Innovator U.S. Equity Ultra Buffer ETF - September (USEP) Exchange: BATS
Data as of May 9, 2025
$34.63 ($-0.05) -0.15%
Innovator U.S. Equity Ultra Buffer ETF - September - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - September.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.65 |
| Previous Close | $34.63 |
| High | $34.71 |
| Low | $34.63 |
| Adjusted Open | $34.65 |
| Previous Adjusted Close | $34.63 |
| Adjusted High | $34.71 |
| Adjusted Low | $34.63 |
Invest in Innovator U.S. Equity Ultra Buffer ETF - September (USEP)
Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - September (USEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $34.65 | $34.71 | $34.63 | $34.63 | $34.63 | 3,929 |
| 2025-05-08 | $34.84 | $34.84 | $34.68 | $34.68 | $34.68 | 4,025 |
| 2025-05-07 | $34.48 | $34.54 | $34.39 | $34.54 | $34.54 | 686 |
| 2025-05-06 | $34.48 | $34.57 | $34.42 | $34.50 | $34.50 | 6,929 |
| 2025-05-05 | $34.68 | $34.77 | $34.63 | $34.63 | $34.63 | 10,417 |
| 2025-05-02 | $34.70 | $34.81 | $34.70 | $34.77 | $34.77 | 1,450 |
| 2025-05-01 | $34.67 | $34.67 | $34.45 | $34.46 | $34.46 | 87,367 |
| 2025-04-30 | $34.10 | $34.35 | $34.09 | $34.35 | $34.35 | 4,186 |
| 2025-04-29 | $34.18 | $34.29 | $34.12 | $34.29 | $34.29 | 7,868 |
| 2025-04-28 | $34.17 | $34.20 | $34.00 | $34.18 | $34.18 | 7,010 |
| 2025-04-25 | $34.13 | $34.17 | $34.08 | $34.14 | $34.14 | 4,428 |
| 2025-04-24 | $33.77 | $34.02 | $33.77 | $34.00 | $34.00 | 14,664 |
| 2025-04-23 | $33.89 | $33.89 | $33.59 | $33.64 | $33.64 | 10,002 |
| 2025-04-22 | $33.21 | $33.42 | $33.21 | $33.35 | $33.35 | 6,665 |
| 2025-04-21 | $33.22 | $33.22 | $32.86 | $32.99 | $32.99 | 5,785 |
| 2025-04-17 | $33.35 | $33.45 | $33.31 | $33.31 | $33.31 | 5,854 |
| 2025-04-16 | $33.52 | $33.60 | $33.25 | $33.34 | $33.34 | 16,324 |
| 2025-04-15 | $33.78 | $33.90 | $33.67 | $33.76 | $33.76 | 20,398 |
| 2025-04-14 | $34.02 | $34.02 | $33.74 | $33.81 | $33.81 | 6,775 |
| 2025-04-11 | $33.42 | $33.73 | $33.40 | $33.73 | $33.73 | 4,666 |
| 2025-04-10 | $33.12 | $33.42 | $33.04 | $33.42 | $33.42 | 3,352 |
| 2025-04-09 | $32.62 | $34.01 | $32.58 | $33.95 | $33.95 | 43,992 |
| 2025-04-08 | $33.26 | $33.31 | $32.42 | $32.55 | $32.55 | 48,393 |
| 2025-04-07 | $32.56 | $33.08 | $32.47 | $32.79 | $32.79 | 17,416 |
| 2025-04-04 | $33.23 | $33.27 | $32.75 | $32.75 | $32.75 | 32,126 |
| 2025-04-03 | $33.99 | $33.99 | $33.70 | $33.70 | $33.70 | 3,849 |
| 2025-04-02 | $34.46 | $34.65 | $34.46 | $34.65 | $34.65 | 3,892 |
| 2025-04-01 | $34.31 | $34.49 | $34.31 | $34.48 | $34.48 | 9,166 |
| 2025-03-31 | $34.03 | $34.46 | $34.01 | $34.41 | $34.41 | 2,981 |
| 2025-03-28 | $34.40 | $34.40 | $34.25 | $34.30 | $34.30 | 980 |
| 2025-03-27 | $34.79 | $34.81 | $34.70 | $34.73 | $34.73 | 4,501 |
| 2025-03-26 | $35.00 | $35.00 | $34.72 | $34.78 | $34.78 | 2,246 |
| 2025-03-25 | $35.02 | $35.07 | $34.96 | $35.01 | $35.01 | 5,622 |
| 2025-03-24 | $34.81 | $35.00 | $34.81 | $34.99 | $34.99 | 13,368 |
| 2025-03-21 | $34.44 | $34.59 | $34.43 | $34.59 | $34.59 | 3,766 |
| 2025-03-20 | $34.63 | $34.77 | $34.53 | $34.59 | $34.59 | 2,109 |
| 2025-03-19 | $34.50 | $34.65 | $34.50 | $34.65 | $34.65 | 1,458 |
| 2025-03-18 | $34.47 | $34.47 | $34.40 | $34.42 | $34.42 | 6,539 |
| 2025-03-17 | $34.60 | $34.70 | $34.52 | $34.67 | $34.67 | 3,514 |
| 2025-03-14 | $34.25 | $34.53 | $34.25 | $34.53 | $34.53 | 1,889 |
| 2025-03-13 | $34.35 | $34.35 | $34.06 | $34.10 | $34.10 | 2,137 |
| 2025-03-12 | $34.41 | $34.44 | $34.27 | $34.37 | $34.37 | 23,354 |
| 2025-03-11 | $34.55 | $34.55 | $34.20 | $34.35 | $34.35 | 21,730 |
| 2025-03-10 | $34.72 | $34.72 | $34.33 | $34.48 | $34.48 | 7,396 |
| 2025-03-07 | $34.87 | $35.07 | $34.70 | $35.04 | $35.04 | 14,267 |
| 2025-03-06 | $34.96 | $35.08 | $34.83 | $34.90 | $34.90 | 3,240 |
| 2025-03-05 | $35.01 | $35.27 | $34.95 | $35.25 | $35.25 | 9,807 |
| 2025-03-04 | $35.05 | $35.22 | $34.90 | $35.04 | $35.04 | 5,607 |
| 2025-03-03 | $35.60 | $35.61 | $35.16 | $35.19 | $35.19 | 13,249 |
| 2025-02-28 | $35.25 | $35.56 | $35.24 | $35.56 | $35.56 | 5,111 |
| 2025-02-27 | $35.60 | $35.62 | $35.30 | $35.30 | $35.30 | 1,712 |
| 2025-02-26 | $35.66 | $35.75 | $35.54 | $35.59 | $35.59 | 4,667 |
| 2025-02-25 | $35.62 | $35.64 | $35.49 | $35.58 | $35.58 | 2,801 |
| 2025-02-24 | $35.80 | $35.81 | $35.65 | $35.67 | $35.67 | 6,540 |
| 2025-02-21 | $35.99 | $35.99 | $35.74 | $35.74 | $35.74 | 4,249 |
| 2025-02-20 | $36.02 | $36.02 | $35.94 | $36.00 | $36.00 | 2,250 |
| 2025-02-19 | $35.95 | $36.05 | $35.95 | $36.05 | $36.05 | 5,972 |
| 2025-02-18 | $35.89 | $36.05 | $35.89 | $35.99 | $35.99 | 25,796 |
| 2025-02-14 | $35.95 | $36.00 | $35.95 | $35.97 | $35.97 | 1,159,008 |
| 2025-02-13 | $35.84 | $35.95 | $35.84 | $35.95 | $35.95 | 5,216 |
| 2025-02-12 | $35.79 | $35.81 | $35.79 | $35.79 | $35.79 | 4,225 |
| 2025-02-11 | $35.78 | $35.89 | $35.77 | $35.83 | $35.83 | 11,193 |
| 2025-02-10 | $35.77 | $35.86 | $35.77 | $35.82 | $35.82 | 10,297 |
| 2025-02-07 | $35.86 | $35.86 | $35.71 | $35.74 | $35.74 | 5,407 |
| 2025-02-06 | $35.83 | $35.87 | $35.77 | $35.87 | $35.87 | 7,644 |
| 2025-02-05 | $35.65 | $35.83 | $35.65 | $35.76 | $35.76 | 6,253 |
| 2025-02-04 | $35.62 | $35.76 | $35.62 | $35.73 | $35.73 | 14,540 |
| 2025-02-03 | $35.50 | $35.65 | $35.41 | $35.58 | $35.58 | 20,745 |
| 2025-01-31 | $35.86 | $35.93 | $35.69 | $35.69 | $35.69 | 9,256 |
| 2025-01-30 | $35.73 | $35.85 | $35.73 | $35.79 | $35.79 | 9,299 |
| 2025-01-29 | $35.71 | $35.76 | $35.68 | $35.72 | $35.72 | 6,408 |
| 2025-01-28 | $35.57 | $35.81 | $35.57 | $35.78 | $35.78 | 10,215 |
| 2025-01-27 | $35.56 | $35.63 | $35.54 | $35.62 | $35.62 | 7,466 |
| 2025-01-24 | $35.89 | $35.92 | $35.85 | $35.85 | $35.85 | 4,439 |
| 2025-01-23 | $35.81 | $35.86 | $35.78 | $35.86 | $35.86 | 33,447 |
| 2025-01-22 | $35.77 | $35.84 | $35.77 | $35.82 | $35.82 | 5,331 |
| 2025-01-21 | $35.56 | $35.72 | $35.56 | $35.69 | $35.69 | 8,947 |
| 2025-01-17 | $35.61 | $35.64 | $35.59 | $35.59 | $35.59 | 2,638 |
| 2025-01-16 | $35.47 | $35.48 | $35.39 | $35.42 | $35.42 | 10,603 |
| 2025-01-15 | $35.42 | $35.48 | $35.36 | $35.45 | $35.45 | 18,160 |
| 2025-01-14 | $35.12 | $35.16 | $34.97 | $35.09 | $35.09 | 15,691 |
| 2025-01-13 | $34.95 | $35.08 | $34.95 | $35.08 | $35.08 | 3,255 |
| 2025-01-10 | $35.14 | $35.14 | $35.03 | $35.06 | $35.06 | 358,153 |
| 2025-01-08 | $35.24 | $35.34 | $35.20 | $35.31 | $35.31 | 345,240 |
| 2025-01-07 | $35.49 | $35.49 | $35.21 | $35.27 | $35.27 | 6,222 |
| 2025-01-06 | $35.50 | $35.58 | $35.43 | $35.45 | $35.45 | 9,034 |
| 2025-01-03 | $35.34 | $35.40 | $35.34 | $35.37 | $35.37 | 2,657 |
| 2025-01-02 | $35.21 | $35.31 | $35.02 | $35.17 | $35.17 | 13,536 |
| 2024-12-31 | $35.30 | $35.30 | $35.14 | $35.20 | $35.20 | 22,956 |
| 2024-12-30 | $35.31 | $35.33 | $35.27 | $35.28 | $35.28 | 13,197 |
| 2024-12-27 | $35.44 | $35.46 | $35.35 | $35.40 | $35.40 | 2,370 |
| 2024-12-26 | $35.57 | $35.59 | $35.54 | $35.58 | $35.58 | 2,361 |
| 2024-12-24 | $35.50 | $35.57 | $35.50 | $35.54 | $35.54 | 2,656 |
| 2024-12-23 | $35.24 | $35.37 | $35.24 | $35.37 | $35.37 | 4,110 |
| 2024-12-20 | $34.97 | $35.35 | $34.97 | $35.27 | $35.27 | 4,478 |
| 2024-12-19 | $35.17 | $35.19 | $35.08 | $35.08 | $35.08 | 4,688 |
| 2024-12-18 | $35.58 | $35.58 | $35.07 | $35.07 | $35.07 | 11,973 |
| 2024-12-17 | $35.56 | $35.57 | $35.52 | $35.55 | $35.55 | 9,356 |
| 2024-12-16 | $35.60 | $35.61 | $35.58 | $35.59 | $35.59 | 4,661 |
| 2024-12-13 | $35.58 | $35.58 | $35.53 | $35.54 | $35.54 | 3,542 |
| 2024-12-12 | $35.56 | $35.60 | $35.50 | $35.54 | $35.54 | 10,952 |
| 2024-12-11 | $35.56 | $35.65 | $35.56 | $35.60 | $35.60 | 10,083 |
| 2024-12-10 | $35.51 | $35.53 | $35.49 | $35.49 | $35.49 | 5,344 |
| 2024-12-09 | $35.55 | $35.57 | $35.51 | $35.54 | $35.54 | 3,851 |
| 2024-12-06 | $35.61 | $35.62 | $35.56 | $35.60 | $35.60 | 4,621 |
| 2024-12-05 | $35.64 | $35.64 | $35.56 | $35.57 | $35.57 | 6,535 |
| 2024-12-04 | $35.60 | $35.60 | $35.53 | $35.56 | $35.56 | 11,492 |
| 2024-12-03 | $35.53 | $35.57 | $35.49 | $35.52 | $35.52 | 262,477 |
| 2024-12-02 | $35.55 | $35.55 | $35.48 | $35.51 | $35.51 | 3,480 |
| 2024-11-29 | $35.54 | $35.54 | $35.41 | $35.46 | $35.46 | 2,232 |
| 2024-11-27 | $35.48 | $35.48 | $35.34 | $35.36 | $35.36 | 4,858 |
| 2024-11-26 | $35.38 | $35.43 | $35.37 | $35.40 | $35.40 | 23,224 |
| 2024-11-25 | $35.43 | $35.43 | $35.29 | $35.34 | $35.34 | 9,440 |
| 2024-11-22 | $35.27 | $35.31 | $35.22 | $35.26 | $35.26 | 7,076 |
| 2024-11-21 | $35.26 | $35.26 | $35.08 | $35.19 | $35.19 | 1,712 |
| 2024-11-20 | $35.19 | $35.19 | $35.01 | $35.12 | $35.12 | 10,660 |
| 2024-11-19 | $35.03 | $35.13 | $35.00 | $35.12 | $35.12 | 7,558 |
| 2024-11-18 | $35.09 | $35.10 | $35.03 | $35.07 | $35.07 | 1,920 |
| 2024-11-15 | $35.20 | $35.20 | $34.95 | $35.00 | $35.00 | 14,583 |
| 2024-11-14 | $35.37 | $35.37 | $35.19 | $35.20 | $35.20 | 3,533 |
| 2024-11-13 | $35.36 | $35.36 | $35.27 | $35.29 | $35.29 | 7,234 |
| 2024-11-12 | $35.24 | $35.31 | $35.21 | $35.25 | $35.25 | 13,551 |
| 2024-11-11 | $35.28 | $35.32 | $35.27 | $35.29 | $35.29 | 11,712 |
| 2024-11-08 | $35.30 | $35.32 | $35.26 | $35.29 | $35.29 | 5,225 |
| 2024-11-07 | $35.21 | $35.29 | $35.19 | $35.26 | $35.26 | 3,940 |
| 2024-11-06 | $35.04 | $35.19 | $35.04 | $35.15 | $35.15 | 14,309 |
| 2024-11-05 | $34.72 | $34.80 | $34.70 | $34.78 | $34.78 | 6,146 |
| 2024-11-04 | $34.58 | $34.65 | $34.56 | $34.58 | $34.58 | 7,521 |
| 2024-11-01 | $34.68 | $34.75 | $34.63 | $34.63 | $34.63 | 18,805 |
| 2024-10-31 | $34.60 | $34.64 | $34.57 | $34.58 | $34.58 | 5,445 |
| 2024-10-30 | $34.92 | $34.94 | $34.88 | $34.88 | $34.88 | 6,588 |
| 2024-10-29 | $34.85 | $34.98 | $34.85 | $34.92 | $34.92 | 6,663 |
| 2024-10-28 | $34.92 | $34.95 | $34.92 | $34.93 | $34.93 | 4,120 |
| 2024-10-25 | $34.95 | $35.00 | $34.86 | $34.88 | $34.88 | 6,758 |
