2,002 |
| 2020-07-02 | $25.01 | $25.13 | $25.00 | $25.01 | $25.01 | 11,900 |
| 2020-07-01 | $24.85 | $24.97 | $24.85 | $24.97 | $24.97 | 11,000 |
| 2020-06-30 | $24.78 | $24.92 | $24.75 | $24.92 | $24.92 | 30,200 |
| 2020-06-29 | $24.67 | $24.75 | $24.65 | $24.75 | $24.75 | 19,686 |
| 2020-06-26 | $24.73 | $24.73 | $24.63 | $24.63 | $24.63 | 700 |
| 2020-06-25 | $24.74 | $24.84 | $24.64 | $24.84 | $24.84 | 4,099 |
| 2020-06-24 | $24.90 | $24.90 | $24.67 | $24.73 | $24.73 | 8,200 |
| 2020-06-23 | $24.90 | $25.06 | $24.89 | $24.96 | $24.96 | 15,362 |
| 2020-06-22 | $24.81 | $24.94 | $24.81 | $24.90 | $24.90 | 83,400 |
| 2020-06-19 | $24.89 | $24.90 | $24.81 | $24.84 | $24.84 | 66,256 |
| 2020-06-18 | $24.84 | $24.86 | $24.84 | $24.86 | $24.86 | 2,147 |
| 2020-06-17 | $24.87 | $24.90 | $24.84 | $24.84 | $24.84 | 5,295 |
| 2020-06-16 | $24.93 | $24.97 | $24.86 | $24.86 | $24.86 | 900 |
| 2020-06-15 | $24.65 | $24.75 | $24.61 | $24.75 | $24.75 | 4,600 |
| 2020-06-12 | $24.67 | $24.67 | $24.38 | $24.62 | $24.62 | 15,600 |
| 2020-06-11 | $24.95 | $24.95 | $24.50 | $24.50 | $24.50 | 8,800 |
| 2020-06-10 | $24.89 | $25.25 | $24.89 | $25.04 | $25.04 | 19,953 |
| 2020-06-09 | $24.99 | $25.15 | $24.98 | $25.09 | $25.09 | 8,200 |
| 2020-06-08 | $25.47 | $25.47 | $25.10 | $25.16 | $25.16 | 31,735 |
| 2020-06-05 | $25.12 | $25.16 | $25.05 | $25.09 | $25.09 | 408,100 |
| 2020-06-04 | $24.87 | $24.93 | $24.87 | $24.92 | $24.92 | 3,000 |
| 2020-06-03 | $24.85 | $24.99 | $24.84 | $24.99 | $24.99 | 61,388 |
| 2020-06-02 | $24.71 | $24.80 | $24.70 | $24.80 | $24.80 | 2,900 |
| 2020-06-01 | $24.56 | $24.79 | $24.56 | $24.78 | $24.78 | 17,191 |
| 2020-05-29 | $24.58 | $24.80 | $24.58 | $24.75 | $24.75 | 10,200 |
| 2020-05-28 | $24.74 | $24.86 | $24.65 | $24.65 | $24.65 | 4,200 |
| 2020-05-27 | $24.63 | $24.65 | $24.54 | $24.65 | $24.65 | 10,297 |
| 2020-05-26 | $24.64 | $24.67 | $24.56 | $24.56 | $24.56 | 15,612 |
| 2020-05-22 | $24.40 | $24.46 | $24.34 | $24.46 | $24.46 | 847,109 |
| 2020-05-21 | $24.44 | $24.49 | $24.40 | $24.45 | $24.45 | 7,695 |
| 2020-05-20 | $24.48 | $24.52 | $24.43 | $24.48 | $24.48 | 1,900 |
| 2020-05-19 | $24.41 | $24.46 | $24.35 | $24.40 | $24.40 | 18,984 |
| 2020-05-18 | $24.43 | $24.45 | $24.39 | $24.41 | $24.41 | 7,600 |
| 2020-05-15 | $24.01 | $24.13 | $23.96 | $24.10 | $24.10 | 148,280 |
| 2020-05-14 | $23.75 | $24.03 | $23.75 | $24.03 | $24.03 | 172,616 |
| 2020-05-13 | $24.01 | $24.11 | $23.87 | $24.00 | $24.00 | 135,706 |
| 2020-05-12 | $24.34 | $24.37 | $24.10 | $24.11 | $24.11 | 43,222 |
| 2020-05-11 | $24.26 | $24.36 | $24.26 | $24.35 | $24.35 | 4,024 |
| 2020-05-08 | $24.24 | $24.43 | $24.24 | $24.33 | $24.33 | 45,500 |
| 2020-05-07 | $24.25 | $24.25 | $24.15 | $24.21 | $24.21 | 13,000 |
| 2020-05-06 | $24.18 | $24.18 | $24.07 | $24.09 | $24.09 | 2,025 |
| 2020-05-05 | $24.28 | $24.30 | $24.11 | $24.11 | $24.11 | 29,700 |
| 2020-05-04 | $23.89 | $24.05 | $23.86 | $24.03 | $24.03 | 40,600 |
| 2020-05-01 | $24.06 | $24.08 | $23.85 | $24.05 | $24.05 | 6,000 |
| 2020-04-30 | $24.48 | $24.48 | $24.18 | $24.22 | $24.22 | 17,262 |
| 2020-04-29 | $24.36 | $24.51 | $24.20 | $24.40 | $24.40 | 61,896 |
| 2020-04-28 | $24.15 | $24.19 | $24.08 | $24.14 | $24.14 | 23,125 |
| 2020-04-27 | $23.80 | $24.23 | $23.80 | $24.09 | $24.09 | 13,011 |
| 2020-04-24 | $23.98 | $23.98 | $23.86 | $23.97 | $23.97 | 2,700 |
| 2020-04-23 | $23.92 | $24.10 | $23.83 | $23.83 | $23.83 | 2,162 |
| 2020-04-22 | $23.83 | $23.96 | $23.79 | $23.88 | $23.88 | 26,700 |
| 2020-04-21 | $23.70 | $23.73 | $23.70 | $23.73 | $23.73 | 3,400 |
| 2020-04-20 | $23.97 | $24.06 | $23.94 | $24.05 | $24.05 | 4,100 |
| 2020-04-17 | $23.97 | $24.16 | $23.95 | $24.15 | $24.15 | 10,821 |
| 2020-04-16 | $23.83 | $23.88 | $23.78 | $23.81 | $23.81 | 18,589 |