| 2024-10-24 | $34.84 | $34.91 | $34.82 | $34.88 | $34.88 | 49,339 |
| 2024-10-23 | $34.80 | $34.80 | $34.76 | $34.80 | $34.80 | 2,553 |
| 2024-10-22 | $34.86 | $34.98 | $34.86 | $34.97 | $34.97 | 10,349 |
| 2024-10-21 | $34.85 | $34.97 | $34.85 | $34.92 | $34.92 | 22,945 |
| 2024-10-18 | $34.96 | $34.99 | $34.93 | $34.96 | $34.96 | 5,722 |
| 2024-10-17 | $34.92 | $34.95 | $34.88 | $34.89 | $34.89 | 7,942 |
| 2024-10-16 | $34.85 | $34.86 | $34.80 | $34.86 | $34.86 | 4,068 |
| 2024-10-15 | $34.96 | $34.96 | $34.80 | $34.81 | $34.81 | 4,702 |
| 2024-10-14 | $34.91 | $34.96 | $34.89 | $34.92 | $34.92 | 4,313 |
| 2024-10-11 | $34.75 | $34.84 | $34.75 | $34.82 | $34.82 | 9,629 |
| 2024-10-10 | $34.70 | $34.77 | $34.67 | $34.72 | $34.72 | 10,961 |
| 2024-10-09 | $34.60 | $34.79 | $34.60 | $34.77 | $34.77 | 14,944 |
| 2024-10-08 | $34.61 | $34.66 | $34.60 | $34.66 | $34.66 | 5,359 |
| 2024-10-07 | $34.60 | $34.63 | $34.49 | $34.54 | $34.54 | 18,189 |
| 2024-10-04 | $34.65 | $34.66 | $34.55 | $34.66 | $34.66 | 8,103 |
| 2024-10-03 | $34.52 | $34.57 | $34.51 | $34.57 | $34.57 | 9,293 |
| 2024-10-02 | $34.54 | $34.64 | $34.51 | $34.60 | $34.60 | 23,837 |
| 2024-10-01 | $34.76 | $34.76 | $34.54 | $34.62 | $34.62 | 196,260 |
| 2024-09-30 | $34.66 | $34.75 | $34.57 | $34.74 | $34.74 | 42,709 |
| 2024-09-27 | $34.67 | $34.74 | $34.64 | $34.69 | $34.69 | 33,296 |
| 2024-09-26 | $34.70 | $34.83 | $34.62 | $34.69 | $34.69 | 258,242 |
| 2024-09-25 | $34.64 | $34.68 | $34.59 | $34.64 | $34.64 | 126,007 |
| 2024-09-24 | $34.61 | $34.65 | $34.55 | $34.63 | $34.63 | 32,827 |
| 2024-09-23 | $34.60 | $34.62 | $34.56 | $34.62 | $34.62 | 24,232 |
| 2024-09-20 | $34.51 | $34.57 | $34.44 | $34.57 | $34.57 | 42,282 |
| 2024-09-19 | $34.61 | $34.61 | $34.49 | $34.58 | $34.58 | 106,288 |
| 2024-09-18 | $34.36 | $34.46 | $34.28 | $34.28 | $34.28 | 30,227 |
| 2024-09-17 | $34.41 | $34.41 | $34.26 | $34.34 | $34.34 | 72,796 |
| 2024-09-16 | $34.29 | $34.35 | $34.19 | $34.34 | $34.34 | 61,641 |
| 2024-09-13 | $34.22 | $34.31 | $34.13 | $34.25 | $34.25 | 556,126 |
| 2024-09-12 | $33.98 | $34.18 | $33.98 | $34.17 | $34.17 | 187,969 |
| 2024-09-11 | $33.87 | $34.08 | $33.54 | $33.98 | $33.98 | 189,706 |
| 2024-09-10 | $33.83 | $33.90 | $33.68 | $33.90 | $33.90 | 56,718 |
| 2024-09-09 | $33.81 | $33.87 | $33.67 | $33.87 | $33.87 | 44,102 |
| 2024-09-06 | $33.97 | $33.97 | $33.57 | $33.60 | $33.60 | 186,649 |
| 2024-09-05 | $33.97 | $33.98 | $33.78 | $33.87 | $33.87 | 351,606 |
| 2024-09-04 | $33.79 | $33.99 | $33.79 | $33.87 | $33.87 | 200,971 |
| 2024-09-03 | $34.26 | $34.26 | $33.85 | $33.94 | $33.94 | 185,822 |
| 2024-08-30 | $34.29 | $34.29 | $34.20 | $34.20 | $34.20 | 907,637 |
| 2024-08-29 | $34.24 | $34.25 | $34.17 | $34.18 | $34.18 | 35,276 |
| 2024-08-28 | $34.21 | $34.24 | $34.20 | $34.24 | $34.24 | 3,688 |
| 2024-08-27 | $34.20 | $34.21 | $34.19 | $34.19 | $34.19 | 2,666 |
| 2024-08-26 | $34.20 | $34.22 | $34.17 | $34.21 | $34.21 | 2,701 |
| 2024-08-23 | $34.19 | $34.22 | $34.17 | $34.18 | $34.18 | 6,578 |
| 2024-08-22 | $34.18 | $34.18 | $34.13 | $34.18 | $34.18 | 12,666 |
| 2024-08-21 | $34.17 | $34.20 | $34.13 | $34.17 | $34.17 | 4,308 |
| 2024-08-20 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 108 |
| 2024-08-19 | $34.14 | $34.16 | $34.13 | $34.14 | $34.14 | 2,827 |
| 2024-08-16 | $34.11 | $34.17 | $34.11 | $34.14 | $34.14 | 871 |
| 2024-08-15 | $34.11 | $34.12 | $34.09 | $34.12 | $34.12 | 19,511 |
| 2024-08-14 | $34.09 | $34.09 | $34.06 | $34.09 | $34.09 | 1,887 |
| 2024-08-13 | $33.94 | $34.03 | $33.94 | $34.03 | $34.03 | 1,276 |
| 2024-08-12 | $33.89 | $33.95 | $33.89 | $33.89 | $33.89 | 2,119 |
| 2024-08-09 | $33.82 | $33.89 | $33.80 | $33.88 | $33.88 | 4,507 |
| 2024-08-08 | $33.72 | $33.78 | $33.72 | $33.77 | $33.77 | 21,139 |
| 2024-08-07 | $33.67 | $33.79 | $33.48 | $33.48 | $33.48 | 4,720 |
| 2024-08-06 | $33.56 | $33.69 | $33.56 | $33.58 | $33.58 | 74,499 |
| 2024-08-05 | $33.22 | $33.46 | $33.22 | $33.26 | $33.26 | 4,497 |
| 2024-08-02 | $33.87 | $33.87 | $33.64 | $33.73 | $33.73 | 13,466 |
| 2024-08-01 | $34.02 | $34.02 | $33.90 | $33.93 | $33.93 | 3,639 |
| 2024-07-31 | $33.98 | $34.01 | $33.98 | $34.01 | $34.01 | 3,774 |
| 2024-07-30 | $33.89 | $33.94 | $33.89 | $33.94 | $33.94 | 14,738 |
| 2024-07-29 | $33.98 | $33.98 | $33.94 | $33.94 | $33.94 | 122 |
| 2024-07-26 | $33.91 | $33.92 | $33.91 | $33.91 | $33.91 | 1,276 |
| 2024-07-25 | $33.84 | $33.88 | $33.82 | $33.84 | $33.84 | 3,938 |
| 2024-07-24 | $33.90 | $33.90 | $33.82 | $33.86 | $33.86 | 17,288 |
| 2024-07-23 | $33.95 | $33.97 | $33.92 | $33.96 | $33.96 | 10,413 |
| 2024-07-22 | $33.93 | $33.97 | $33.92 | $33.96 | $33.96 | 3,021 |
| 2024-07-19 | $33.88 | $33.94 | $33.87 | $33.94 | $33.94 | 29,048 |
| 2024-07-18 | $33.92 | $33.96 | $33.89 | $33.90 | $33.90 | 5,882 |
| 2024-07-17 | $33.94 | $33.96 | $33.93 | $33.93 | $33.93 | 2,369 |
| 2024-07-16 | $33.93 | $33.99 | $33.92 | $33.97 | $33.97 | 6,097 |
| 2024-07-15 | $33.94 | $33.96 | $33.94 | $33.95 | $33.95 | 2,759 |
| 2024-07-12 | $33.92 | $33.95 | $33.92 | $33.93 | $33.93 | 3,956 |
| 2024-07-11 | $33.91 | $33.92 | $33.89 | $33.92 | $33.92 | 1,326 |
| 2024-07-10 | $33.90 | $33.92 | $33.90 | $33.92 | $33.92 | 697 |
| 2024-07-09 | $33.89 | $33.91 | $33.87 | $33.90 | $33.90 | 2,785 |
| 2024-07-08 | $33.89 | $33.89 | $33.86 | $33.89 | $33.89 | 5,413 |
| 2024-07-05 | $33.88 | $33.88 | $33.87 | $33.88 | $33.88 | 3,414 |
| 2024-07-03 | $33.83 | $33.84 | $33.81 | $33.84 | $33.84 | 5,680 |
| 2024-07-02 | $33.80 | $33.82 | $33.79 | $33.82 | $33.82 | 822 |
| 2024-07-01 | $33.75 | $33.80 | $33.75 | $33.80 | $33.80 | 11,925 |
| 2024-06-28 | $33.80 | $33.82 | $33.77 | $33.78 | $33.78 | 10,684 |
| 2024-06-27 | $33.77 | $33.78 | $33.76 | $33.77 | $33.77 | 7,737 |
| 2024-06-26 | $33.71 | $33.76 | $33.71 | $33.75 | $33.75 | 839 |
| 2024-06-25 | $33.73 | $33.74 | $33.73 | $33.74 | $33.74 | 284 |
| 2024-06-24 | $33.71 | $33.73 | $33.71 | $33.72 | $33.72 | 718 |
| 2024-06-21 | $33.71 | $33.71 | $33.69 | $33.71 | $33.71 | 6,049 |
| 2024-06-20 | $33.71 | $33.73 | $33.68 | $33.71 | $33.71 | 15,831 |
| 2024-06-18 | $33.70 | $33.73 | $33.70 | $33.73 | $33.73 | 10,441 |
| 2024-06-17 | $33.65 | $33.71 | $33.65 | $33.71 | $33.71 | 2,309 |
| 2024-06-14 | $33.64 | $33.68 | $33.63 | $33.66 | $33.66 | 13,089 |
| 2024-06-13 | $33.64 | $33.68 | $33.64 | $33.67 | $33.67 | 5,593 |
| 2024-06-12 | $33.65 | $33.71 | $33.60 | $33.68 | $33.68 | 40,748 |
| 2024-06-11 | $33.52 | $33.60 | $33.52 | $33.60 | $33.60 | 2,058 |
| 2024-06-10 | $33.54 | $33.57 | $33.54 | $33.57 | $33.57 | 532 |
| 2024-06-07 | $33.45 | $33.56 | $33.45 | $33.56 | $33.56 | 3,328 |
| 2024-06-06 | $33.53 | $33.55 | $33.53 | $33.55 | $33.55 | 2,047 |
| 2024-06-05 | $33.46 | $33.54 | $33.46 | $33.54 | $33.54 | 4,024 |
| 2024-06-04 | $33.46 | $33.46 | $33.40 | $33.45 | $33.45 | 1,776 |
| 2024-06-03 | $33.34 | $33.43 | $33.33 | $33.43 | $33.43 | 7,234 |
| 2024-05-31 | $33.31 | $33.42 | $33.24 | $33.42 | $33.42 | 8,848 |
| 2024-05-30 | $33.36 | $33.37 | $33.31 | $33.33 | $33.33 | 2,540 |
| 2024-05-29 | $33.37 | $33.38 | $33.37 | $33.38 | $33.38 | 11,079 |
| 2024-05-28 | $33.40 | $33.44 | $33.40 | $33.44 | $33.44 | 3,936 |
| 2024-05-24 | $33.38 | $33.43 | $33.38 | $33.43 | $33.43 | 12,882 |
| 2024-05-23 | $33.43 | $33.43 | $33.31 | $33.36 | $33.36 | 15,623 |
| 2024-05-22 | $33.40 | $33.41 | $33.38 | $33.38 | $33.38 | 8,525 |
| 2024-05-21 | $33.37 | $33.43 | $33.37 | $33.43 | $33.43 | 4,018 |
| 2024-05-20 | $33.41 | $33.41 | $33.40 | $33.40 | $33.40 | 591 |
| 2024-05-17 | $33.34 | $33.38 | $33.33 | $33.38 | $33.38 | 2,382 |
| 2024-05-16 | $33.34 | $33.38 | $33.34 | $33.36 | $33.36 | 12,560 |
| 2024-05-15 | $33.38 | $33.38 | $33.33 | $33.37 | $33.37 | 934 |
| 2024-05-14 | $33.22 | $33.24 | $33.15 | $33.24 | $33.24 | 2,436 |
| 2024-05-13 | $33.15 | $33.17 | $33.15 | $33.16 | $33.16 | 671 |
| 2024-05-10 | $33.14 | $33.18 | $33.14 | $33.18 | $33.18 | 1,256 |
| 2024-05-09 | $33.10 | $33.15 | $33.07 | $33.13 | $33.13 | 4,194 |
| 2024-05-08 | $33.03 | $33.08 | $33.02 | $33.07 | $33.07 | 2,960 |
| 2024-05-07 | $33.04 | $33.09 | $33.02 | $33.06 | $33.06 | 2,346 |
| 2024-05-06 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 49 |
| 2024-05-03 | $32.83 | $32.91 | $32.83 | $32.85 | $32.85 | 5,193 |
| 2024-05-02 | $32.59 | $32.66 | $32.58 | $32.64 | $32.64 | 2,073 |
| 2024-05-01 | $32.51 | $32.68 | $32.49 | $32.53 | $32.53 | 7,932 |
| 2024-04-30 | $32.82 | $32.82 | $32.59 | $32.59 | $32.59 | 13,091 |
| 2024-04-29 | $32.78 | $32.81 | $32.78 | $32.79 | $32.79 | 1,458 |
| 2024-04-26 | $32.77 | $32.80 | $32.70 | $32.74 | $32.74 | 5,356 |
| 2024-04-25 | $32.39 | $32.59 | $32.36 | $32.57 | $32.57 | 5,857 |
| 2024-04-24 | $32.66 | $32.66 | $32.58 | $32.65 | $32.65 | 3,955 |
| 2024-04-23 | $32.53 | $32.62 | $32.50 | $32.62 | $32.62 | 2,850 |
| 2024-04-22 | $32.33 | $32.50 | $32.31 | $32.41 | $32.41 | 4,823 |
| 2024-04-19 | $32.24 | $32.29 | $32.18 | $32.23 | $32.23 | 4,804 |
| 2024-04-18 | $32.38 | $32.38 | $32.37 | $32.37 | $32.37 | 162 |
| 2024-04-17 | $32.54 | $32.54 | $32.41 | $32.42 | $32.42 | 4,705 |
| 2024-04-16 | $32.46 | $32.50 | $32.45 | $32.50 | $32.50 | 4,970 |
| 2024-04-15 | $32.71 | $32.71 | $32.51 | $32.51 | $32.51 | 905 |
| 2024-04-12 | $32.73 | $32.73 | $32.60 | $32.62 | $32.62 | 21,749 |
| 2024-04-11 | $32.74 | $32.86 | $32.71 | $32.86 | $32.86 | 26,266 |
| 2024-04-10 | $32.72 | $32.78 | $32.71 | $32.78 | $32.78 | 1,379 |
| 2024-04-09 | $32.79 | $32.87 | $32.79 | $32.87 | $32.87 | 1,533 |
| 2024-04-08 | $32.88 | $32.88 | $32.83 | $32.85 | $32.85 | 1,594 |
| 2024-04-05 | $32.76 | $32.86 | $32.76 | $32.83 | $32.83 | 8,509 |
| 2024-04-04 | $32.93 | $32.94 | $32.71 | $32.71 | $32.71 | 2,282 |
| 2024-04-03 | $32.79 | $32.89 | $32.79 | $32.85 | $32.85 | 17,590 |
| 2024-04-02 | $32.80 | $32.83 | $32.80 | $32.83 | $32.83 | 343 |