| 2020-04-15 | $23.83 | $23.93 | $23.75 | $23.80 | $23.80 | 10,200 |
| 2020-04-14 | $24.01 | $24.06 | $23.88 | $23.97 | $23.97 | 41,100 |
| 2020-04-13 | $23.66 | $23.79 | $23.59 | $23.69 | $23.69 | 41,196 |
| 2020-04-09 | $23.65 | $23.99 | $23.65 | $23.81 | $23.81 | 272,427 |
| 2020-04-08 | $23.34 | $23.76 | $23.34 | $23.75 | $23.75 | 60,732 |
| 2020-04-07 | $23.60 | $23.77 | $23.39 | $23.39 | $23.39 | 336,453 |
| 2020-04-06 | $23.20 | $23.44 | $23.20 | $23.43 | $23.43 | 169,808 |
| 2020-04-03 | $22.97 | $22.99 | $22.77 | $22.81 | $22.81 | 15,152 |
| 2020-04-02 | $22.50 | $22.98 | $22.50 | $22.90 | $22.90 | 360,328 |
| 2020-04-01 | $22.48 | $23.02 | $22.48 | $22.73 | $22.73 | 70,094 |
| 2020-03-31 | $23.22 | $23.37 | $23.00 | $23.00 | $23.00 | 167,096 |
| 2020-03-30 | $22.95 | $23.33 | $22.89 | $23.18 | $23.18 | 74,390 |
| 2020-03-27 | $23.12 | $23.23 | $22.93 | $23.06 | $23.06 | 23,049 |
| 2020-03-26 | $23.05 | $23.39 | $22.99 | $23.36 | $23.36 | 99,500 |
| 2020-03-25 | $22.79 | $23.13 | $22.62 | $22.84 | $22.84 | 71,855 |
| 2020-03-24 | $22.37 | $22.78 | $22.37 | $22.71 | $22.71 | 306,300 |
| 2020-03-23 | $21.25 | $22.09 | $21.25 | $21.84 | $21.84 | 143,992 |
| 2020-03-20 | $22.51 | $22.62 | $22.08 | $22.19 | $22.19 | 722,700 |
| 2020-03-19 | $21.90 | $22.48 | $21.83 | $22.21 | $22.21 | 460,171 |
| 2020-03-18 | $22.22 | $22.30 | $21.55 | $22.29 | $22.29 | 28,200 |
| 2020-03-17 | $22.62 | $22.93 | $21.90 | $22.56 | $22.56 | 72,928 |
| 2020-03-16 | $22.61 | $22.81 | $22.24 | $22.24 | $22.24 | 26,096 |
| 2020-03-13 | $23.15 | $23.30 | $22.75 | $23.28 | $23.28 | 133,572 |
| 2020-03-12 | $22.83 | $23.14 | $22.57 | $22.82 | $22.82 | 943,200 |
| 2020-03-11 | $23.68 | $23.83 | $23.49 | $23.63 | $23.63 | 11,800 |
| 2020-03-10 | $23.91 | $24.08 | $23.68 | $24.02 | $24.02 | 9,508 |
| 2020-03-09 | $23.53 | $24.11 | $22.91 | $23.71 | $23.71 | 45,800 |
| 2020-03-06 | $24.35 | $24.36 | $24.14 | $24.32 | $24.32 | 18,000 |
| 2020-03-05 | $24.58 | $24.69 | $24.45 | $24.55 | $24.55 | 9,879 |
| 2020-03-04 | $24.63 | $24.92 | $24.63 | $24.92 | $24.92 | 22,200 |
| 2020-03-03 | $24.68 | $24.82 | $24.36 | $24.55 | $24.55 | 21,041 |
| 2020-03-02 | $24.33 | $24.79 | $24.33 | $24.79 | $24.79 | 24,000 |
| 2020-02-28 | $24.10 | $24.24 | $23.98 | $24.24 | $24.24 | 32,900 |
| 2020-02-27 | $24.54 | $24.68 | $24.34 | $24.34 | $24.34 | 59,400 |
| 2020-02-26 | $24.87 | $24.87 | $24.73 | $24.73 | $24.73 | 1,116 |
| 2020-02-25 | $25.02 | $25.02 | $24.67 | $24.74 | $24.74 | 4,193 |
| 2020-02-24 | $25.04 | $25.07 | $24.95 | $24.95 | $24.95 | 6,600 |
| 2020-02-21 | $25.26 | $25.26 | $25.15 | $25.22 | $25.22 | 12,910 |
| 2020-02-20 | $25.31 | $25.31 | $25.22 | $25.28 | $25.28 | 4,184 |
| 2020-02-19 | $25.31 | $25.31 | $25.30 | $25.30 | $25.30 | 200 |
| 2020-02-18 | $25.39 | $25.39 | $25.22 | $25.24 | $25.24 | 5,687 |
| 2020-02-14 | $25.24 | $25.27 | $25.23 | $25.27 | $25.27 | 25,654 |
| 2020-02-13 | $25.25 | $25.26 | $25.24 | $25.25 | $25.25 | 11,100 |
| 2020-02-12 | $25.23 | $25.28 | $25.20 | $25.28 | $25.28 | 401,225 |
| 2020-02-11 | $25.20 | $25.22 | $25.19 | $25.20 | $25.20 | 31,500 |
| 2020-02-10 | $25.18 | $25.21 | $25.14 | $25.19 | $25.19 | 19,100 |
| 2020-02-07 | $25.21 | $25.21 | $25.14 | $25.14 | $25.14 | 6,807 |
| 2020-02-06 | $25.23 | $25.23 | $25.15 | $25.17 | $25.17 | 44,484 |
| 2020-02-05 | $25.18 | $25.20 | $25.12 | $25.17 | $25.17 | 18,573 |
| 2020-02-04 | $25.13 | $25.15 | $25.09 | $25.11 | $25.11 | 4,500 |
| 2020-02-03 | $25.01 | $25.05 | $25.01 | $25.02 | $25.02 | 2,400 |
| 2020-01-31 | $24.97 | $24.99 | $24.90 | $24.94 | $24.94 | 39,000 |
| 2020-01-30 | $25.03 | $25.05 | $24.97 | $25.05 | $25.05 | 4,641 |
| 2020-01-29 | $25.03 | $25.06 | $25.03 | $25.03 | $25.03 | 5,000 |
| 2020-01-28 | $24.95 | $25.07 | $24.95 | $25.06 | $25.06 | 9,638 |
| 2020-01-27 | $25.00 | $25.02 | $24.96 | $24.98 | $24.98 | 3,400 |
| 2020-01-24 | $25.11 | $25.11 | $25.04 | $25.06 | $25.06 | 6,100 |
| 2020-01-23 | $25.10 | $25.13 | $25.09 | $25.12 | $25.12 | 4,800 |
| 2020-01-22 | $25.16 | $25.16 | $25.11 | $25.13 | $25.13 | 3,900 |
| 2020-01-21 | $25.09 | $25.15 | $25.09 | $25.11 | $25.11 | 240,600 |
| 2020-01-17 | $25.05 | $25.17 | $25.05 | $25.13 | $25.13 | 17,840 |
| 2020-01-16 | $25.12 | $25.16 | $25.10 | $25.12 | $25.12 | 7,800 |
| 2020-01-15 | $25.07 | $25.13 | $25.06 | $25.10 | $25.10 | 243,500 |
| 2020-01-14 | $25.09 | $25.09 | $24.96 | $25.04 | $25.04 | 34,616 |
| 2020-01-13 | $25.04 | $25.08 | $25.04 | $25.05 | $25.05 | 9,900 |
| 2020-01-10 | $25.05 | $25.06 | $25.04 | $25.04 | $25.04 | 2,800 |
| 2020-01-09 | $25.05 | $25.07 | $25.03 | $25.06 | $25.06 | 2,000 |
| 2020-01-08 | $24.97 | $25.05 | $24.97 | $25.01 | $25.01 | 19,300 |
| 2020-01-07 | $24.96 | $25.02 | $24.96 | $24.96 | $24.96 | 43,489 |
| 2020-01-06 | $24.84 | $25.00 | $24.84 | $24.97 | $24.97 | 44,196 |
| 2020-01-03 | $24.96 | $24.99 | $24.94 | $24.98 | $24.98 | 14,700 |
| 2020-01-02 | $24.97 | $24.99 | $24.93 | $24.99 | $24.99 | 11,906 |
| 2019-12-31 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 10,800 |
| 2019-12-30 | $24.87 | $24.95 | $24.87 | $24.90 | $24.90 | 59,795 |
| 2019-12-27 | $24.94 | $24.99 | $24.94 | $24.98 | $24.98 | 8,200 |
| 2019-12-26 | $25.03 | $25.03 | $25.00 | $25.00 | $25.00 | 400 |
| 2019-12-24 | $24.88 | $24.97 | $24.81 | $24.97 | $24.97 | 11,840 |
| 2019-12-23 | $24.94 | $24.97 | $24.93 | $24.94 | $24.94 | 16,858 |
| 2019-12-20 | $24.95 | $24.97 | $24.93 | $24.93 | $24.93 | 5,698 |
| 2019-12-19 | $24.88 | $24.97 | $24.87 | $24.97 | $24.97 | 15,800 |
| 2019-12-18 | $24.90 | $24.90 | $24.86 | $24.86 | $24.86 | 7,300 |
| 2019-12-17 | $24.93 | $24.94 | $24.88 | $24.94 | $24.94 | 2,556 |
| 2019-12-16 | $25.14 | $25.14 | $24.86 | $24.89 | $24.89 | 2,353 |
| 2019-12-13 | $24.83 | $24.84 | $24.77 | $24.81 | $24.81 | 6,793 |
| 2019-12-12 | $24.81 | $24.84 | $24.75 | $24.81 | $24.81 | 5,300 |
| 2019-12-11 | $24.77 | $24.78 | $24.73 | $24.75 | $24.75 | 3,542 |
| 2019-12-10 | $24.77 | $24.82 | $24.75 | $24.77 | $24.77 | 2,400 |
| 2019-12-09 | $24.64 | $24.79 | $24.64 | $24.78 | $24.78 | 7,273 |
| 2019-12-06 | $24.73 | $24.82 | $24.73 | $24.79 | $24.79 | 11,899 |
| 2019-12-05 | $24.73 | $24.73 | $24.69 | $24.72 | $24.72 | 7,000 |
| 2019-12-04 | $24.72 | $24.72 | $24.66 | $24.68 | $24.68 | 4,300 |
| 2019-12-03 | $24.62 | $24.62 | $24.57 | $24.62 | $24.62 | 10,300 |
| 2019-12-02 | $24.75 | $24.78 | $24.66 | $24.70 | $24.70 | 29,100 |
| 2019-11-29 | $24.82 | $24.82 | $24.79 | $24.79 | $24.79 | 1,421 |
| 2019-11-27 | $24.78 | $24.83 | $24.76 | $24.79 | $24.79 | 6,984 |
| 2019-11-26 | $24.76 | $24.79 | $24.75 | $24.77 | $24.77 | 9,600 |
| 2019-11-25 | $24.72 | $24.78 | $24.72 | $24.75 | $24.75 | 5,100 |
| 2019-11-22 | $24.73 | $24.74 | $24.66 | $24.70 | $24.70 | 15,100 |
| 2019-11-21 | $24.79 | $24.79 | $24.66 | $24.70 | $24.70 | 20,129 |
| 2019-11-20 | $24.68 | $24.71 | $24.61 | $24.70 | $24.70 | 11,524 |
| 2019-11-19 | $24.78 | $24.78 | $24.67 | $24.68 | $24.68 | 7,855 |
| 2019-11-18 | $25.27 | $25.28 | $25.26 | $25.27 | $24.69 | 45,700 |
| 2019-11-15 | $25.23 | $25.30 | $25.21 | $25.25 | $24.67 | 25,333 |
| 2019-11-14 | $25.19 | $25.20 | $25.16 | $25.19 | $24.61 | 59,704 |
| 2019-11-13 | $25.17 | $25.21 | $25.15 | $25.18 | $24.60 | 17,326 |
| 2019-11-12 | $25.18 | $25.24 | $25.16 | $25.16 | $24.58 | 10,745 |
| 2019-11-11 | $25.18 | $25.18 | $25.17 | $25.17 | $24.59 | 5,100 |
| 2019-11-08 | $25.17 | $25.24 | $25.15 | $25.21 | $24.63 | 21,200 |
| 2019-11-07 | $25.18 | $25.25 | $25.15 | $25.15 | $24.57 | 9,520 |
| 2019-11-06 | $25.13 | $25.14 | $25.11 | $25.14 | $24.56 | 19,400 |
| 2019-11-05 | $25.11 | $25.19 | $25.11 | $25.14 | $24.56 | 11,397 |