| 2024-04-01 | $32.93 | $32.96 | $32.86 | $32.88 | $32.88 | 4,527 |
| 2024-03-28 | $32.94 | $32.98 | $32.89 | $32.95 | $32.95 | 10,291 |
| 2024-03-27 | $32.85 | $32.91 | $32.81 | $32.91 | $32.91 | 1,628 |
| 2024-03-26 | $32.84 | $32.91 | $32.81 | $32.83 | $32.83 | 4,961 |
| 2024-03-25 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 165 |
| 2024-03-22 | $32.91 | $32.91 | $32.85 | $32.88 | $32.88 | 602 |
| 2024-03-21 | $32.87 | $32.87 | $32.83 | $32.86 | $32.86 | 2,396 |
| 2024-03-20 | $32.69 | $32.82 | $32.69 | $32.82 | $32.82 | 396,369 |
| 2024-03-19 | $32.62 | $32.72 | $32.59 | $32.72 | $32.72 | 806 |
| 2024-03-18 | $32.68 | $32.68 | $32.62 | $32.62 | $32.62 | 1,038 |
| 2024-03-15 | $32.54 | $32.58 | $32.53 | $32.56 | $32.56 | 11,382 |
| 2024-03-14 | $32.66 | $32.66 | $32.55 | $32.63 | $32.63 | 7,183 |
| 2024-03-13 | $32.68 | $32.70 | $32.65 | $32.68 | $32.68 | 1,996 |
| 2024-03-12 | $32.57 | $32.70 | $32.57 | $32.70 | $32.70 | 5,582 |
| 2024-03-11 | $32.49 | $32.55 | $32.49 | $32.55 | $32.55 | 1,492 |
| 2024-03-08 | $32.65 | $32.65 | $32.56 | $32.56 | $32.56 | 1,981 |
| 2024-03-07 | $32.58 | $32.64 | $32.58 | $32.62 | $32.62 | 2,588 |
| 2024-03-06 | $32.53 | $32.56 | $32.45 | $32.51 | $32.51 | 5,219 |
| 2024-03-05 | $32.41 | $32.45 | $32.38 | $32.45 | $32.45 | 1,560 |
| 2024-03-04 | $32.53 | $32.58 | $32.53 | $32.53 | $32.53 | 3,848 |
| 2024-03-01 | $32.46 | $32.58 | $32.46 | $32.58 | $32.58 | 436,383 |
| 2024-02-29 | $32.41 | $32.47 | $32.41 | $32.47 | $32.47 | 2,725 |
| 2024-02-28 | $32.41 | $32.43 | $32.38 | $32.41 | $32.41 | 4,647 |
| 2024-02-27 | $32.38 | $32.44 | $32.38 | $32.44 | $32.44 | 2,215 |
| 2024-02-26 | $32.45 | $32.45 | $32.39 | $32.41 | $32.41 | 6,031 |
| 2024-02-23 | $32.47 | $32.47 | $32.41 | $32.41 | $32.41 | 9,995 |
| 2024-02-22 | $32.36 | $32.42 | $32.33 | $32.42 | $32.42 | 9,405 |
| 2024-02-21 | $32.06 | $32.14 | $32.02 | $32.14 | $32.14 | 5,747 |
| 2024-02-20 | $32.09 | $32.12 | $32.05 | $32.08 | $32.08 | 9,747 |
| 2024-02-16 | $32.21 | $32.27 | $32.18 | $32.20 | $32.20 | 3,068 |
| 2024-02-15 | $32.16 | $32.24 | $32.16 | $32.24 | $32.24 | 3,143 |
| 2024-02-14 | $32.10 | $32.17 | $32.07 | $32.17 | $32.17 | 9,599 |
| 2024-02-13 | $32.04 | $32.10 | $31.90 | $32.01 | $32.01 | 9,818 |
| 2024-02-12 | $32.26 | $32.28 | $32.21 | $32.23 | $32.23 | 3,357 |
| 2024-02-09 | $32.15 | $32.26 | $32.15 | $32.22 | $32.22 | 33,857 |
| 2024-02-08 | $32.13 | $32.17 | $32.12 | $32.15 | $32.15 | 4,866 |
| 2024-02-07 | $32.12 | $32.17 | $32.12 | $32.15 | $32.15 | 1,718 |
| 2024-02-06 | $32.00 | $32.03 | $31.99 | $32.03 | $32.03 | 3,009 |
| 2024-02-05 | $31.94 | $32.02 | $31.94 | $32.01 | $32.01 | 3,705 |
| 2024-02-02 | $31.91 | $32.10 | $31.91 | $32.05 | $32.05 | 3,386 |
| 2024-02-01 | $31.73 | $31.87 | $31.67 | $31.87 | $31.87 | 31,779 |
| 2024-01-31 | $31.81 | $31.87 | $31.69 | $31.69 | $31.69 | 31,308 |
| 2024-01-30 | $31.89 | $31.93 | $31.89 | $31.92 | $31.92 | 2,434 |
| 2024-01-29 | $31.81 | $31.94 | $31.80 | $31.94 | $31.94 | 75,992 |
| 2024-01-26 | $31.83 | $31.86 | $31.80 | $31.83 | $31.83 | 3,423 |
| 2024-01-25 | $31.82 | $31.82 | $31.76 | $31.82 | $31.82 | 4,196 |
| 2024-01-24 | $31.81 | $31.83 | $31.75 | $31.76 | $31.76 | 5,861 |
| 2024-01-23 | $31.68 | $31.74 | $31.68 | $31.73 | $31.73 | 6,048 |
| 2024-01-22 | $31.68 | $31.71 | $31.67 | $31.69 | $31.69 | 4,961 |
| 2024-01-19 | $31.45 | $31.64 | $31.45 | $31.62 | $31.62 | 18,082 |
| 2024-01-18 | $31.30 | $31.41 | $31.27 | $31.40 | $31.40 | 2,784 |
| 2024-01-17 | $31.19 | $31.28 | $31.17 | $31.24 | $31.24 | 6,756 |
| 2024-01-16 | $31.35 | $31.41 | $31.25 | $31.32 | $31.32 | 15,952 |
| 2024-01-12 | $31.41 | $31.44 | $31.37 | $31.42 | $31.42 | 16,391 |
| 2024-01-11 | $31.30 | $31.41 | $31.23 | $31.38 | $31.38 | 16,685 |
| 2024-01-10 | $31.31 | $31.41 | $31.31 | $31.39 | $31.39 | 3,643 |
| 2024-01-09 | $31.26 | $31.32 | $31.25 | $31.27 | $31.27 | 7,755 |
| 2024-01-08 | $31.13 | $31.31 | $31.13 | $31.31 | $31.31 | 13,417 |
| 2024-01-05 | $31.15 | $31.15 | $31.01 | $31.06 | $31.06 | 55,351 |
| 2024-01-04 | $31.03 | $31.16 | $31.02 | $31.02 | $31.02 | 69,322 |
| 2024-01-03 | $31.09 | $31.16 | $31.08 | $31.08 | $31.08 | 14,622 |
| 2024-01-02 | $31.19 | $31.30 | $31.14 | $31.22 | $31.22 | 5,368 |
| 2023-12-29 | $31.33 | $31.34 | $31.26 | $31.32 | $31.32 | 15,779 |
| 2023-12-28 | $31.37 | $31.37 | $31.36 | $31.36 | $31.36 | 1,782 |
| 2023-12-27 | $31.32 | $31.36 | $31.29 | $31.33 | $31.33 | 9,762 |
| 2023-12-26 | $31.28 | $31.33 | $31.27 | $31.28 | $31.28 | 3,674 |
| 2023-12-22 | $31.28 | $31.29 | $31.18 | $31.22 | $31.22 | 14,637 |
| 2023-12-21 | $31.07 | $31.21 | $31.04 | $31.21 | $31.21 | 9,603 |
| 2023-12-20 | $31.27 | $31.28 | $31.03 | $31.03 | $31.03 | 3,924 |
| 2023-12-19 | $31.23 | $31.26 | $31.22 | $31.26 | $31.26 | 4,709 |
| 2023-12-18 | $31.16 | $31.20 | $31.16 | $31.18 | $31.18 | 20,703 |
| 2023-12-15 | $31.02 | $31.15 | $31.02 | $31.11 | $31.11 | 20,409 |
| 2023-12-14 | $31.13 | $31.15 | $31.03 | $31.08 | $31.08 | 10,642 |
| 2023-12-13 | $30.83 | $31.03 | $30.79 | $31.03 | $31.03 | 4,501 |
| 2023-12-12 | $30.66 | $30.80 | $30.66 | $30.77 | $30.77 | 9,406 |
| 2023-12-11 | $30.62 | $30.71 | $30.62 | $30.71 | $30.71 | 6,083 |
| 2023-12-08 | $30.61 | $30.64 | $30.56 | $30.64 | $30.64 | 7,929 |
| 2023-12-07 | $30.52 | $30.56 | $30.51 | $30.54 | $30.54 | 7,882 |
| 2023-12-06 | $30.45 | $30.48 | $30.40 | $30.42 | $30.42 | 6,616 |
| 2023-12-05 | $30.44 | $30.49 | $30.43 | $30.49 | $30.49 | 8,784 |
| 2023-12-04 | $30.45 | $30.50 | $30.41 | $30.50 | $30.50 | 6,378 |
| 2023-12-01 | $30.46 | $30.57 | $30.46 | $30.55 | $30.55 | 13,254 |
| 2023-11-30 | $30.38 | $30.48 | $30.35 | $30.48 | $30.48 | 12,867 |
| 2023-11-29 | $30.50 | $30.51 | $30.36 | $30.36 | $30.36 | 33,407 |
| 2023-11-28 | $30.34 | $30.43 | $30.33 | $30.37 | $30.37 | 18,093 |
| 2023-11-27 | $30.37 | $30.40 | $30.35 | $30.39 | $30.39 | 29,423 |
| 2023-11-24 | $30.40 | $30.41 | $30.38 | $30.41 | $30.41 | 6,859 |
| 2023-11-22 | $30.41 | $30.41 | $30.36 | $30.41 | $30.41 | 10,827 |
| 2023-11-21 | $30.30 | $30.34 | $30.26 | $30.34 | $30.34 | 9,938 |
| 2023-11-20 | $30.25 | $30.39 | $30.25 | $30.37 | $30.37 | 11,005 |
| 2023-11-17 | $30.16 | $30.23 | $30.16 | $30.22 | $30.22 | 4,218 |
| 2023-11-16 | $30.15 | $30.20 | $30.09 | $30.20 | $30.20 | 20,170 |
| 2023-11-15 | $30.18 | $30.21 | $30.12 | $30.12 | $30.12 | 10,817 |
| 2023-11-14 | $30.02 | $30.14 | $30.00 | $30.10 | $30.10 | 3,657 |
| 2023-11-13 | $29.70 | $29.80 | $29.70 | $29.76 | $29.76 | 18,151 |
| 2023-11-10 | $29.53 | $29.80 | $29.53 | $29.80 | $29.80 | 8,627 |
| 2023-11-09 | $29.67 | $29.67 | $29.46 | $29.51 | $29.51 | 33,376 |
| 2023-11-08 | $29.64 | $29.66 | $29.60 | $29.63 | $29.63 | 16,637 |
| 2023-11-07 | $29.55 | $29.67 | $29.55 | $29.60 | $29.60 | 14,679 |
| 2023-11-06 | $29.58 | $29.59 | $29.49 | $29.55 | $29.55 | 9,557 |
| 2023-11-03 | $29.44 | $29.62 | $29.44 | $29.52 | $29.52 | 15,681 |
| 2023-11-02 | $29.21 | $29.38 | $29.20 | $29.36 | $29.36 | 42,658 |
| 2023-11-01 | $28.99 | $29.13 | $28.94 | $29.04 | $29.04 | 23,552 |
| 2023-10-31 | $28.81 | $28.94 | $28.81 | $28.94 | $28.94 | 75,981 |
| 2023-10-30 | $28.72 | $28.88 | $28.72 | $28.87 | $28.87 | 49,609 |
| 2023-10-27 | $28.81 | $28.81 | $28.61 | $28.69 | $28.69 | 27,049 |
| 2023-10-26 | $28.72 | $28.87 | $28.67 | $28.72 | $28.72 | 16,973 |
| 2023-10-25 | $29.05 | $29.06 | $28.89 | $28.94 | $28.94 | 14,023 |
| 2023-10-24 | $29.17 | $29.19 | $29.06 | $29.17 | $29.17 | 97,622 |
| 2023-10-23 | $29.00 | $29.19 | $29.00 | $29.06 | $29.06 | 10,030 |
| 2023-10-20 | $29.24 | $29.25 | $29.08 | $29.08 | $29.08 | 18,299 |
| 2023-10-19 | $29.40 | $29.44 | $29.25 | $29.29 | $29.29 | 12,076 |
| 2023-10-18 | $29.55 | $29.57 | $29.38 | $29.41 | $29.41 | 16,607 |
| 2023-10-17 | $29.56 | $29.70 | $29.56 | $29.64 | $29.64 | 8,648 |
| 2023-10-16 | $29.55 | $29.67 | $29.55 | $29.62 | $29.62 | 7,693 |
| 2023-10-13 | $29.52 | $29.59 | $29.41 | $29.46 | $29.46 | 16,617 |
| 2023-10-12 | $29.56 | $29.62 | $29.40 | $29.53 | $29.53 | 6,813 |
| 2023-10-11 | $29.63 | $29.64 | $29.50 | $29.64 | $29.64 | 8,203 |
| 2023-10-10 | $29.51 | $29.65 | $29.51 | $29.56 | $29.56 | 6,608 |
| 2023-10-09 | $29.35 | $29.49 | $29.29 | $29.45 | $29.45 | 10,494 |
| 2023-10-06 | $29.07 | $29.42 | $29.05 | $29.33 | $29.33 | 15,008 |
| 2023-10-05 | $29.14 | $29.19 | $29.07 | $29.18 | $29.18 | 9,683 |
| 2023-10-04 | $29.07 | $29.22 | $29.03 | $29.15 | $29.15 | 40,443 |
| 2023-10-03 | $29.22 | $29.22 | $29.00 | $29.06 | $29.06 | 30,606 |
| 2023-10-02 | $29.24 | $29.24 | $29.16 | $29.24 | $29.24 | 12,207 |
| 2023-09-29 | $29.39 | $29.39 | $29.19 | $29.27 | $29.27 | 51,546 |
| 2023-09-28 | $29.24 | $29.32 | $29.20 | $29.32 | $29.32 | 73,985 |
| 2023-09-27 | $29.30 | $29.30 | $29.09 | $29.22 | $29.22 | 40,427 |
| 2023-09-26 | $29.35 | $29.35 | $29.15 | $29.21 | $29.21 | 23,829 |
| 2023-09-25 | $29.33 | $29.46 | $29.31 | $29.46 | $29.46 | 32,036 |
| 2023-09-22 | $29.44 | $29.51 | $29.37 | $29.38 | $29.38 | 14,361 |
| 2023-09-21 | $29.57 | $29.57 | $29.36 | $29.36 | $29.36 | 46,846 |
| 2023-09-20 | $29.90 | $29.91 | $29.68 | $29.68 | $29.68 | 17,476 |
| 2023-09-19 | $29.87 | $29.87 | $29.75 | $29.85 | $29.85 | 504,229 |
| 2023-09-18 | $29.89 | $29.94 | $29.86 | $29.87 | $29.87 | 97,919 |
| 2023-09-15 | $30.02 | $30.02 | $29.85 | $29.88 | $29.88 | 47,472 |
| 2023-09-14 | $30.00 | $30.10 | $29.97 | $30.08 | $30.08 | 20,919 |
| 2023-09-13 | $29.96 | $29.97 | $29.87 | $29.88 | $29.88 | 14,560 |
| 2023-09-12 | $29.97 | $29.98 | $29.85 | $29.85 | $29.85 | 19,539 |
| 2023-09-11 | $30.00 | $30.00 | $29.93 | $30.00 | $30.00 | 29,071 |
| 2023-09-08 | $29.90 | $29.97 | $29.85 | $29.89 | $29.89 | 16,086 |
| 2023-09-07 | $29.80 | $29.89 | $29.77 | $29.86 | $29.86 | 13,460 |
| 2023-09-06 | $30.03 | $30.03 | $29.84 | $29.91 | $29.91 | 50,800 |