| 2019-11-04 | $25.15 | $25.21 | $25.12 | $25.16 | $24.58 | 10,584 |
| 2019-11-01 | $25.06 | $25.10 | $25.06 | $25.10 | $24.52 | 16,000 |
| 2019-10-31 | $25.07 | $25.07 | $24.99 | $25.05 | $24.47 | 14,400 |
| 2019-10-30 | $25.07 | $25.11 | $25.01 | $25.10 | $24.52 | 29,708 |
| 2019-10-29 | $25.08 | $25.10 | $25.03 | $25.08 | $24.50 | 17,336 |
| 2019-10-28 | $25.07 | $25.10 | $25.03 | $25.09 | $24.51 | 34,029 |
| 2019-10-25 | $25.00 | $25.05 | $24.98 | $25.03 | $24.45 | 3,762 |
| 2019-10-24 | $24.98 | $25.00 | $24.95 | $25.00 | $24.42 | 20,700 |
| 2019-10-23 | $24.97 | $25.01 | $24.95 | $25.01 | $24.43 | 24,933 |
| 2019-10-22 | $24.99 | $25.00 | $24.97 | $24.97 | $24.40 | 11,491 |
| 2019-10-21 | $25.00 | $25.00 | $24.93 | $25.00 | $24.42 | 15,056 |
| 2019-10-18 | $25.07 | $25.07 | $24.90 | $24.97 | $24.40 | 18,587 |
| 2019-10-17 | $25.00 | $25.02 | $24.95 | $24.95 | $24.38 | 28,800 |
| 2019-10-16 | $24.98 | $25.00 | $24.92 | $24.98 | $24.41 | 42,392 |
| 2019-10-15 | $24.95 | $25.02 | $24.94 | $24.98 | $24.41 | 57,000 |
| 2019-10-14 | $24.87 | $24.96 | $24.85 | $24.85 | $24.28 | 88,457 |
| 2019-10-11 | $24.97 | $24.98 | $24.86 | $24.86 | $24.29 | 46,075 |
| 2019-10-10 | $24.81 | $24.86 | $24.72 | $24.77 | $24.20 | 161,760 |
| 2019-10-09 | $24.72 | $24.80 | $24.70 | $24.77 | $24.20 | 108,000 |
| 2019-10-08 | $24.66 | $24.78 | $24.66 | $24.69 | $24.12 | 44,900 |
| 2019-10-07 | $24.91 | $24.91 | $24.75 | $24.81 | $24.24 | 22,807 |
| 2019-10-04 | $24.77 | $24.82 | $24.73 | $24.81 | $24.24 | 49,800 |
| 2019-10-03 | $24.67 | $24.73 | $24.57 | $24.70 | $24.13 | 30,724 |
| 2019-10-02 | $24.80 | $24.80 | $24.58 | $24.62 | $24.05 | 719,052 |
| 2019-10-01 | $24.93 | $25.07 | $24.78 | $24.82 | $24.25 | 123,109 |
| 2019-09-30 | $24.83 | $25.06 | $24.79 | $24.90 | $24.33 | 302,600 |
| 2019-09-27 | $24.94 | $24.94 | $24.66 | $24.70 | $24.13 | 170,553 |
| 2019-09-26 | $24.84 | $24.94 | $24.74 | $24.84 | $24.27 | 89,300 |
| 2019-09-25 | $24.71 | $24.96 | $24.70 | $24.90 | $24.33 | 72,405 |
| 2019-09-24 | $24.99 | $24.99 | $24.74 | $24.76 | $24.19 | 27,025 |
| 2019-09-23 | $24.99 | $25.00 | $24.97 | $24.97 | $24.40 | 7,100 |
| 2019-09-20 | $25.14 | $25.18 | $24.94 | $25.04 | $24.46 | 23,714 |
| 2019-09-19 | $25.20 | $25.24 | $25.08 | $25.08 | $24.50 | 140,449 |
| 2019-09-18 | $25.01 | $25.08 | $24.90 | $25.07 | $24.49 | 10,629 |
| 2019-09-17 | $25.03 | $25.07 | $25.00 | $25.07 | $24.49 | 10,514 |
| 2019-09-16 | $24.90 | $25.08 | $24.90 | $25.02 | $24.44 | 4,115 |
| 2019-09-13 | $25.20 | $25.21 | $25.08 | $25.13 | $24.55 | 14,918 |
| 2019-09-12 | $25.20 | $25.23 | $25.16 | $25.18 | $24.60 | 36,449 |
| 2019-09-11 | $24.98 | $25.07 | $24.97 | $25.03 | $24.45 | 51,400 |
| 2019-09-10 | $24.99 | $24.99 | $24.78 | $24.91 | $24.34 | 20,590 |
| 2019-09-09 | $24.94 | $24.96 | $24.87 | $24.96 | $24.39 | 9,854 |
| 2019-09-06 | $24.96 | $24.97 | $24.94 | $24.94 | $24.37 | 3,500 |
| 2019-09-05 | $24.96 | $24.96 | $24.89 | $24.94 | $24.37 | 38,200 |
| 2019-09-04 | $24.59 | $24.66 | $24.55 | $24.65 | $24.08 | 13,200 |
| 2019-09-03 | $24.25 | $24.48 | $24.25 | $24.44 | $23.88 | 8,987 |
| 2019-08-30 | $24.57 | $24.59 | $24.55 | $24.58 | $24.01 | 6,300 |
| 2019-08-29 | $24.54 | $24.64 | $24.49 | $24.61 | $24.04 | 38,364 |
| 2019-08-28 | $24.18 | $24.35 | $24.18 | $24.31 | $23.75 | 33,767 |
| 2019-08-27 | $24.25 | $24.33 | $24.23 | $24.28 | $23.72 | 18,303 |
| 2019-08-26 | $24.24 | $24.32 | $24.19 | $24.32 | $23.76 | 11,903 |
| 2019-08-23 | $24.49 | $24.50 | $24.06 | $24.09 | $23.54 | 10,773 |
| 2019-08-22 | $24.58 | $24.62 | $24.48 | $24.61 | $24.04 | 12,249 |
| 2019-08-21 | $24.54 | $24.60 | $24.51 | $24.51 | $23.95 | 16,857 |
| 2019-08-20 | $24.49 | $24.54 | $24.43 | $24.44 | $23.88 | 6,963 |
| 2019-08-19 | $24.60 | $24.63 | $24.54 | $24.61 | $24.04 | 3,153 |