| 2023-09-05 | $30.07 | $30.10 | $30.02 | $30.03 | $30.03 | 21,777 |
| 2023-09-01 | $30.21 | $30.21 | $30.03 | $30.09 | $30.09 | 74,542 |
| 2023-08-31 | $30.09 | $30.15 | $30.04 | $30.04 | $30.04 | 84,021 |
| 2023-08-30 | $29.99 | $30.07 | $29.99 | $30.03 | $30.03 | 34,970 |
| 2023-08-29 | $29.70 | $29.92 | $29.70 | $29.92 | $29.92 | 11,550 |
| 2023-08-28 | $29.56 | $29.56 | $29.45 | $29.55 | $29.55 | 5,674 |
| 2023-08-25 | $29.30 | $29.40 | $29.06 | $29.36 | $29.36 | 19,625 |
| 2023-08-24 | $29.50 | $29.54 | $29.18 | $29.18 | $29.18 | 15,649 |
| 2023-08-23 | $29.47 | $29.55 | $29.46 | $29.52 | $29.52 | 2,225 |
| 2023-08-22 | $29.36 | $29.36 | $29.17 | $29.26 | $29.26 | 4,112 |
| 2023-08-21 | $29.14 | $29.38 | $29.10 | $29.33 | $29.33 | 4,089 |
| 2023-08-18 | $28.96 | $29.11 | $28.96 | $29.11 | $29.11 | 1,222 |
| 2023-08-17 | $29.33 | $29.33 | $29.12 | $29.14 | $29.14 | 28,485 |
| 2023-08-16 | $29.51 | $29.51 | $29.32 | $29.32 | $29.32 | 11,265 |
| 2023-08-15 | $29.53 | $29.54 | $29.46 | $29.46 | $29.46 | 1,236 |
| 2023-08-14 | $29.57 | $29.67 | $29.57 | $29.67 | $29.67 | 2,079 |
| 2023-08-11 | $29.51 | $29.58 | $29.50 | $29.56 | $29.56 | 5,914 |
| 2023-08-10 | $29.61 | $29.61 | $29.53 | $29.56 | $29.56 | 4,061 |
| 2023-08-09 | $29.63 | $29.66 | $29.55 | $29.55 | $29.55 | 5,236 |
| 2023-08-08 | $29.55 | $29.65 | $29.55 | $29.65 | $29.65 | 3,032 |
| 2023-08-07 | $29.65 | $29.70 | $29.64 | $29.70 | $29.70 | 24,019 |
| 2023-08-04 | $29.68 | $29.73 | $29.54 | $29.54 | $29.54 | 1,680 |
| 2023-08-03 | $29.57 | $29.70 | $29.57 | $29.62 | $29.62 | 13,311 |
| 2023-08-02 | $29.64 | $29.71 | $29.64 | $29.64 | $29.64 | 2,481 |
| 2023-08-01 | $29.79 | $29.81 | $29.76 | $29.81 | $29.81 | 741 |
| 2023-07-31 | $29.84 | $29.84 | $29.79 | $29.83 | $29.83 | 2,772 |
| 2023-07-28 | $29.85 | $29.86 | $29.79 | $29.82 | $29.82 | 2,727 |
| 2023-07-27 | $29.85 | $29.85 | $29.68 | $29.68 | $29.68 | 3,680 |
| 2023-07-26 | $29.76 | $29.78 | $29.74 | $29.78 | $29.78 | 3,685 |
| 2023-07-25 | $29.71 | $29.80 | $29.70 | $29.76 | $29.76 | 17,315 |
| 2023-07-24 | $29.73 | $29.76 | $29.69 | $29.72 | $29.72 | 2,632 |
| 2023-07-21 | $29.72 | $29.72 | $29.67 | $29.67 | $29.67 | 2,053 |
| 2023-07-20 | $29.67 | $29.67 | $29.62 | $29.63 | $29.63 | 553 |
| 2023-07-19 | $29.73 | $29.73 | $29.69 | $29.70 | $29.70 | 29,968 |
| 2023-07-18 | $29.61 | $29.70 | $29.61 | $29.68 | $29.68 | 7,698 |
| 2023-07-17 | $29.58 | $29.61 | $29.58 | $29.61 | $29.61 | 7,888 |
| 2023-07-14 | $29.55 | $29.55 | $29.53 | $29.53 | $29.53 | 450 |
| 2023-07-13 | $29.48 | $29.53 | $29.47 | $29.53 | $29.53 | 15,472 |
| 2023-07-12 | $29.40 | $29.48 | $29.40 | $29.42 | $29.42 | 12,041 |
| 2023-07-11 | $29.20 | $29.32 | $29.20 | $29.32 | $29.32 | 11,410 |
| 2023-07-10 | $29.16 | $29.16 | $29.11 | $29.14 | $29.14 | 6,859 |
| 2023-07-07 | $29.09 | $29.21 | $29.09 | $29.12 | $29.12 | 2,645 |
| 2023-07-06 | $29.10 | $29.18 | $29.00 | $29.14 | $29.14 | 7,601 |
| 2023-07-05 | $29.28 | $29.31 | $29.24 | $29.28 | $29.28 | 140,104 |
| 2023-07-03 | $29.27 | $29.31 | $29.27 | $29.31 | $29.31 | 736 |
| 2023-06-30 | $29.22 | $29.34 | $29.22 | $29.31 | $29.31 | 21,725 |
| 2023-06-29 | $29.06 | $29.09 | $29.03 | $29.07 | $29.07 | 3,382 |
| 2023-06-28 | $29.00 | $29.00 | $28.91 | $29.00 | $29.00 | 9,714 |
| 2023-06-27 | $28.85 | $29.00 | $28.85 | $28.99 | $28.99 | 3,075 |
| 2023-06-26 | $28.80 | $28.88 | $28.78 | $28.78 | $28.78 | 6,373 |
| 2023-06-23 | $28.85 | $28.91 | $28.82 | $28.87 | $28.87 | 138,097 |
| 2023-06-22 | $28.90 | $29.00 | $28.86 | $28.96 | $28.96 | 3,511 |
| 2023-06-21 | $28.90 | $28.95 | $28.88 | $28.91 | $28.91 | 18,897 |
| 2023-06-20 | $28.89 | $28.98 | $28.89 | $28.95 | $28.95 | 4,205 |
| 2023-06-16 | $29.11 | $29.14 | $29.05 | $29.05 | $29.05 | 23,454 |
| 2023-06-15 | $28.99 | $29.11 | $28.99 | $29.07 | $29.07 | 37,598 |
| 2023-06-14 | $28.95 | $28.97 | $28.77 | $28.88 | $28.88 | 18,099 |
| 2023-06-13 | $28.89 | $28.90 | $28.83 | $28.89 | $28.89 | 6,122 |
| 2023-06-12 | $28.63 | $28.73 | $28.63 | $28.73 | $28.73 | 3,191 |
| 2023-06-09 | $28.61 | $28.70 | $28.56 | $28.58 | $28.58 | 7,595 |
| 2023-06-08 | $28.38 | $28.54 | $28.38 | $28.54 | $28.54 | 30,134 |
| 2023-06-07 | $28.45 | $28.45 | $28.40 | $28.40 | $28.40 | 838 |
| 2023-06-06 | $28.41 | $28.48 | $28.41 | $28.48 | $28.48 | 1,416 |
| 2023-06-05 | $28.45 | $28.51 | $28.39 | $28.42 | $28.42 | 6,179 |
| 2023-06-02 | $28.32 | $28.46 | $28.27 | $28.46 | $28.46 | 16,778 |
| 2023-06-01 | $28.01 | $28.16 | $27.99 | $28.15 | $28.15 | 639,953 |
| 2023-05-31 | $27.87 | $28.01 | $27.87 | $27.97 | $27.97 | 9,336 |
| 2023-05-30 | $28.22 | $28.22 | $28.07 | $28.07 | $28.07 | 520,944 |
| 2023-05-26 | $27.95 | $28.10 | $27.95 | $28.10 | $28.10 | 8,640 |
| 2023-05-25 | $27.79 | $27.85 | $27.71 | $27.82 | $27.82 | 6,928 |
| 2023-05-24 | $27.64 | $27.71 | $27.59 | $27.64 | $27.64 | 4,877 |
| 2023-05-23 | $27.93 | $27.95 | $27.80 | $27.80 | $27.80 | 6,105 |
| 2023-05-22 | $28.07 | $28.07 | $28.01 | $28.01 | $28.01 | 3,753 |
| 2023-05-19 | $28.10 | $28.13 | $27.97 | $28.02 | $28.02 | 4,586 |
| 2023-05-18 | $27.87 | $28.03 | $27.82 | $28.03 | $28.03 | 6,774 |
| 2023-05-17 | $27.66 | $27.88 | $27.65 | $27.84 | $27.84 | 11,094 |
| 2023-05-16 | $27.64 | $27.68 | $27.61 | $27.61 | $27.61 | 6,710 |
| 2023-05-15 | $27.65 | $27.73 | $27.65 | $27.71 | $27.71 | 3,184 |
| 2023-05-12 | $27.56 | $27.66 | $27.56 | $27.66 | $27.66 | 11,468 |
| 2023-05-11 | $27.62 | $27.72 | $27.61 | $27.69 | $27.69 | 10,172 |
| 2023-05-10 | $27.70 | $27.77 | $27.59 | $27.73 | $27.73 | 11,975 |
| 2023-05-09 | $27.65 | $27.69 | $27.64 | $27.65 | $27.65 | 5,395 |
| 2023-05-08 | $27.69 | $27.74 | $27.69 | $27.72 | $27.72 | 6,392 |
| 2023-05-05 | $27.64 | $27.71 | $27.59 | $27.68 | $27.68 | 20,770 |
| 2023-05-04 | $27.34 | $27.45 | $27.33 | $27.37 | $27.37 | 33,608 |
| 2023-05-03 | $27.63 | $27.70 | $27.51 | $27.51 | $27.51 | 7,420 |
| 2023-05-02 | $27.59 | $27.66 | $27.52 | $27.63 | $27.63 | 10,471 |
| 2023-05-01 | $27.89 | $27.92 | $27.85 | $27.85 | $27.85 | 10,139 |
| 2023-04-28 | $27.69 | $27.82 | $27.69 | $27.82 | $27.82 | 7,875 |
| 2023-04-27 | $27.41 | $27.70 | $27.41 | $27.69 | $27.69 | 4,737 |
| 2023-04-26 | $27.43 | $27.47 | $27.35 | $27.35 | $27.35 | 7,454 |
| 2023-04-25 | $27.54 | $27.56 | $27.43 | $27.43 | $27.43 | 30,011 |
| 2023-04-24 | $27.68 | $27.69 | $27.63 | $27.69 | $27.69 | 2,350 |
| 2023-04-21 | $27.66 | $27.68 | $27.61 | $27.68 | $27.68 | 11,917 |
| 2023-04-20 | $27.66 | $27.75 | $27.61 | $27.63 | $27.63 | 4,307 |
| 2023-04-19 | $27.68 | $27.75 | $27.68 | $27.75 | $27.75 | 6,125 |
| 2023-04-18 | $27.74 | $27.74 | $27.70 | $27.72 | $27.72 | 4,801 |
| 2023-04-17 | $27.62 | $27.70 | $27.57 | $27.70 | $27.70 | 6,883 |
| 2023-04-14 | $27.67 | $27.68 | $27.56 | $27.66 | $27.66 | 5,618 |
| 2023-04-13 | $27.51 | $27.73 | $27.48 | $27.69 | $27.69 | 8,940 |
| 2023-04-12 | $27.60 | $27.60 | $27.43 | $27.43 | $27.43 | 37,039 |
| 2023-04-11 | $27.61 | $27.61 | $27.50 | $27.52 | $27.52 | 13,457 |
| 2023-04-10 | $27.39 | $27.52 | $27.39 | $27.52 | $27.52 | 8,407 |
| 2023-04-06 | $27.47 | $27.55 | $27.46 | $27.50 | $27.50 | 14,366 |
| 2023-04-05 | $27.43 | $27.47 | $27.35 | $27.44 | $27.44 | 4,748 |
| 2023-04-04 | $27.57 | $27.57 | $27.45 | $27.48 | $27.48 | 86,593 |
| 2023-04-03 | $27.52 | $27.57 | $27.48 | $27.57 | $27.57 | 5,932 |
| 2023-03-31 | $27.25 | $27.50 | $27.25 | $27.50 | $27.50 | 14,984 |
| 2023-03-30 | $27.23 | $27.26 | $27.18 | $27.25 | $27.25 | 12,284 |
| 2023-03-29 | $27.07 | $27.16 | $27.06 | $27.15 | $27.15 | 7,153 |
| 2023-03-28 | $26.94 | $26.95 | $26.85 | $26.93 | $26.93 | 7,747 |
| 2023-03-27 | $27.07 | $27.07 | $26.96 | $26.97 | $26.97 | 9,709 |
| 2023-03-24 | $26.82 | $26.97 | $26.77 | $26.94 | $26.94 | 6,764 |
| 2023-03-23 | $27.01 | $27.08 | $26.80 | $26.89 | $26.89 | 18,763 |
| 2023-03-22 | $27.04 | $27.12 | $26.85 | $26.85 | $26.85 | 25,997 |
| 2023-03-21 | $27.01 | $27.11 | $26.96 | $27.08 | $27.08 | 13,590 |
| 2023-03-20 | $26.83 | $26.91 | $26.78 | $26.88 | $26.88 | 6,067 |
| 2023-03-17 | $26.88 | $26.88 | $26.75 | $26.75 | $26.75 | 3,848 |
| 2023-03-16 | $26.59 | $26.92 | $26.59 | $26.88 | $26.88 | 7,988 |
| 2023-03-15 | $26.57 | $26.65 | $26.45 | $26.60 | $26.60 | 8,520 |
| 2023-03-14 | $26.66 | $26.77 | $26.55 | $26.70 | $26.70 | 17,613 |
| 2023-03-13 | $26.44 | $26.63 | $26.44 | $26.48 | $26.48 | 20,497 |
| 2023-03-10 | $26.63 | $26.63 | $26.45 | $26.49 | $26.49 | 1,786 |
| 2023-03-09 | $27.00 | $27.01 | $26.63 | $26.69 | $26.69 | 13,331 |
| 2023-03-08 | $26.89 | $26.97 | $26.85 | $26.97 | $26.97 | 8,236 |
| 2023-03-07 | $27.05 | $27.09 | $26.90 | $26.94 | $26.94 | 9,515 |
| 2023-03-06 | $27.22 | $27.27 | $27.15 | $27.18 | $27.18 | 3,666 |
| 2023-03-03 | $27.00 | $27.16 | $27.00 | $27.16 | $27.16 | 203,710 |
| 2023-03-02 | $26.74 | $26.95 | $26.74 | $26.92 | $26.92 | 84,302 |
| 2023-03-01 | $26.85 | $26.92 | $26.78 | $26.81 | $26.81 | 3,323 |
| 2023-02-28 | $26.94 | $26.99 | $26.86 | $26.87 | $26.87 | 49,415 |
| 2023-02-27 | $27.05 | $27.06 | $26.91 | $26.94 | $26.94 | 9,693 |
| 2023-02-24 | $26.76 | $26.93 | $26.76 | $26.87 | $26.87 | 6,462 |
| 2023-02-23 | $27.05 | $27.10 | $26.89 | $27.10 | $27.10 | 3,387 |
| 2023-02-22 | $27.01 | $27.06 | $26.91 | $26.96 | $26.96 | 14,984 |
| 2023-02-21 | $27.09 | $27.16 | $26.90 | $27.02 | $27.02 | 90,384 |
| 2023-02-17 | $27.22 | $27.34 | $27.20 | $27.34 | $27.34 | 20,748 |
| 2023-02-16 | $27.49 | $27.49 | $27.32 | $27.32 | $27.32 | 4,305 |
| 2023-02-15 | $27.45 | $27.58 | $27.42 | $27.58 | $27.58 | 8,396 |
| 2023-02-14 | $27.54 | $27.55 | $27.34 | $27.51 | $27.51 | 13,814 |
| 2023-02-13 | $27.33 | $27.52 | $27.33 | $27.52 | $27.52 | 5,324 |
| 2023-02-10 | $27.24 | $27.37 | $27.24 | $27.37 | $27.37 | 595,814 |
| 2023-02-09 | $27.52 | $27.53 | $27.29 | $27.34 | $27.34 | 25,031 |
| 2023-02-08 | $27.49 | $27.51 | $27.40 | $27.41 | $27.41 | 8,092 |