| 2019-08-16 | $24.30 | $24.42 | $24.30 | $24.39 | $23.83 | 89,909 |
| 2019-08-15 | $24.18 | $24.23 | $24.07 | $24.19 | $23.63 | 18,345 |
| 2019-08-14 | $24.32 | $24.35 | $24.17 | $24.17 | $23.61 | 11,347 |
| 2019-08-13 | $24.66 | $24.71 | $24.60 | $24.60 | $24.03 | 6,643 |
| 2019-08-12 | $24.32 | $24.47 | $24.29 | $24.37 | $23.81 | 3,518 |
| 2019-08-09 | $24.87 | $24.87 | $24.53 | $24.62 | $24.05 | 2,405 |
| 2019-08-08 | $24.60 | $24.68 | $24.60 | $24.68 | $24.11 | 1,705 |
| 2019-08-07 | $24.12 | $24.40 | $24.10 | $24.40 | $23.84 | 57,679 |
| 2019-08-06 | $24.27 | $24.37 | $24.22 | $24.33 | $23.77 | 22,260 |
| 2019-08-05 | $24.64 | $24.64 | $24.10 | $24.20 | $23.64 | 42,726 |
| 2019-08-02 | $24.75 | $24.78 | $24.56 | $24.64 | $24.07 | 44,416 |
| 2019-08-01 | $25.23 | $25.23 | $24.81 | $24.81 | $24.24 | 154,617 |
| 2019-07-31 | $25.29 | $25.30 | $24.98 | $25.01 | $24.43 | 19,384 |
| 2019-07-30 | $25.25 | $25.27 | $25.20 | $25.27 | $24.69 | 1,809 |
| 2019-07-29 | $25.30 | $25.31 | $25.28 | $25.31 | $24.73 | 789 |
| 2019-07-26 | $25.28 | $25.37 | $25.28 | $25.37 | $24.79 | 5,651 |
| 2019-07-25 | $25.17 | $25.19 | $25.11 | $25.16 | $24.58 | 12,310 |
| 2019-07-24 | $25.23 | $25.29 | $25.15 | $25.29 | $24.71 | 33,889 |
| 2019-07-23 | $25.14 | $25.16 | $25.09 | $25.16 | $24.58 | 11,131 |
| 2019-07-22 | $24.99 | $25.06 | $24.97 | $25.06 | $24.48 | 10,024 |
| 2019-07-19 | $25.09 | $25.19 | $24.98 | $24.99 | $24.41 | 34,832 |
| 2019-07-18 | $24.97 | $25.11 | $24.95 | $25.08 | $24.50 | 75,951 |
| 2019-07-17 | $25.10 | $25.12 | $25.06 | $25.07 | $24.49 | 30,926 |
| 2019-07-16 | $25.19 | $25.21 | $25.16 | $25.21 | $24.63 | 21,282 |
| 2019-07-15 | $25.20 | $25.26 | $25.20 | $25.23 | $24.65 | 12,566 |
| 2019-07-12 | $25.18 | $25.26 | $25.17 | $25.26 | $24.68 | 13,116 |
| 2019-07-11 | $25.12 | $25.17 | $25.11 | $25.14 | $24.56 | 8,156 |
| 2019-07-10 | $25.14 | $25.14 | $25.05 | $25.05 | $24.47 | 13,662 |
| 2019-07-09 | $24.95 | $25.05 | $24.95 | $25.05 | $24.47 | 18,893 |
| 2019-07-08 | $24.94 | $25.02 | $24.93 | $25.02 | $24.44 | 20,061 |
| 2019-07-05 | $24.98 | $25.13 | $24.95 | $25.06 | $24.48 | 8,382 |
| 2019-07-03 | $25.03 | $25.11 | $25.03 | $25.11 | $24.53 | 2,453 |
| 2019-07-02 | $24.95 | $24.95 | $24.90 | $24.95 | $24.38 | 7,858 |
| 2019-07-01 | $24.89 | $25.05 | $24.83 | $24.93 | $24.36 | 47,052 |
| 2019-06-28 | $24.78 | $24.80 | $24.72 | $24.76 | $24.19 | 3,327 |
| 2019-06-27 | $24.75 | $24.77 | $24.67 | $24.72 | $24.15 | 239,916 |
| 2019-06-26 | $24.87 | $24.87 | $24.67 | $24.74 | $24.17 | 16,033 |
| 2019-06-25 | $24.74 | $24.85 | $24.69 | $24.73 | $24.16 | 13,363 |
| 2019-06-24 | $24.92 | $24.92 | $24.85 | $24.89 | $24.32 | 4,131 |
| 2019-06-21 | $24.93 | $24.94 | $24.88 | $24.92 | $24.35 | 19,513 |
| 2019-06-20 | $24.90 | $24.93 | $24.82 | $24.93 | $24.35 | 20,940 |
| 2019-06-19 | $24.68 | $24.75 | $24.65 | $24.75 | $24.18 | 36,821 |
| 2019-06-18 | $24.68 | $24.77 | $24.68 | $24.71 | $24.14 | 45,946 |
| 2019-06-17 | $24.58 | $24.59 | $24.50 | $24.53 | $23.97 | 12,023 |
| 2019-06-14 | $24.52 | $24.54 | $24.50 | $24.53 | $23.97 | 26,266 |
| 2019-06-13 | $24.59 | $24.59 | $24.47 | $24.51 | $23.95 | 29,835 |
| 2019-06-12 | $24.47 | $24.51 | $24.47 | $24.48 | $23.92 | 9,435 |
| 2019-06-11 | $24.66 | $24.66 | $24.49 | $24.51 | $23.95 | 29,827 |
| 2019-06-10 | $24.49 | $24.62 | $24.49 | $24.55 | $23.99 | 170,700 |
| 2019-06-07 | $24.39 | $24.50 | $24.39 | $24.45 | $23.89 | 17,624 |
| 2019-06-06 | $24.17 | $24.25 | $24.13 | $24.25 | $23.69 | 29,929 |
| 2019-06-05 | $24.06 | $24.17 | $24.03 | $24.15 | $23.59 | 85,137 |
| 2019-06-04 | $23.93 | $24.06 | $23.93 | $24.06 | $23.51 | 13,690 |
| 2019-06-03 | $23.94 | $23.94 | $23.71 | $23.79 | $23.24 | 538,847 |
| 2019-05-31 | $23.89 | $23.91 | $23.83 | $23.88 | $23.33 | 57,007 |