| 2023-02-07 | $27.35 | $27.62 | $27.33 | $27.62 | $27.62 | 5,709 |
| 2023-02-06 | $27.41 | $27.45 | $27.35 | $27.44 | $27.44 | 8,618 |
| 2023-02-03 | $27.49 | $27.63 | $27.46 | $27.52 | $27.52 | 8,720 |
| 2023-02-02 | $27.54 | $27.67 | $27.52 | $27.67 | $27.67 | 617,545 |
| 2023-02-01 | $27.26 | $27.49 | $27.18 | $27.42 | $27.42 | 25,614 |
| 2023-01-31 | $27.14 | $27.28 | $27.14 | $27.27 | $27.27 | 3,231 |
| 2023-01-30 | $27.10 | $27.22 | $27.04 | $27.04 | $27.04 | 16,449 |
| 2023-01-27 | $27.24 | $27.34 | $27.23 | $27.25 | $27.25 | 9,901 |
| 2023-01-26 | $27.12 | $27.23 | $27.00 | $27.23 | $27.23 | 12,928 |
| 2023-01-25 | $26.84 | $27.06 | $26.79 | $27.06 | $27.06 | 10,599 |
| 2023-01-24 | $27.00 | $27.09 | $26.98 | $27.04 | $27.04 | 15,867 |
| 2023-01-23 | $27.00 | $27.15 | $27.00 | $27.05 | $27.05 | 9,435 |
| 2023-01-20 | $26.70 | $26.89 | $26.69 | $26.89 | $26.89 | 3,345 |
| 2023-01-19 | $26.61 | $26.67 | $26.57 | $26.63 | $26.63 | 65,055 |
| 2023-01-18 | $27.02 | $27.02 | $26.72 | $26.74 | $26.74 | 18,121 |
| 2023-01-17 | $26.95 | $26.98 | $26.89 | $26.95 | $26.95 | 7,506 |
| 2023-01-13 | $26.74 | $26.95 | $26.74 | $26.93 | $26.93 | 12,625 |
| 2023-01-12 | $26.80 | $26.89 | $26.76 | $26.89 | $26.89 | 5,300 |
| 2023-01-11 | $26.73 | $26.81 | $26.73 | $26.81 | $26.81 | 111,353 |
| 2023-01-10 | $26.55 | $26.64 | $26.54 | $26.62 | $26.62 | 11,854 |
| 2023-01-09 | $26.58 | $26.71 | $26.54 | $26.54 | $26.54 | 7,668 |
| 2023-01-06 | $26.30 | $26.56 | $26.26 | $26.53 | $26.53 | 4,847 |
| 2023-01-05 | $26.25 | $26.28 | $26.21 | $26.24 | $26.24 | 12,123 |
| 2023-01-04 | $26.36 | $26.44 | $26.30 | $26.42 | $26.42 | 7,991 |
| 2023-01-03 | $26.30 | $26.32 | $26.22 | $26.31 | $26.31 | 6,031 |
| 2022-12-30 | $26.27 | $26.40 | $26.23 | $26.40 | $26.40 | 43,521 |
| 2022-12-29 | $26.31 | $26.44 | $26.31 | $26.42 | $26.42 | 12,883 |
| 2022-12-28 | $26.37 | $26.37 | $26.17 | $26.17 | $26.17 | 4,202 |
| 2022-12-27 | $26.29 | $26.35 | $26.29 | $26.31 | $26.31 | 4,177 |
| 2022-12-23 | $26.22 | $26.37 | $26.22 | $26.37 | $26.37 | 4,255 |
| 2022-12-22 | $26.23 | $26.34 | $26.12 | $26.31 | $26.31 | 50,030 |
| 2022-12-21 | $26.37 | $26.49 | $26.35 | $26.46 | $26.46 | 18,408 |
| 2022-12-20 | $26.23 | $26.34 | $26.20 | $26.28 | $26.28 | 7,903 |
| 2022-12-19 | $26.37 | $26.38 | $26.22 | $26.28 | $26.28 | 4,908 |
| 2022-12-16 | $26.44 | $26.46 | $26.31 | $26.41 | $26.41 | 27,569 |
| 2022-12-15 | $26.66 | $26.67 | $26.46 | $26.50 | $26.50 | 14,169 |
| 2022-12-14 | $26.97 | $27.03 | $26.77 | $26.81 | $26.81 | 36,942 |
| 2022-12-13 | $27.12 | $27.12 | $26.84 | $26.91 | $26.91 | 32,772 |
| 2022-12-12 | $26.66 | $26.81 | $26.66 | $26.80 | $26.80 | 67,010 |
| 2022-12-09 | $26.74 | $26.78 | $26.66 | $26.66 | $26.66 | 21,926 |
| 2022-12-08 | $26.66 | $26.73 | $26.66 | $26.71 | $26.71 | 9,973 |
| 2022-12-07 | $26.63 | $26.69 | $26.59 | $26.63 | $26.63 | 18,264 |
| 2022-12-06 | $26.80 | $26.80 | $26.58 | $26.63 | $26.63 | 81,784 |
| 2022-12-05 | $27.00 | $27.00 | $26.75 | $26.78 | $26.78 | 166,817 |
| 2022-12-02 | $26.95 | $27.02 | $26.93 | $27.02 | $27.02 | 19,553 |
| 2022-12-01 | $27.07 | $27.08 | $26.93 | $27.00 | $27.00 | 38,401 |
| 2022-11-30 | $26.66 | $26.99 | $26.61 | $26.99 | $26.99 | 24,695 |
| 2022-11-29 | $26.62 | $26.69 | $26.62 | $26.69 | $26.69 | 12,676 |
| 2022-11-28 | $26.80 | $26.82 | $26.60 | $26.66 | $26.66 | 135,245 |
| 2022-11-25 | $26.86 | $26.87 | $26.86 | $26.87 | $26.87 | 2,895 |
| 2022-11-23 | $26.79 | $26.83 | $26.73 | $26.82 | $26.82 | 15,702 |
| 2022-11-22 | $26.67 | $26.75 | $26.65 | $26.75 | $26.75 | 31,566 |
| 2022-11-21 | $26.62 | $26.62 | $26.56 | $26.58 | $26.58 | 16,354 |
| 2022-11-18 | $26.66 | $26.66 | $26.51 | $26.60 | $26.60 | 16,671 |
| 2022-11-17 | $26.49 | $26.56 | $26.44 | $26.55 | $26.55 | 10,990 |
| 2022-11-16 | $26.63 | $26.66 | $26.54 | $26.59 | $26.59 | 35,557 |
| 2022-11-15 | $26.78 | $26.78 | $26.57 | $26.66 | $26.66 | 34,027 |
| 2022-11-14 | $26.63 | $26.73 | $26.60 | $26.60 | $26.60 | 162,635 |
| 2022-11-11 | $26.54 | $26.68 | $26.52 | $26.61 | $26.61 | 78,941 |
| 2022-11-10 | $26.33 | $26.54 | $26.33 | $26.54 | $26.54 | 24,357 |
| 2022-11-09 | $26.07 | $26.10 | $25.90 | $25.93 | $25.93 | 115,065 |
| 2022-11-08 | $26.18 | $26.25 | $26.10 | $26.17 | $26.17 | 7,654 |
| 2022-11-07 | $26.02 | $26.12 | $25.99 | $26.12 | $26.12 | 14,597 |
| 2022-11-04 | $25.98 | $26.04 | $25.81 | $25.96 | $25.96 | 16,822 |
| 2022-11-03 | $25.78 | $25.89 | $25.78 | $25.86 | $25.86 | 7,192 |
| 2022-11-02 | $26.16 | $26.30 | $25.93 | $25.93 | $25.93 | 16,014 |
| 2022-11-01 | $26.38 | $26.38 | $26.18 | $26.23 | $26.23 | 21,464 |
| 2022-10-31 | $26.25 | $26.29 | $26.24 | $26.27 | $26.27 | 7,525 |
| 2022-10-28 | $26.10 | $26.36 | $26.10 | $26.33 | $26.33 | 28,896 |
| 2022-10-27 | $26.08 | $26.19 | $26.06 | $26.09 | $26.09 | 19,717 |
| 2022-10-26 | $26.03 | $26.25 | $26.03 | $26.15 | $26.15 | 153,433 |
| 2022-10-25 | $25.98 | $26.18 | $25.98 | $26.18 | $26.18 | 40,611 |
| 2022-10-24 | $25.86 | $26.01 | $25.86 | $26.00 | $26.00 | 15,319 |
| 2022-10-21 | $25.67 | $25.86 | $25.62 | $25.85 | $25.85 | 11,357 |
| 2022-10-20 | $25.71 | $25.76 | $25.55 | $25.58 | $25.58 | 7,799 |
| 2022-10-19 | $25.67 | $25.77 | $25.59 | $25.68 | $25.68 | 53,389 |
| 2022-10-18 | $25.84 | $25.87 | $25.68 | $25.77 | $25.77 | 31,967 |
| 2022-10-17 | $25.53 | $25.65 | $25.53 | $25.62 | $25.62 | 29,770 |
| 2022-10-14 | $25.64 | $25.70 | $25.33 | $25.34 | $25.34 | 661,174 |
| 2022-10-13 | $25.10 | $25.65 | $25.09 | $25.62 | $25.62 | 214,028 |
| 2022-10-12 | $25.36 | $25.42 | $25.34 | $25.37 | $25.37 | 506,811 |
| 2022-10-11 | $25.36 | $25.52 | $25.30 | $25.40 | $25.40 | 34,908 |
| 2022-10-10 | $25.53 | $25.53 | $25.36 | $25.48 | $25.48 | 27,634 |
| 2022-10-07 | $25.75 | $25.75 | $25.56 | $25.58 | $25.58 | 260,832 |
| 2022-10-06 | $25.93 | $26.01 | $25.87 | $25.88 | $25.88 | 46,536 |
| 2022-10-05 | $25.95 | $26.07 | $25.82 | $26.02 | $26.02 | 153,834 |
| 2022-10-04 | $25.85 | $26.06 | $25.85 | $26.06 | $26.06 | 279,838 |
| 2022-10-03 | $25.52 | $25.74 | $25.52 | $25.66 | $25.66 | 47,371 |
| 2022-09-30 | $25.55 | $25.63 | $25.41 | $25.41 | $25.41 | 585,595 |
| 2022-09-29 | $25.71 | $25.71 | $25.45 | $25.59 | $25.59 | 588,911 |
| 2022-09-28 | $25.59 | $25.81 | $25.54 | $25.76 | $25.76 | 80,242 |
| 2022-09-27 | $25.67 | $25.76 | $25.52 | $25.59 | $25.59 | 105,716 |
| 2022-09-26 | $25.56 | $25.75 | $25.55 | $25.60 | $25.60 | 40,230 |
| 2022-09-23 | $25.76 | $25.76 | $25.56 | $25.72 | $25.72 | 123,524 |
| 2022-09-22 | $25.99 | $26.04 | $25.87 | $25.96 | $25.96 | 132,769 |
| 2022-09-21 | $26.25 | $26.37 | $26.03 | $26.06 | $26.06 | 59,450 |
| 2022-09-20 | $26.19 | $26.26 | $26.14 | $26.21 | $26.21 | 45,623 |
| 2022-09-19 | $26.21 | $26.31 | $26.19 | $26.31 | $26.31 | 69,121 |
| 2022-09-16 | $26.25 | $26.28 | $26.16 | $26.25 | $26.25 | 32,049 |
| 2022-09-15 | $26.47 | $26.47 | $26.31 | $26.34 | $26.34 | 128,493 |
| 2022-09-14 | $26.45 | $26.49 | $26.41 | $26.44 | $26.44 | 15,033 |
| 2022-09-13 | $26.74 | $26.74 | $26.41 | $26.41 | $26.41 | 83,946 |
| 2022-09-12 | $26.94 | $26.95 | $26.91 | $26.94 | $26.94 | 15,803 |
| 2022-09-09 | $26.74 | $26.87 | $26.74 | $26.87 | $26.87 | 46,247 |
| 2022-09-08 | $26.58 | $26.70 | $26.55 | $26.70 | $26.70 | 25,418 |
| 2022-09-07 | $26.44 | $26.67 | $26.44 | $26.64 | $26.64 | 238,026 |
| 2022-09-06 | $26.53 | $26.53 | $26.37 | $26.41 | $26.41 | 69,322 |
| 2022-09-02 | $26.70 | $26.72 | $26.43 | $26.45 | $26.45 | 123,461 |
| 2022-09-01 | $26.51 | $26.57 | $26.37 | $26.57 | $26.57 | 218,455 |
| 2022-08-31 | $26.59 | $26.60 | $26.52 | $26.54 | $26.54 | 530,282 |
| 2022-08-30 | $26.57 | $26.59 | $26.54 | $26.57 | $26.57 | 13,286 |
| 2022-08-29 | $26.53 | $26.60 | $26.53 | $26.57 | $26.57 | 6,417 |
| 2022-08-26 | $26.60 | $26.60 | $26.53 | $26.54 | $26.54 | 23,868 |
| 2022-08-25 | $26.58 | $26.62 | $26.58 | $26.61 | $26.61 | 5,135 |
| 2022-08-24 | $26.59 | $26.60 | $26.56 | $26.57 | $26.57 | 6,927 |
| 2022-08-23 | $26.64 | $26.64 | $26.55 | $26.60 | $26.60 | 4,772 |
| 2022-08-22 | $26.58 | $26.59 | $26.55 | $26.56 | $26.56 | 27,429 |
| 2022-08-19 | $26.73 | $26.73 | $26.69 | $26.69 | $26.69 | 1,123 |
| 2022-08-18 | $26.83 | $26.89 | $26.80 | $26.81 | $26.81 | 68,612 |
| 2022-08-17 | $26.85 | $26.89 | $26.79 | $26.81 | $26.81 | 64,734 |
| 2022-08-16 | $26.91 | $27.01 | $26.90 | $26.94 | $26.94 | 5,877 |
| 2022-08-15 | $26.88 | $26.96 | $26.86 | $26.93 | $26.93 | 53,684 |
| 2022-08-12 | $26.74 | $26.89 | $26.73 | $26.87 | $26.87 | 2,333 |
| 2022-08-11 | $26.77 | $26.82 | $26.72 | $26.72 | $26.72 | 25,118 |
| 2022-08-10 | $26.70 | $26.75 | $26.66 | $26.72 | $26.72 | 13,602 |
| 2022-08-09 | $26.64 | $26.64 | $26.62 | $26.62 | $26.62 | 248 |
| 2022-08-08 | $26.68 | $26.70 | $26.61 | $26.64 | $26.64 | 8,125 |
| 2022-08-05 | $26.69 | $26.71 | $26.63 | $26.68 | $26.68 | 6,076 |
| 2022-08-04 | $26.66 | $26.72 | $26.66 | $26.69 | $26.69 | 3,837 |
| 2022-08-03 | $26.70 | $26.77 | $26.64 | $26.72 | $26.72 | 31,312 |
| 2022-08-02 | $26.65 | $26.69 | $26.61 | $26.61 | $26.61 | 69,411 |
| 2022-08-01 | $26.68 | $26.72 | $26.65 | $26.67 | $26.67 | 12,294 |
| 2022-07-29 | $26.63 | $26.73 | $26.63 | $26.70 | $26.70 | 6,402 |
| 2022-07-28 | $26.58 | $26.62 | $26.58 | $26.61 | $26.61 | 4,561 |
| 2022-07-27 | $26.59 | $26.64 | $26.56 | $26.64 | $26.64 | 10,139 |
| 2022-07-26 | $26.55 | $26.59 | $26.55 | $26.57 | $26.57 | 4,710 |
| 2022-07-25 | $26.60 | $26.60 | $26.57 | $26.57 | $26.57 | 3,107 |
| 2022-07-22 | $26.56 | $26.57 | $26.56 | $26.57 | $26.57 | 292 |
| 2022-07-21 | $26.61 | $26.64 | $26.59 | $26.64 | $26.64 | 8,949 |
| 2022-07-20 | $26.55 | $26.64 | $26.53 | $26.57 | $26.57 | 26,094 |
| 2022-07-19 | $26.50 | $26.59 | $26.50 | $26.56 | $26.56 | 13,889 |
| 2022-07-18 | $26.54 | $26.54 | $26.48 | $26.52 | $26.52 | 8,768 |