| 2019-05-30 | $23.98 | $24.04 | $23.95 | $23.99 | $23.44 | 160,245 |
| 2019-05-29 | $23.99 | $24.02 | $23.89 | $23.99 | $23.44 | 112,082 |
| 2019-05-28 | $24.19 | $24.20 | $24.08 | $24.08 | $23.53 | 6,262 |
| 2019-05-24 | $24.19 | $24.22 | $24.19 | $24.20 | $23.64 | 27,411 |
| 2019-05-23 | $23.97 | $24.20 | $23.97 | $24.13 | $23.57 | 25,498 |
| 2019-05-22 | $24.31 | $24.35 | $24.25 | $24.33 | $23.77 | 18,361 |
| 2019-05-21 | $24.29 | $24.43 | $24.29 | $24.38 | $23.82 | 14,484 |
| 2019-05-20 | $24.25 | $24.30 | $24.21 | $24.28 | $23.72 | 32,046 |
| 2019-05-17 | $24.46 | $24.54 | $24.34 | $24.40 | $23.84 | 17,075 |
| 2019-05-16 | $24.47 | $24.55 | $24.40 | $24.50 | $23.94 | 14,720 |
| 2019-05-15 | $24.19 | $24.40 | $24.19 | $24.37 | $23.81 | 58,972 |
| 2019-05-14 | $24.17 | $24.35 | $24.16 | $24.28 | $23.72 | 25,581 |
| 2019-05-13 | $24.46 | $24.46 | $24.10 | $24.22 | $23.66 | 42,433 |
| 2019-05-10 | $24.63 | $24.63 | $24.28 | $24.55 | $23.99 | 35,234 |
| 2019-05-09 | $24.34 | $24.52 | $24.34 | $24.50 | $23.94 | 18,128 |
| 2019-05-08 | $24.51 | $24.62 | $24.51 | $24.56 | $23.99 | 4,558 |
| 2019-05-07 | $24.63 | $24.63 | $24.47 | $24.58 | $24.01 | 9,585 |
| 2019-05-06 | $24.63 | $24.83 | $24.63 | $24.81 | $24.24 | 11,602 |
| 2019-05-03 | $24.73 | $24.89 | $24.73 | $24.87 | $24.30 | 28,307 |
| 2019-05-02 | $24.69 | $24.73 | $24.60 | $24.73 | $24.16 | 24,299 |
| 2019-05-01 | $25.03 | $25.03 | $24.78 | $24.78 | $24.21 | 6,394 |
| 2019-04-30 | $24.76 | $24.85 | $24.75 | $24.84 | $24.27 | 12,038 |
| 2019-04-29 | $24.85 | $24.87 | $24.83 | $24.85 | $24.28 | 23,091 |
| 2019-04-26 | $24.74 | $24.79 | $24.74 | $24.79 | $24.22 | 20,654 |
| 2019-04-25 | $24.71 | $24.78 | $24.71 | $24.75 | $24.18 | 80,259 |
| 2019-04-24 | $24.65 | $24.82 | $24.65 | $24.80 | $24.23 | 26,734 |
| 2019-04-23 | $24.78 | $24.82 | $24.76 | $24.82 | $24.25 | 2,905 |
| 2019-04-22 | $24.51 | $24.67 | $24.51 | $24.67 | $24.10 | 5,845 |
| 2019-04-18 | $24.65 | $24.66 | $24.56 | $24.61 | $24.04 | 603,012 |
| 2019-04-17 | $24.71 | $24.71 | $24.55 | $24.64 | $24.07 | 10,192 |
| 2019-04-16 | $24.69 | $24.69 | $24.59 | $24.63 | $24.06 | 9,968 |
| 2019-04-15 | $24.56 | $24.66 | $24.56 | $24.66 | $24.09 | 29,695 |
| 2019-04-12 | $24.62 | $24.76 | $24.58 | $24.67 | $24.10 | 52,240 |
| 2019-04-11 | $24.50 | $24.54 | $24.45 | $24.50 | $23.94 | 2,863 |
| 2019-04-10 | $24.54 | $24.57 | $24.46 | $24.53 | $23.97 | 25,062 |
| 2019-04-09 | $24.49 | $24.53 | $24.40 | $24.53 | $23.97 | 46,291 |
| 2019-04-08 | $24.51 | $24.56 | $24.46 | $24.56 | $23.99 | 13,710 |
| 2019-04-05 | $24.53 | $24.56 | $24.47 | $24.56 | $23.99 | 9,461 |
| 2019-04-04 | $24.24 | $24.48 | $24.24 | $24.43 | $23.87 | 14,219 |
| 2019-04-03 | $24.49 | $24.52 | $24.38 | $24.40 | $23.84 | 52,067 |
| 2019-04-02 | $24.42 | $24.44 | $24.35 | $24.44 | $23.88 | 43,916 |
| 2019-04-01 | $24.28 | $24.41 | $24.28 | $24.40 | $23.84 | 21,716 |
| 2019-03-29 | $24.18 | $24.26 | $24.17 | $24.19 | $23.63 | 104,862 |
| 2019-03-28 | $24.16 | $24.16 | $24.05 | $24.11 | $23.56 | 20,332 |
| 2019-03-27 | $24.15 | $24.15 | $24.03 | $24.06 | $23.51 | 15,687 |
| 2019-03-26 | $24.38 | $24.38 | $24.08 | $24.08 | $23.53 | 11,185 |
| 2019-03-25 | $24.10 | $24.10 | $23.96 | $24.05 | $23.50 | 13,700 |
| 2019-03-22 | $24.21 | $24.26 | $24.07 | $24.07 | $23.52 | 34,011 |
| 2019-03-21 | $24.16 | $24.33 | $24.16 | $24.30 | $23.74 | 3,904 |
| 2019-03-20 | $24.13 | $24.21 | $24.08 | $24.13 | $23.57 | 9,686 |
| 2019-03-19 | $24.26 | $24.34 | $24.17 | $24.20 | $23.64 | 26,714 |
| 2019-03-18 | $24.27 | $24.27 | $24.12 | $24.12 | $23.56 | 16,267 |
| 2019-03-15 | $24.03 | $24.15 | $24.03 | $24.14 | $23.58 | 10,420 |
| 2019-03-14 | $24.02 | $24.07 | $24.00 | $24.06 | $23.51 | 24,934 |
| 2019-03-13 | $24.10 | $24.10 | $23.98 | $24.10 | $23.55 | 8,838 |
| 2019-03-12 | $23.63 | $24.07 | $23.63 | $24.02 | $23.47 | 26,908 |