| 2022-07-15 | $26.51 | $26.54 | $26.51 | $26.53 | $26.53 | 2,954 |
| 2022-07-14 | $26.48 | $26.51 | $26.48 | $26.49 | $26.49 | 3,020 |
| 2022-07-13 | $26.47 | $26.50 | $26.47 | $26.50 | $26.50 | 2,402 |
| 2022-07-12 | $26.53 | $26.53 | $26.47 | $26.50 | $26.50 | 5,151 |
| 2022-07-11 | $26.52 | $26.54 | $26.49 | $26.51 | $26.51 | 9,339 |
| 2022-07-08 | $26.61 | $26.61 | $26.53 | $26.53 | $26.53 | 17,145 |
| 2022-07-07 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 5 |
| 2022-07-06 | $26.50 | $26.54 | $26.49 | $26.49 | $26.49 | 2,225 |
| 2022-07-05 | $26.50 | $26.50 | $26.49 | $26.49 | $26.49 | 1,068 |
| 2022-07-01 | $26.47 | $26.51 | $26.44 | $26.48 | $26.48 | 11,007 |
| 2022-06-30 | $26.48 | $26.49 | $26.48 | $26.48 | $26.48 | 2,275 |
| 2022-06-29 | $26.52 | $26.53 | $26.47 | $26.48 | $26.48 | 6,671 |
| 2022-06-28 | $26.56 | $26.56 | $26.48 | $26.48 | $26.48 | 3,910 |
| 2022-06-27 | $26.58 | $26.61 | $26.55 | $26.55 | $26.55 | 7,572 |
| 2022-06-24 | $26.54 | $26.61 | $26.54 | $26.57 | $26.57 | 8,258 |
| 2022-06-23 | $26.44 | $26.54 | $26.42 | $26.47 | $26.47 | 11,709 |
| 2022-06-22 | $26.47 | $26.50 | $26.44 | $26.46 | $26.46 | 9,338 |
| 2022-06-21 | $26.50 | $26.52 | $26.43 | $26.43 | $26.43 | 12,339 |
| 2022-06-17 | $26.38 | $26.43 | $26.34 | $26.38 | $26.38 | 38,905 |
| 2022-06-16 | $26.42 | $26.42 | $26.36 | $26.40 | $26.40 | 11,527 |
| 2022-06-15 | $26.52 | $26.55 | $26.48 | $26.48 | $26.48 | 6,380 |
| 2022-06-14 | $26.41 | $26.49 | $26.41 | $26.47 | $26.47 | 102,826 |
| 2022-06-13 | $26.52 | $26.52 | $26.42 | $26.49 | $26.49 | 11,404 |
| 2022-06-10 | $26.68 | $26.68 | $26.64 | $26.64 | $26.64 | 7,518 |
| 2022-06-09 | $26.98 | $26.98 | $26.77 | $26.83 | $26.83 | 18,592 |
| 2022-06-08 | $27.08 | $27.08 | $26.99 | $26.99 | $26.99 | 8,288 |
| 2022-06-07 | $27.00 | $27.16 | $26.94 | $27.13 | $27.13 | 7,524 |
| 2022-06-06 | $27.03 | $27.10 | $27.00 | $27.03 | $27.03 | 8,159 |
| 2022-06-03 | $27.04 | $27.06 | $27.01 | $27.05 | $27.05 | 6,585 |
| 2022-06-02 | $26.92 | $27.16 | $26.92 | $27.16 | $27.16 | 35,191 |
| 2022-06-01 | $27.01 | $27.14 | $26.98 | $27.08 | $27.08 | 22,060 |
| 2022-05-31 | $27.15 | $27.19 | $27.11 | $27.14 | $27.14 | 8,002 |
| 2022-05-27 | $27.00 | $27.12 | $27.00 | $27.12 | $27.12 | 1,549 |
| 2022-05-26 | $26.94 | $26.98 | $26.93 | $26.94 | $26.94 | 72,228 |
| 2022-05-25 | $26.72 | $26.84 | $26.68 | $26.84 | $26.84 | 48,820 |
| 2022-05-24 | $26.73 | $26.73 | $26.62 | $26.72 | $26.72 | 3,668 |
| 2022-05-23 | $26.67 | $26.80 | $26.67 | $26.75 | $26.75 | 15,274 |
| 2022-05-20 | $26.57 | $26.65 | $26.49 | $26.62 | $26.62 | 15,611 |
| 2022-05-19 | $26.61 | $26.73 | $26.59 | $26.59 | $26.59 | 15,883 |
| 2022-05-18 | $26.88 | $26.88 | $26.68 | $26.68 | $26.68 | 5,822 |
| 2022-05-17 | $26.96 | $27.01 | $26.92 | $27.01 | $27.01 | 19,503 |
| 2022-05-16 | $26.80 | $26.85 | $26.80 | $26.83 | $26.83 | 1,358 |
| 2022-05-13 | $26.87 | $26.97 | $26.77 | $26.88 | $26.88 | 19,077 |
| 2022-05-12 | $26.55 | $26.76 | $26.55 | $26.70 | $26.70 | 8,925 |
| 2022-05-11 | $26.77 | $27.00 | $26.73 | $26.73 | $26.73 | 12,395 |
| 2022-05-10 | $26.92 | $26.98 | $26.80 | $26.89 | $26.89 | 16,791 |
| 2022-05-09 | $26.95 | $26.99 | $26.80 | $26.85 | $26.85 | 38,284 |
| 2022-05-06 | $27.23 | $27.23 | $27.12 | $27.22 | $27.22 | 3,514 |
| 2022-05-05 | $27.40 | $27.40 | $27.17 | $27.19 | $27.19 | 1,248 |
| 2022-05-04 | $27.23 | $27.67 | $27.23 | $27.67 | $27.67 | 6,948 |
| 2022-05-03 | $27.20 | $27.33 | $27.20 | $27.30 | $27.30 | 9,785 |
| 2022-05-02 | $27.13 | $27.28 | $27.03 | $27.22 | $27.22 | 80,560 |
| 2022-04-29 | $27.34 | $27.34 | $27.15 | $27.15 | $27.15 | 2,603 |
| 2022-04-28 | $27.43 | $27.64 | $27.31 | $27.58 | $27.58 | 1,944 |
| 2022-04-27 | $27.27 | $27.44 | $27.27 | $27.31 | $27.31 | 7,666 |
| 2022-04-26 | $27.46 | $27.49 | $27.34 | $27.34 | $27.34 | 5,759 |
| 2022-04-25 | $27.46 | $27.63 | $27.38 | $27.63 | $27.63 | 3,573 |
| 2022-04-22 | $27.82 | $27.82 | $27.58 | $27.58 | $27.58 | 7,712 |
| 2022-04-21 | $28.24 | $28.24 | $27.92 | $27.92 | $27.92 | 2,083 |
| 2022-04-20 | $28.28 | $28.28 | $28.11 | $28.12 | $28.12 | 6,250 |
| 2022-04-19 | $27.96 | $28.14 | $27.96 | $28.14 | $28.14 | 4,800 |
| 2022-04-18 | $27.97 | $27.97 | $27.84 | $27.89 | $27.89 | 3,942 |
| 2022-04-14 | $27.96 | $27.97 | $27.90 | $27.90 | $27.90 | 1,267 |
| 2022-04-13 | $27.85 | $28.07 | $27.85 | $28.06 | $28.06 | 14,403 |
| 2022-04-12 | $28.02 | $28.09 | $27.90 | $27.95 | $27.95 | 9,279 |
| 2022-04-11 | $28.23 | $28.23 | $28.04 | $28.04 | $28.04 | 2,455 |
| 2022-04-08 | $28.18 | $28.24 | $28.15 | $28.16 | $28.16 | 3,905 |
| 2022-04-07 | $28.19 | $28.33 | $28.09 | $28.24 | $28.24 | 9,255 |
| 2022-04-06 | $28.20 | $28.29 | $28.18 | $28.24 | $28.24 | 3,092 |
| 2022-04-05 | $28.45 | $28.45 | $28.33 | $28.35 | $28.35 | 4,265 |
| 2022-04-04 | $28.36 | $28.45 | $28.34 | $28.42 | $28.42 | 8,068 |
| 2022-04-01 | $28.28 | $28.35 | $28.24 | $28.35 | $28.35 | 12,460 |
| 2022-03-31 | $28.56 | $28.56 | $28.36 | $28.36 | $28.36 | 24,985 |
| 2022-03-30 | $28.59 | $28.59 | $28.47 | $28.47 | $28.47 | 22,556 |
| 2022-03-29 | $28.50 | $28.58 | $28.45 | $28.53 | $28.53 | 15,253 |
| 2022-03-28 | $28.37 | $28.40 | $28.26 | $28.39 | $28.39 | 72,959 |
| 2022-03-25 | $28.29 | $28.36 | $28.26 | $28.34 | $28.34 | 8,469 |
| 2022-03-24 | $28.11 | $28.29 | $28.11 | $28.29 | $28.29 | 20,346 |
| 2022-03-23 | $28.23 | $28.23 | $28.13 | $28.13 | $28.13 | 12,773 |
| 2022-03-22 | $28.18 | $28.31 | $28.18 | $28.26 | $28.26 | 15,905 |
| 2022-03-21 | $28.13 | $28.15 | $28.04 | $28.13 | $28.13 | 289,792 |
| 2022-03-18 | $28.01 | $28.13 | $27.96 | $28.13 | $28.13 | 3,198 |
| 2022-03-17 | $27.87 | $27.98 | $27.85 | $27.98 | $27.98 | 13,324 |
| 2022-03-16 | $27.81 | $27.86 | $27.66 | $27.86 | $27.86 | 4,810 |
| 2022-03-15 | $27.45 | $27.61 | $27.44 | $27.61 | $27.61 | 1,233 |
| 2022-03-14 | $27.51 | $27.51 | $27.39 | $27.39 | $27.39 | 296 |
| 2022-03-11 | $27.66 | $27.66 | $27.48 | $27.48 | $27.48 | 2,655 |
| 2022-03-10 | $27.57 | $27.63 | $27.51 | $27.62 | $27.62 | 9,023 |
| 2022-03-09 | $27.56 | $27.69 | $27.56 | $27.67 | $27.67 | 13,745 |
| 2022-03-08 | $27.44 | $27.51 | $27.40 | $27.41 | $27.41 | 3,552 |
| 2022-03-07 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 168 |
| 2022-03-04 | $27.69 | $27.82 | $27.69 | $27.78 | $27.78 | 1,826 |
| 2022-03-03 | $27.85 | $27.97 | $27.85 | $27.88 | $27.88 | 26,827 |
| 2022-03-02 | $27.84 | $27.99 | $27.84 | $27.95 | $27.95 | 18,585 |
| 2022-03-01 | $27.73 | $27.80 | $27.72 | $27.72 | $27.72 | 20,200 |
| 2022-02-28 | $27.88 | $27.93 | $27.79 | $27.93 | $27.93 | 3,592 |
| 2022-02-25 | $27.75 | $27.91 | $27.75 | $27.91 | $27.91 | 1,062 |
| 2022-02-24 | $27.42 | $27.65 | $27.36 | $27.65 | $27.65 | 11,479 |
| 2022-02-23 | $27.85 | $27.85 | $27.56 | $27.57 | $27.57 | 5,331 |
| 2022-02-22 | $27.89 | $27.89 | $27.67 | $27.73 | $27.73 | 4,929 |
| 2022-02-18 | $27.86 | $27.89 | $27.83 | $27.85 | $27.85 | 1,252 |
| 2022-02-17 | $28.04 | $28.08 | $27.93 | $27.93 | $27.93 | 2,196 |
| 2022-02-16 | $28.06 | $28.17 | $28.06 | $28.16 | $28.16 | 1,123 |
| 2022-02-15 | $28.09 | $28.13 | $28.06 | $28.13 | $28.13 | 10,412 |
| 2022-02-14 | $27.92 | $27.99 | $27.91 | $27.98 | $27.98 | 16,694 |
| 2022-02-11 | $28.20 | $28.20 | $27.99 | $27.99 | $27.99 | 16,266 |
| 2022-02-10 | $28.34 | $28.40 | $28.22 | $28.22 | $28.22 | 4,798 |
| 2022-02-09 | $28.35 | $28.41 | $28.34 | $28.40 | $28.40 | 7,400 |
| 2022-02-08 | $28.16 | $28.26 | $28.16 | $28.26 | $28.26 | 1,712 |
| 2022-02-07 | $28.19 | $28.23 | $28.14 | $28.16 | $28.16 | 2,666 |
| 2022-02-04 | $28.14 | $28.28 | $28.14 | $28.21 | $28.21 | 7,546 |
| 2022-02-03 | $28.27 | $28.28 | $28.16 | $28.16 | $28.16 | 32,617 |
| 2022-02-02 | $28.38 | $28.43 | $28.35 | $28.43 | $28.43 | 8,333 |
| 2022-02-01 | $28.22 | $28.31 | $28.15 | $28.31 | $28.31 | 25,042 |
| 2022-01-31 | $28.07 | $28.24 | $28.07 | $28.20 | $28.20 | 11,436 |
| 2022-01-28 | $27.74 | $28.05 | $27.70 | $28.05 | $28.05 | 27,464 |
| 2022-01-27 | $28.00 | $28.00 | $27.76 | $27.80 | $27.80 | 5,343 |
| 2022-01-26 | $27.98 | $28.05 | $27.85 | $27.85 | $27.85 | 6,087 |
| 2022-01-25 | $27.77 | $27.95 | $27.77 | $27.85 | $27.85 | 5,516 |
| 2022-01-24 | $27.68 | $27.97 | $27.58 | $27.97 | $27.97 | 46,363 |
| 2022-01-21 | $28.11 | $28.18 | $28.00 | $28.00 | $28.00 | 2,074 |
| 2022-01-20 | $28.40 | $28.40 | $28.18 | $28.18 | $28.18 | 3,070 |
| 2022-01-19 | $28.40 | $28.40 | $28.30 | $28.30 | $28.30 | 898 |
| 2022-01-18 | $28.40 | $28.49 | $28.34 | $28.39 | $28.39 | 2,882 |
| 2022-01-14 | $28.52 | $28.54 | $28.47 | $28.54 | $28.54 | 7,575 |
| 2022-01-13 | $28.63 | $28.63 | $28.54 | $28.55 | $28.55 | 4,811 |
| 2022-01-12 | $28.64 | $28.66 | $28.63 | $28.66 | $28.66 | 2,453 |
| 2022-01-11 | $28.59 | $28.66 | $28.59 | $28.66 | $28.66 | 2,618 |
| 2022-01-10 | $28.42 | $28.53 | $28.42 | $28.53 | $28.53 | 1,700 |
| 2022-01-07 | $28.57 | $28.60 | $28.55 | $28.55 | $28.55 | 4,151 |
| 2022-01-06 | $28.57 | $28.58 | $28.57 | $28.57 | $28.57 | 3,324 |
| 2022-01-05 | $28.74 | $28.74 | $28.59 | $28.59 | $28.59 | 2,332 |
| 2022-01-04 | $28.70 | $28.74 | $28.70 | $28.74 | $28.74 | 1,625 |
| 2022-01-03 | $28.73 | $28.74 | $28.73 | $28.74 | $28.74 | 274 |
| 2021-12-31 | $28.68 | $28.69 | $28.68 | $28.69 | $28.69 | 735 |
| 2021-12-30 | $28.73 | $28.73 | $28.68 | $28.70 | $28.70 | 4,629 |
| 2021-12-29 | $28.67 | $28.71 | $28.67 | $28.71 | $28.71 | 224 |
| 2021-12-28 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 55 |
| 2021-12-27 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 15 |
| 2021-12-23 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 36 |
| 2021-12-22 | $28.51 | $28.56 | $28.48 | $28.55 | $28.55 | 14,059 |
| 2021-12-21 | $28.33 | $28.51 | $28.33 | $28.51 | $28.51 | 5,539 |
| 2021-12-20 | $28.29 | $28.29 | $28.23 | $28.28 | $28.28 | 3,794 |
| 2021-12-17 | $28.41 | $28.44 | $28.39 | $28.39 | $28.39 | 4,230 |