| 2019-03-11 | $23.80 | $23.97 | $23.80 | $23.97 | $23.42 | 53,622 |
| 2019-03-08 | $23.77 | $23.80 | $23.65 | $23.74 | $23.19 | 18,546 |
| 2019-03-07 | $23.95 | $23.97 | $23.79 | $23.90 | $23.35 | 17,544 |
| 2019-03-06 | $24.00 | $24.00 | $23.86 | $23.97 | $23.42 | 20,759 |
| 2019-03-05 | $23.97 | $24.03 | $23.93 | $24.03 | $23.48 | 3,744 |
| 2019-03-04 | $24.27 | $24.27 | $23.92 | $23.92 | $23.37 | 24,725 |
| 2019-03-01 | $24.10 | $24.10 | $23.96 | $24.04 | $23.49 | 5,982 |
| 2019-02-28 | $24.00 | $24.09 | $23.99 | $24.09 | $23.54 | 8,312 |
| 2019-02-27 | $24.05 | $24.05 | $23.97 | $24.00 | $23.45 | 25,305 |
| 2019-02-26 | $24.05 | $24.09 | $24.00 | $24.00 | $23.45 | 57,375 |
| 2019-02-25 | $24.10 | $24.18 | $24.03 | $24.10 | $23.55 | 25,111 |
| 2019-02-22 | $23.96 | $24.06 | $23.91 | $24.06 | $23.51 | 21,062 |
| 2019-02-21 | $23.95 | $23.98 | $23.88 | $23.98 | $23.43 | 26,763 |
| 2019-02-20 | $23.85 | $24.00 | $23.85 | $24.00 | $23.45 | 24,282 |
| 2019-02-19 | $23.73 | $23.97 | $23.73 | $23.85 | $23.30 | 21,558 |
| 2019-02-15 | $23.79 | $23.90 | $23.79 | $23.89 | $23.34 | 20,666 |
| 2019-02-14 | $23.80 | $23.83 | $23.71 | $23.78 | $23.23 | 61,191 |
| 2019-02-13 | $23.85 | $23.85 | $23.75 | $23.80 | $23.25 | 18,348 |
| 2019-02-12 | $23.80 | $23.87 | $23.67 | $23.67 | $23.13 | 89,965 |
| 2019-02-11 | $23.91 | $23.91 | $23.70 | $23.72 | $23.17 | 37,506 |
| 2019-02-08 | $23.67 | $23.73 | $23.61 | $23.67 | $23.13 | 28,106 |
| 2019-02-07 | $23.70 | $23.75 | $23.62 | $23.69 | $23.14 | 173,463 |
| 2019-02-06 | $23.76 | $23.82 | $23.75 | $23.82 | $23.27 | 12,625 |
| 2019-02-05 | $23.80 | $23.82 | $23.67 | $23.79 | $23.24 | 14,420 |
| 2019-02-04 | $23.70 | $23.74 | $23.63 | $23.74 | $23.19 | 13,288 |
| 2019-02-01 | $23.88 | $23.88 | $23.63 | $23.67 | $23.13 | 17,297 |
| 2019-01-31 | $23.55 | $23.72 | $23.55 | $23.70 | $23.15 | 12,670 |
| 2019-01-30 | $23.68 | $23.68 | $23.42 | $23.55 | $23.01 | 9,745 |
| 2019-01-29 | $23.45 | $23.49 | $23.31 | $23.44 | $22.90 | 16,378 |
| 2019-01-28 | $23.25 | $23.45 | $23.25 | $23.42 | $22.88 | 41,277 |
| 2019-01-25 | $23.69 | $23.69 | $23.42 | $23.47 | $22.93 | 23,735 |
| 2019-01-24 | $23.62 | $23.62 | $23.31 | $23.36 | $22.82 | 19,837 |
| 2019-01-23 | $23.55 | $23.55 | $23.28 | $23.34 | $22.80 | 44,423 |
| 2019-01-22 | $23.63 | $23.63 | $23.27 | $23.33 | $22.79 | 149,781 |
| 2019-01-18 | $23.42 | $23.54 | $23.41 | $23.46 | $22.92 | 48,120 |
| 2019-01-17 | $23.31 | $23.42 | $23.23 | $23.34 | $22.80 | 34,245 |
| 2019-01-16 | $23.32 | $23.36 | $23.24 | $23.34 | $22.80 | 31,036 |
| 2019-01-15 | $23.28 | $23.39 | $23.22 | $23.37 | $22.83 | 9,674 |
| 2019-01-14 | $23.46 | $23.46 | $23.20 | $23.23 | $22.70 | 6,914 |
| 2019-01-11 | $23.49 | $23.49 | $23.19 | $23.26 | $22.72 | 32,652 |
| 2019-01-10 | $23.21 | $23.35 | $23.15 | $23.28 | $22.74 | 52,166 |
| 2019-01-09 | $23.22 | $23.26 | $23.20 | $23.20 | $22.67 | 22,260 |
| 2019-01-08 | $23.20 | $23.24 | $23.12 | $23.12 | $22.59 | 20,273 |
| 2019-01-07 | $23.13 | $23.24 | $23.12 | $23.12 | $22.59 | 42,852 |
| 2019-01-04 | $23.04 | $23.06 | $22.99 | $23.05 | $22.52 | 17,323 |
| 2019-01-03 | $22.95 | $22.95 | $22.79 | $22.80 | $22.28 | 64,282 |
| 2019-01-02 | $23.02 | $23.09 | $22.91 | $22.95 | $22.42 | 424,685 |
| 2018-12-31 | $23.37 | $23.37 | $22.93 | $23.03 | $22.50 | 231,798 |
| 2018-12-28 | $23.10 | $23.20 | $23.00 | $23.00 | $22.47 | 120,376 |
| 2018-12-27 | $22.84 | $23.10 | $22.78 | $23.10 | $22.57 | 15,003 |
| 2018-12-26 | $22.87 | $22.96 | $22.62 | $22.88 | $22.35 | 219,377 |
| 2018-12-24 | $22.88 | $22.90 | $22.64 | $22.72 | $22.20 | 92,524 |
| 2018-12-21 | $22.85 | $23.07 | $22.81 | $22.81 | $22.29 | 205,670 |
| 2018-12-20 | $23.08 | $23.13 | $22.96 | $23.02 | $22.49 | 236,145 |
| 2018-12-19 | $23.36 | $23.41 | $23.06 | $23.13 | $22.60 | 146,200 |