| 2021-12-16 | $28.60 | $28.60 | $28.47 | $28.52 | $28.52 | 2,868 |
| 2021-12-15 | $28.38 | $28.58 | $28.38 | $28.58 | $28.58 | 1,973 |
| 2021-12-14 | $28.47 | $28.47 | $28.41 | $28.44 | $28.44 | 3,606 |
| 2021-12-13 | $28.51 | $28.53 | $28.51 | $28.53 | $28.53 | 224 |
| 2021-12-10 | $28.56 | $28.57 | $28.56 | $28.57 | $28.57 | 3,153 |
| 2021-12-09 | $28.52 | $28.52 | $28.50 | $28.50 | $28.50 | 479 |
| 2021-12-08 | $28.53 | $28.54 | $28.51 | $28.54 | $28.54 | 2,717 |
| 2021-12-07 | $28.45 | $28.51 | $28.45 | $28.49 | $28.49 | 10,871 |
| 2021-12-06 | $28.24 | $28.31 | $28.24 | $28.29 | $28.29 | 446 |
| 2021-12-03 | $28.20 | $28.20 | $28.11 | $28.19 | $28.19 | 981 |
| 2021-12-02 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 147 |
| 2021-12-01 | $28.35 | $28.40 | $28.22 | $28.22 | $28.22 | 3,718 |
| 2021-11-30 | $28.25 | $28.33 | $28.25 | $28.28 | $28.28 | 3,597 |
| 2021-11-29 | $28.44 | $28.52 | $28.43 | $28.46 | $28.46 | 6,285 |
| 2021-11-26 | $28.35 | $28.35 | $28.33 | $28.33 | $28.33 | 386 |
| 2021-11-24 | $28.55 | $28.55 | $28.54 | $28.54 | $28.54 | 470 |
| 2021-11-23 | $28.54 | $28.54 | $28.53 | $28.53 | $28.53 | 312 |
| 2021-11-22 | $28.60 | $28.60 | $28.53 | $28.53 | $28.53 | 41,071 |
| 2021-11-19 | $28.55 | $28.55 | $28.52 | $28.53 | $28.53 | 2,368 |
| 2021-11-18 | $28.54 | $28.59 | $28.54 | $28.56 | $28.56 | 1,745 |
| 2021-11-17 | $28.55 | $28.58 | $28.54 | $28.54 | $28.54 | 3,189 |
| 2021-11-16 | $28.55 | $28.60 | $28.55 | $28.57 | $28.57 | 4,076 |
| 2021-11-15 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 14,942 |
| 2021-11-12 | $28.47 | $28.56 | $28.47 | $28.56 | $28.56 | 14,942 |
| 2021-11-11 | $28.49 | $28.52 | $28.45 | $28.52 | $28.52 | 11,875 |
| 2021-11-10 | $28.49 | $28.49 | $28.46 | $28.49 | $28.49 | 2,561 |
| 2021-11-09 | $28.56 | $28.58 | $28.51 | $28.55 | $28.55 | 14,213 |
| 2021-11-08 | $28.56 | $28.59 | $28.56 | $28.59 | $28.59 | 755 |
| 2021-11-05 | $28.63 | $28.63 | $28.54 | $28.59 | $28.59 | 204,720 |
| 2021-11-04 | $28.54 | $28.60 | $28.54 | $28.58 | $28.58 | 748 |
| 2021-11-03 | $28.44 | $28.61 | $28.44 | $28.56 | $28.56 | 16,950 |
| 2021-11-02 | $28.52 | $28.52 | $28.50 | $28.50 | $28.50 | 652 |
| 2021-11-01 | $28.42 | $28.46 | $28.40 | $28.46 | $28.46 | 1,568 |
| 2021-10-29 | $28.39 | $28.45 | $28.39 | $28.45 | $28.45 | 4,572 |
| 2021-10-28 | $28.42 | $28.43 | $28.41 | $28.43 | $28.43 | 5,753 |
| 2021-10-27 | $28.35 | $28.43 | $28.35 | $28.35 | $28.35 | 16,482 |
| 2021-10-26 | $28.44 | $28.44 | $28.36 | $28.39 | $28.39 | 3,954 |
| 2021-10-25 | $28.31 | $28.42 | $28.31 | $28.39 | $28.39 | 9,494 |
| 2021-10-22 | $28.30 | $28.37 | $28.28 | $28.34 | $28.34 | 9,993 |
| 2021-10-21 | $28.31 | $28.34 | $28.29 | $28.33 | $28.33 | 7,969 |
| 2021-10-20 | $28.28 | $28.31 | $28.25 | $28.27 | $28.27 | 16,352 |
| 2021-10-19 | $28.22 | $28.31 | $28.22 | $28.28 | $28.28 | 9,300 |
| 2021-10-18 | $28.11 | $28.19 | $28.11 | $28.17 | $28.17 | 11,497 |
| 2021-10-15 | $28.14 | $28.15 | $28.09 | $28.13 | $28.13 | 4,822 |
| 2021-10-14 | $28.02 | $28.09 | $27.99 | $28.09 | $28.09 | 5,307 |
| 2021-10-13 | $27.85 | $27.93 | $27.85 | $27.92 | $27.92 | 32,068 |
| 2021-10-12 | $27.89 | $27.91 | $27.84 | $27.86 | $27.86 | 67,773 |
| 2021-10-11 | $27.95 | $28.03 | $27.87 | $27.90 | $27.90 | 12,928 |
| 2021-10-08 | $27.98 | $28.01 | $27.93 | $27.95 | $27.95 | 8,235 |
| 2021-10-07 | $28.01 | $28.03 | $27.97 | $27.99 | $27.99 | 2,902 |
| 2021-10-06 | $27.77 | $27.92 | $27.73 | $27.92 | $27.92 | 22,751 |
| 2021-10-05 | $27.77 | $27.94 | $27.77 | $27.87 | $27.87 | 8,844 |
| 2021-10-04 | $27.85 | $27.85 | $27.70 | $27.70 | $27.70 | 25,279 |
| 2021-10-01 | $27.83 | $27.96 | $27.75 | $27.90 | $27.90 | 26,647 |
| 2021-09-30 | $27.88 | $27.95 | $27.79 | $27.81 | $27.81 | 8,835 |
| 2021-09-29 | $27.93 | $27.96 | $27.85 | $27.91 | $27.91 | 14,022 |
| 2021-09-28 | $27.94 | $27.96 | $27.88 | $27.92 | $27.92 | 13,481 |
| 2021-09-27 | $28.07 | $28.14 | $28.05 | $28.10 | $28.10 | 24,396 |
| 2021-09-24 | $28.01 | $28.16 | $28.01 | $28.13 | $28.13 | 13,153 |
| 2021-09-23 | $28.11 | $28.15 | $28.07 | $28.13 | $28.13 | 8,658 |
| 2021-09-22 | $27.91 | $28.05 | $27.91 | $27.99 | $27.99 | 40,777 |
| 2021-09-21 | $27.99 | $27.99 | $27.86 | $27.89 | $27.89 | 22,943 |
| 2021-09-20 | $27.68 | $27.97 | $27.66 | $27.83 | $27.83 | 70,636 |
| 2021-09-17 | $28.08 | $28.08 | $28.01 | $28.04 | $28.04 | 38,106 |
| 2021-09-16 | $28.10 | $28.14 | $28.03 | $28.08 | $28.08 | 58,569 |
| 2021-09-15 | $28.07 | $28.17 | $28.02 | $28.16 | $28.16 | 52,080 |
| 2021-09-14 | $28.12 | $28.12 | $28.00 | $28.06 | $28.06 | 35,173 |
| 2021-09-13 | $28.18 | $28.18 | $28.06 | $28.10 | $28.10 | 27,348 |
| 2021-09-10 | $28.15 | $28.19 | $28.06 | $28.06 | $28.06 | 39,420 |
| 2021-09-09 | $28.19 | $28.22 | $28.14 | $28.15 | $28.15 | 37,596 |
| 2021-09-08 | $28.18 | $28.22 | $28.14 | $28.21 | $28.21 | 33,322 |
| 2021-09-07 | $28.22 | $28.26 | $28.20 | $28.21 | $28.21 | 19,441 |
| 2021-09-03 | $28.24 | $28.29 | $28.21 | $28.22 | $28.22 | 28,390 |
| 2021-09-02 | $28.29 | $28.30 | $28.23 | $28.28 | $28.28 | 234,817 |
| 2021-09-01 | $28.27 | $28.28 | $28.18 | $28.26 | $28.26 | 308,789 |
| 2021-08-31 | $28.23 | $28.23 | $28.18 | $28.23 | $28.23 | 356,464 |
| 2021-08-30 | $28.21 | $28.23 | $28.20 | $28.21 | $28.21 | 14,817 |
| 2021-08-27 | $28.20 | $28.22 | $28.20 | $28.22 | $28.22 | 10,588 |
| 2021-08-26 | $28.22 | $28.24 | $28.16 | $28.16 | $28.16 | 4,830 |
| 2021-08-25 | $28.24 | $28.24 | $28.19 | $28.21 | $28.21 | 2,350 |
| 2021-08-24 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 406 |
| 2021-08-23 | $28.18 | $28.21 | $28.17 | $28.21 | $28.21 | 662 |
| 2021-08-20 | $28.18 | $28.18 | $28.17 | $28.17 | $28.17 | 2,320 |
| 2021-08-19 | $28.18 | $28.18 | $28.17 | $28.17 | $28.17 | 7,455 |
| 2021-08-18 | $28.18 | $28.18 | $28.17 | $28.17 | $28.17 | 260 |
| 2021-08-17 | $28.17 | $28.17 | $28.14 | $28.17 | $28.17 | 106,929 |
| 2021-08-16 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 157 |
| 2021-08-13 | $28.23 | $28.23 | $28.21 | $28.21 | $28.21 | 754 |
| 2021-08-12 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 3 |
| 2021-08-11 | $28.17 | $28.20 | $28.15 | $28.20 | $28.20 | 1,678 |
| 2021-08-10 | $28.17 | $28.17 | $28.15 | $28.16 | $28.16 | 2,780 |
| 2021-08-09 | $28.17 | $28.17 | $28.15 | $28.17 | $28.17 | 1,557 |
| 2021-08-06 | $28.16 | $28.17 | $28.14 | $28.17 | $28.17 | 2,964 |
| 2021-08-05 | $28.16 | $28.17 | $28.16 | $28.17 | $28.17 | 789 |
| 2021-08-04 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 242 |
| 2021-08-03 | $28.18 | $28.18 | $28.16 | $28.16 | $28.16 | 405 |
| 2021-08-02 | $28.18 | $28.19 | $28.13 | $28.18 | $28.18 | 20,804 |
| 2021-07-30 | $28.17 | $28.18 | $28.13 | $28.18 | $28.18 | 2,632 |
| 2021-07-29 | $28.24 | $28.24 | $28.13 | $28.18 | $28.18 | 3,960 |
| 2021-07-28 | $28.21 | $28.21 | $28.12 | $28.19 | $28.19 | 3,295 |
| 2021-07-27 | $28.12 | $28.16 | $28.10 | $28.16 | $28.16 | 3,156 |
| 2021-07-26 | $28.13 | $28.15 | $28.12 | $28.15 | $28.15 | 1,959 |
| 2021-07-23 | $28.14 | $28.18 | $28.12 | $28.18 | $28.18 | 25,968 |
| 2021-07-22 | $28.12 | $28.17 | $28.09 | $28.17 | $28.17 | 1,528 |
| 2021-07-21 | $28.11 | $28.15 | $28.09 | $28.15 | $28.15 | 6,271 |
| 2021-07-20 | $28.09 | $28.13 | $28.08 | $28.13 | $28.13 | 642 |
| 2021-07-19 | $28.05 | $28.11 | $28.05 | $28.08 | $28.08 | 6,545 |
| 2021-07-16 | $28.12 | $28.15 | $28.09 | $28.15 | $28.15 | 5,699 |
| 2021-07-15 | $28.11 | $28.15 | $28.09 | $28.15 | $28.15 | 1,205 |
| 2021-07-14 | $28.15 | $28.16 | $28.11 | $28.16 | $28.16 | 745 |
| 2021-07-13 | $28.13 | $28.16 | $28.11 | $28.16 | $28.16 | 9,099 |
| 2021-07-12 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2021-07-09 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 235 |
| 2021-07-08 | $28.09 | $28.11 | $28.09 | $28.11 | $28.11 | 235 |
| 2021-07-07 | $28.11 | $28.16 | $28.08 | $28.14 | $28.14 | 19,675 |
| 2021-07-06 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 164 |
| 2021-07-02 | $28.12 | $28.14 | $28.12 | $28.14 | $28.14 | 271 |
| 2021-07-01 | $28.15 | $28.15 | $28.08 | $28.13 | $28.13 | 3,890 |
| 2021-06-30 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 550 |
| 2021-06-29 | $28.09 | $28.10 | $28.07 | $28.09 | $28.09 | 148,820 |
| 2021-06-28 | $28.08 | $28.10 | $28.07 | $28.10 | $28.10 | 6,349 |
| 2021-06-25 | $28.07 | $28.12 | $28.05 | $28.12 | $28.12 | 8,943 |
| 2021-06-24 | $28.12 | $28.14 | $28.06 | $28.11 | $28.11 | 2,996 |
| 2021-06-23 | $28.05 | $28.09 | $28.04 | $28.08 | $28.08 | 4,075 |
| 2021-06-22 | $28.03 | $28.08 | $28.01 | $28.08 | $28.08 | 1,970 |
| 2021-06-21 | $28.04 | $28.05 | $28.04 | $28.05 | $28.05 | 1,033 |
| 2021-06-18 | $27.96 | $27.99 | $27.96 | $27.99 | $27.99 | 506 |
| 2021-06-17 | $28.03 | $28.04 | $28.00 | $28.04 | $28.04 | 4,237 |
| 2021-06-16 | $28.06 | $28.11 | $28.01 | $28.04 | $28.04 | 7,098 |
| 2021-06-15 | $28.06 | $28.06 | $28.03 | $28.05 | $28.05 | 838 |
| 2021-06-14 | $28.05 | $28.06 | $28.04 | $28.05 | $28.05 | 1,125 |
| 2021-06-11 | $28.02 | $28.06 | $28.01 | $28.05 | $28.05 | 3,998 |
| 2021-06-10 | $28.01 | $28.02 | $28.00 | $28.01 | $28.01 | 6,387 |
| 2021-06-09 | $28.01 | $28.01 | $27.99 | $28.01 | $28.01 | 2,025 |
| 2021-06-08 | $28.01 | $28.01 | $27.98 | $28.00 | $28.00 | 10,114 |
| 2021-06-07 | $28.02 | $28.02 | $28.00 | $28.01 | $28.01 | 2,554 |
| 2021-06-04 | $28.02 | $28.02 | $27.98 | $28.02 | $28.02 | 992 |
| 2021-06-03 | $27.99 | $27.99 | $27.98 | $27.98 | $27.98 | 1,208 |
| 2021-06-02 | $28.01 | $28.02 | $28.00 | $28.02 | $28.02 | 1,529 |
| 2021-06-01 | $28.00 | $28.02 | $28.00 | $28.02 | $28.02 | 1,485 |
| 2021-05-28 | $27.97 | $28.02 | $27.95 | $28.00 | $28.00 | 11,889 |
| 2021-05-27 | $27.98 | $27.99 | $27.98 | $27.98 | $27.98 | 865 |
| 2021-05-26 | $27.92 | $27.98 | $27.92 | $27.96 | $27.96 | 4,133 |
| 2021-05-25 | $27.91 | $27.98 | $27.91 | $27.94 | $27.94 | 3,407 |