| 2018-12-18 | $23.26 | $23.37 | $23.17 | $23.30 | $22.76 | 154,528 |
| 2018-12-17 | $23.46 | $23.46 | $23.14 | $23.20 | $22.67 | 115,915 |
| 2018-12-14 | $23.56 | $23.56 | $23.41 | $23.44 | $22.90 | 211,721 |
| 2018-12-13 | $23.68 | $23.68 | $23.52 | $23.58 | $23.04 | 145,774 |
| 2018-12-12 | $23.75 | $23.81 | $23.62 | $23.65 | $23.11 | 53,806 |
| 2018-12-11 | $23.73 | $23.73 | $23.53 | $23.56 | $23.02 | 58,341 |
| 2018-12-10 | $23.54 | $23.66 | $23.43 | $23.65 | $23.11 | 83,200 |
| 2018-12-07 | $23.79 | $23.79 | $23.52 | $23.60 | $23.06 | 97,888 |
| 2018-12-06 | $23.65 | $23.83 | $23.56 | $23.83 | $23.28 | 60,811 |
| 2018-12-04 | $24.09 | $24.09 | $23.79 | $23.81 | $23.26 | 13,292 |
| 2018-12-03 | $24.29 | $24.29 | $24.06 | $24.16 | $23.60 | 73,967 |
| 2018-11-30 | $23.97 | $24.05 | $23.92 | $24.05 | $23.50 | 35,831 |
| 2018-11-29 | $23.89 | $24.03 | $23.89 | $23.99 | $23.44 | 27,188 |
| 2018-11-28 | $23.74 | $23.97 | $23.68 | $23.97 | $23.42 | 156,486 |
| 2018-11-27 | $23.55 | $23.67 | $23.55 | $23.64 | $23.10 | 25,539 |
| 2018-11-26 | $23.59 | $23.64 | $23.59 | $23.60 | $23.06 | 4,410 |
| 2018-11-23 | $23.55 | $23.57 | $23.53 | $23.53 | $22.99 | 4,361 |
| 2018-11-21 | $23.60 | $23.65 | $23.58 | $23.58 | $23.04 | 21,212 |
| 2018-11-20 | $23.60 | $23.60 | $23.47 | $23.53 | $22.99 | 41,166 |
| 2018-11-19 | $23.81 | $23.82 | $23.64 | $23.75 | $23.20 | 51,839 |
| 2018-11-16 | $23.81 | $23.93 | $23.81 | $23.89 | $23.34 | 49,243 |
| 2018-11-15 | $23.72 | $23.80 | $23.59 | $23.79 | $23.24 | 9,833 |
| 2018-11-14 | $23.97 | $23.97 | $23.69 | $23.71 | $23.16 | 29,978 |
| 2018-11-13 | $23.91 | $23.91 | $23.82 | $23.87 | $23.32 | 13,700 |
| 2018-11-12 | $24.15 | $24.15 | $23.85 | $23.87 | $23.32 | 23,006 |
| 2018-11-09 | $24.11 | $24.13 | $23.99 | $24.11 | $23.56 | 20,588 |
| 2018-11-08 | $24.18 | $24.22 | $24.13 | $24.15 | $23.59 | 33,639 |
| 2018-11-07 | $24.18 | $24.18 | $24.13 | $24.16 | $23.60 | 2,400 |
| 2018-11-06 | $23.95 | $23.95 | $23.91 | $23.91 | $23.36 | 10,671 |
| 2018-11-05 | $23.87 | $23.91 | $23.82 | $23.89 | $23.34 | 12,695 |
| 2018-11-02 | $24.05 | $24.05 | $23.75 | $23.82 | $23.27 | 20,169 |
| 2018-11-01 | $23.78 | $23.88 | $23.78 | $23.88 | $23.33 | 190,943 |
| 2018-10-31 | $23.84 | $23.90 | $23.77 | $23.77 | $23.22 | 207,282 |
| 2018-10-30 | $23.59 | $23.66 | $23.51 | $23.65 | $23.11 | 93,154 |
| 2018-10-29 | $23.66 | $23.74 | $23.40 | $23.50 | $22.96 | 50,077 |
| 2018-10-26 | $23.67 | $23.67 | $23.44 | $23.61 | $23.07 | 126,948 |
| 2018-10-25 | $23.67 | $23.82 | $23.64 | $23.75 | $23.20 | 24,055 |
| 2018-10-24 | $23.99 | $23.99 | $23.60 | $23.60 | $23.06 | 37,156 |
| 2018-10-23 | $23.79 | $23.91 | $23.66 | $23.89 | $23.34 | 62,042 |
| 2018-10-22 | $23.95 | $23.96 | $23.90 | $23.93 | $23.38 | 10,703 |
| 2018-10-19 | $24.08 | $24.12 | $24.01 | $24.01 | $23.46 | 23,839 |
| 2018-10-18 | $24.18 | $24.18 | $23.97 | $24.06 | $23.51 | 15,617 |
| 2018-10-17 | $24.38 | $24.40 | $24.06 | $24.16 | $23.60 | 29,631 |
| 2018-10-16 | $24.08 | $24.25 | $24.02 | $24.16 | $23.60 | 72,614 |
| 2018-10-15 | $24.03 | $24.05 | $23.93 | $23.97 | $23.42 | 27,333 |
| 2018-10-12 | $24.15 | $24.15 | $23.95 | $24.10 | $23.55 | 10,420 |
| 2018-10-11 | $24.07 | $24.16 | $23.94 | $24.04 | $23.49 | 24,080 |
| 2018-10-10 | $24.54 | $24.55 | $24.14 | $24.14 | $23.58 | 13,000 |
| 2018-10-09 | $24.54 | $24.54 | $24.54 | $24.54 | $23.98 | 5,638 |
| 2018-10-08 | $24.43 | $24.52 | $24.43 | $24.52 | $23.96 | 28,666 |
| 2018-10-05 | $24.51 | $24.52 | $24.47 | $24.52 | $23.96 | 14,503 |
| 2018-10-04 | $24.58 | $24.58 | $24.46 | $24.51 | $23.95 | 59,527 |
| 2018-10-03 | $24.74 | $24.74 | $24.58 | $24.61 | $24.04 | 11,555 |
| 2018-10-02 | $24.60 | $24.62 | $24.58 | $24.62 | $24.05 | 12,359 |
| 2018-10-01 | $24.60 | $24.60 | $24.55 | $24.55 | $23.99 | 24,405 |