| 2021-05-24 | $27.89 | $27.94 | $27.89 | $27.94 | $27.94 | 5,283 |
| 2021-05-21 | $27.87 | $27.90 | $27.80 | $27.88 | $27.88 | 74,616 |
| 2021-05-20 | $27.82 | $27.89 | $27.82 | $27.88 | $27.88 | 2,410 |
| 2021-05-19 | $27.73 | $27.81 | $27.73 | $27.81 | $27.81 | 4,147 |
| 2021-05-18 | $27.85 | $27.86 | $27.85 | $27.86 | $27.86 | 1,087 |
| 2021-05-17 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 366 |
| 2021-05-14 | $27.86 | $27.90 | $27.85 | $27.88 | $27.88 | 6,240 |
| 2021-05-13 | $27.78 | $27.81 | $27.73 | $27.78 | $27.78 | 2,806 |
| 2021-05-12 | $27.82 | $27.82 | $27.71 | $27.71 | $27.71 | 128,576 |
| 2021-05-11 | $27.84 | $27.86 | $27.83 | $27.86 | $27.86 | 1,424 |
| 2021-05-10 | $27.92 | $27.95 | $27.91 | $27.91 | $27.91 | 1,193 |
| 2021-05-07 | $27.88 | $27.99 | $27.88 | $27.94 | $27.94 | 11,626 |
| 2021-05-06 | $27.84 | $27.86 | $27.80 | $27.86 | $27.86 | 29,964 |
| 2021-05-05 | $27.86 | $27.86 | $27.84 | $27.84 | $27.84 | 3,000 |
| 2021-05-04 | $27.85 | $27.87 | $27.80 | $27.85 | $27.85 | 6,711 |
| 2021-05-03 | $27.88 | $27.88 | $27.84 | $27.88 | $27.88 | 18,926 |
| 2021-04-30 | $27.88 | $27.88 | $27.87 | $27.88 | $27.88 | 11,960 |
| 2021-04-29 | $27.89 | $27.89 | $27.85 | $27.89 | $27.89 | 11,260 |
| 2021-04-28 | $27.88 | $27.88 | $27.87 | $27.87 | $27.87 | 858 |
| 2021-04-27 | $27.86 | $27.87 | $27.86 | $27.87 | $27.87 | 1,113 |
| 2021-04-26 | $27.85 | $27.88 | $27.85 | $27.88 | $27.88 | 571 |
| 2021-04-23 | $27.86 | $27.87 | $27.82 | $27.87 | $27.87 | 5,663 |
| 2021-04-22 | $27.83 | $27.85 | $27.79 | $27.82 | $27.82 | 2,535 |
| 2021-04-21 | $27.82 | $27.87 | $27.82 | $27.87 | $27.87 | 2,858 |
| 2021-04-20 | $27.80 | $27.82 | $27.79 | $27.82 | $27.82 | 3,801 |
| 2021-04-19 | $27.88 | $27.88 | $27.82 | $27.85 | $27.85 | 12,980 |
| 2021-04-16 | $27.89 | $27.89 | $27.86 | $27.89 | $27.89 | 5,201 |
| 2021-04-15 | $27.84 | $27.89 | $27.84 | $27.89 | $27.89 | 2,656 |
| 2021-04-14 | $27.82 | $27.87 | $27.78 | $27.82 | $27.82 | 43,344 |
| 2021-04-13 | $27.85 | $27.86 | $27.81 | $27.86 | $27.86 | 6,200 |
| 2021-04-12 | $27.68 | $27.86 | $27.68 | $27.82 | $27.82 | 100,376 |
| 2021-04-09 | $27.78 | $27.79 | $27.78 | $27.79 | $27.79 | 712 |
| 2021-04-08 | $27.78 | $27.79 | $27.77 | $27.77 | $27.77 | 1,549 |
| 2021-04-07 | $27.77 | $27.77 | $27.75 | $27.76 | $27.76 | 6,702 |
| 2021-04-06 | $27.70 | $27.78 | $27.70 | $27.75 | $27.75 | 134,207 |
| 2021-04-05 | $27.89 | $27.89 | $27.72 | $27.75 | $27.75 | 79,271 |
| 2021-04-01 | $27.63 | $27.67 | $27.61 | $27.67 | $27.67 | 16,482 |
| 2021-03-31 | $27.60 | $27.63 | $27.60 | $27.63 | $27.63 | 102,025 |
| 2021-03-30 | $27.57 | $27.59 | $27.53 | $27.53 | $27.53 | 3,184 |
| 2021-03-29 | $27.56 | $27.58 | $27.52 | $27.56 | $27.56 | 82,337 |
| 2021-03-26 | $27.55 | $27.55 | $27.53 | $27.55 | $27.55 | 1,805 |
| 2021-03-25 | $27.40 | $27.50 | $27.40 | $27.50 | $27.50 | 2,445 |
| 2021-03-24 | $27.51 | $27.53 | $27.44 | $27.44 | $27.44 | 1,708 |
| 2021-03-23 | $27.72 | $27.72 | $27.40 | $27.42 | $27.42 | 6,840 |
| 2021-03-22 | $27.55 | $27.55 | $27.50 | $27.52 | $27.52 | 1,304 |
| 2021-03-19 | $27.41 | $27.45 | $27.41 | $27.45 | $27.45 | 679 |
| 2021-03-18 | $27.31 | $27.50 | $27.31 | $27.44 | $27.44 | 1,118 |
| 2021-03-17 | $27.48 | $27.53 | $27.47 | $27.53 | $27.53 | 4,660 |
| 2021-03-16 | $27.51 | $27.51 | $27.45 | $27.50 | $27.50 | 3,229 |
| 2021-03-15 | $27.46 | $27.48 | $27.41 | $27.48 | $27.48 | 4,895 |
| 2021-03-12 | $27.23 | $27.45 | $27.23 | $27.40 | $27.40 | 45,916 |
| 2021-03-11 | $27.42 | $27.43 | $27.42 | $27.43 | $27.43 | 732 |
| 2021-03-10 | $27.37 | $27.38 | $27.37 | $27.38 | $27.38 | 636 |
| 2021-03-09 | $27.36 | $27.38 | $27.32 | $27.33 | $27.33 | 5,617 |
| 2021-03-08 | $27.28 | $27.31 | $27.23 | $27.23 | $27.23 | 2,514 |
| 2021-03-05 | $27.10 | $27.26 | $27.02 | $27.26 | $27.26 | 13,015 |
| 2021-03-04 | $27.19 | $27.21 | $27.01 | $27.06 | $27.06 | 22,521 |
| 2021-03-03 | $27.27 | $27.29 | $27.20 | $27.20 | $27.20 | 4,866 |
| 2021-03-02 | $27.36 | $27.37 | $27.28 | $27.31 | $27.31 | 12,239 |
| 2021-03-01 | $27.34 | $27.35 | $27.33 | $27.33 | $27.33 | 2,556 |
| 2021-02-26 | $27.15 | $27.22 | $27.12 | $27.19 | $27.19 | 2,120 |
| 2021-02-25 | $27.34 | $27.34 | $27.17 | $27.17 | $27.17 | 2,665 |
| 2021-02-24 | $27.27 | $27.35 | $27.27 | $27.35 | $27.35 | 9,182 |
| 2021-02-23 | $27.26 | $27.28 | $27.26 | $27.28 | $27.28 | 515 |
| 2021-02-22 | $27.27 | $27.32 | $27.27 | $27.28 | $27.28 | 3,732 |
| 2021-02-19 | $27.34 | $27.34 | $27.32 | $27.32 | $27.32 | 895 |
| 2021-02-18 | $27.30 | $27.30 | $27.27 | $27.28 | $27.28 | 3,492 |
| 2021-02-17 | $27.27 | $27.35 | $27.27 | $27.35 | $27.35 | 1,319 |
| 2021-02-16 | $27.33 | $27.34 | $27.29 | $27.33 | $27.33 | 8,130 |
| 2021-02-12 | $27.26 | $27.32 | $27.26 | $27.32 | $27.32 | 3,701 |
| 2021-02-11 | $27.33 | $27.33 | $27.22 | $27.29 | $27.29 | 4,559 |
| 2021-02-10 | $27.32 | $27.33 | $27.26 | $27.29 | $27.29 | 1,690 |
| 2021-02-09 | $27.13 | $27.32 | $27.13 | $27.30 | $27.30 | 13,446 |
| 2021-02-08 | $27.11 | $27.32 | $27.11 | $27.31 | $27.31 | 3,414 |
| 2021-02-05 | $27.10 | $27.30 | $27.10 | $27.28 | $27.28 | 3,273 |
| 2021-02-04 | $27.18 | $27.25 | $27.18 | $27.21 | $27.21 | 16,476 |
| 2021-02-03 | $27.17 | $27.19 | $27.13 | $27.16 | $27.16 | 3,799 |
| 2021-02-02 | $27.07 | $27.16 | $27.07 | $27.16 | $27.16 | 4,492 |
| 2021-02-01 | $26.98 | $27.06 | $26.98 | $27.06 | $27.06 | 124,171 |
| 2021-01-29 | $27.02 | $27.03 | $26.83 | $26.92 | $26.92 | 6,302 |
| 2021-01-28 | $26.84 | $27.13 | $26.84 | $27.06 | $27.06 | 2,548 |
| 2021-01-27 | $27.07 | $27.10 | $26.88 | $26.90 | $26.90 | 67,953 |
| 2021-01-26 | $27.25 | $27.25 | $27.13 | $27.14 | $27.14 | 206,318 |
| 2021-01-25 | $27.20 | $27.23 | $27.11 | $27.23 | $27.23 | 19,910 |
| 2021-01-22 | $27.09 | $27.24 | $27.09 | $27.20 | $27.20 | 6,805 |
| 2021-01-21 | $27.23 | $27.23 | $27.19 | $27.22 | $27.22 | 4,921 |
| 2021-01-20 | $27.22 | $27.24 | $27.20 | $27.24 | $27.24 | 6,710 |
| 2021-01-19 | $27.00 | $27.13 | $27.00 | $27.12 | $27.12 | 32,943 |
| 2021-01-15 | $27.10 | $27.11 | $27.04 | $27.08 | $27.08 | 4,979 |
| 2021-01-14 | $27.20 | $27.21 | $27.11 | $27.14 | $27.14 | 3,702 |
| 2021-01-13 | $26.99 | $27.17 | $26.99 | $27.16 | $27.16 | 33,534 |
| 2021-01-12 | $27.15 | $27.17 | $27.07 | $27.16 | $27.16 | 8,685 |
| 2021-01-11 | $27.14 | $27.19 | $27.05 | $27.16 | $27.16 | 1,078 |
| 2021-01-08 | $27.19 | $27.21 | $27.13 | $27.16 | $27.16 | 6,927 |
| 2021-01-07 | $26.97 | $27.21 | $26.97 | $27.16 | $27.16 | 7,926 |
| 2021-01-06 | $27.00 | $27.13 | $27.00 | $27.10 | $27.10 | 57,825 |
| 2021-01-05 | $26.90 | $27.02 | $26.90 | $27.01 | $27.01 | 93,743 |
| 2021-01-04 | $27.11 | $27.11 | $26.86 | $26.95 | $26.95 | 21,115 |
| 2020-12-31 | $26.87 | $27.14 | $26.87 | $27.14 | $27.14 | 24,524 |
| 2020-12-30 | $27.04 | $27.07 | $27.00 | $27.07 | $27.07 | 8,728 |
| 2020-12-29 | $27.10 | $27.10 | $27.02 | $27.03 | $27.03 | 1,483 |
| 2020-12-28 | $26.99 | $27.07 | $26.99 | $27.06 | $27.06 | 2,946 |
| 2020-12-24 | $26.94 | $27.02 | $26.94 | $27.02 | $27.02 | 2,712 |
| 2020-12-23 | $26.97 | $26.97 | $26.94 | $26.94 | $26.94 | 2,180 |
| 2020-12-22 | $26.89 | $26.93 | $26.87 | $26.91 | $26.91 | 11,756 |
| 2020-12-21 | $26.87 | $26.95 | $26.87 | $26.95 | $26.95 | 1,740 |
| 2020-12-18 | $26.78 | $26.97 | $26.78 | $26.97 | $26.97 | 11,699 |
| 2020-12-17 | $26.94 | $26.97 | $26.94 | $26.96 | $26.96 | 12,763 |
| 2020-12-16 | $26.94 | $26.95 | $26.91 | $26.95 | $26.95 | 4,385 |
| 2020-12-15 | $26.78 | $26.92 | $26.78 | $26.92 | $26.92 | 5,748 |
| 2020-12-14 | $26.85 | $26.95 | $26.84 | $26.84 | $26.84 | 1,402 |
| 2020-12-11 | $26.79 | $26.87 | $26.75 | $26.85 | $26.85 | 14,394 |
| 2020-12-10 | $26.88 | $26.90 | $26.85 | $26.88 | $26.88 | 6,354 |
| 2020-12-09 | $26.96 | $26.97 | $26.85 | $26.91 | $26.91 | 32,176 |
| 2020-12-08 | $26.96 | $26.96 | $26.92 | $26.94 | $26.94 | 28,594 |
| 2020-12-07 | $26.95 | $26.95 | $26.91 | $26.94 | $26.94 | 2,908 |
| 2020-12-04 | $26.94 | $26.95 | $26.90 | $26.91 | $26.91 | 13,874 |
| 2020-12-03 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 600 |
| 2020-12-02 | $26.89 | $26.91 | $26.87 | $26.90 | $26.90 | 4,492 |
| 2020-12-01 | $26.94 | $26.96 | $26.84 | $26.84 | $26.84 | 534,074 |
| 2020-11-30 | $26.79 | $26.83 | $26.76 | $26.80 | $26.80 | 42,812 |
| 2020-11-27 | $26.81 | $26.85 | $26.81 | $26.85 | $26.85 | 2,536 |
| 2020-11-25 | $26.81 | $26.84 | $26.76 | $26.82 | $26.82 | 8,427 |
| 2020-11-24 | $26.81 | $26.86 | $26.81 | $26.83 | $26.83 | 8,845 |
| 2020-11-23 | $26.77 | $26.77 | $26.62 | $26.69 | $26.69 | 8,723 |
| 2020-11-20 | $26.64 | $26.70 | $26.61 | $26.61 | $26.61 | 8,991 |
| 2020-11-19 | $26.70 | $26.75 | $26.67 | $26.72 | $26.72 | 9,052 |
| 2020-11-18 | $26.68 | $26.80 | $26.64 | $26.64 | $26.64 | 22,483 |
| 2020-11-17 | $26.78 | $26.85 | $26.73 | $26.74 | $26.74 | 41,340 |
| 2020-11-16 | $26.81 | $26.82 | $26.78 | $26.80 | $26.80 | 30,792 |
| 2020-11-13 | $26.65 | $26.76 | $26.63 | $26.76 | $26.76 | 7,656 |
| 2020-11-12 | $26.65 | $26.65 | $26.50 | $26.56 | $26.56 | 8,980 |
| 2020-11-11 | $26.77 | $26.77 | $26.57 | $26.63 | $26.63 | 55,705 |
| 2020-11-10 | $26.54 | $26.61 | $26.50 | $26.61 | $26.61 | 12,290 |
| 2020-11-09 | $26.72 | $26.87 | $26.55 | $26.55 | $26.55 | 89,513 |
| 2020-11-06 | $26.45 | $26.54 | $26.43 | $26.51 | $26.51 | 11,872 |
| 2020-11-05 | $26.49 | $26.53 | $26.43 | $26.51 | $26.51 | 37,220 |
| 2020-11-04 | $26.15 | $26.43 | $26.10 | $26.23 | $26.23 | 50,242 |
| 2020-11-03 | $26.13 | $26.17 | $26.04 | $26.08 | $26.08 | 50,861 |
| 2020-11-02 | $26.03 | $26.11 | $25.81 | $25.92 | $25.92 | 209,669 |
| 2020-10-30 | $25.66 | $25.79 | $25.66 | $25.77 | $25.77 | 29,077 |
| 2020-10-29 | $25.89 | $25.99 | $25.73 | $25.91 | $25.91 | 102,148 |
| 2020-10-28 | $25.81 | $25.90 | $25.75 | $25.78 | $25.78 | 15,361 |
| 2020-10-27 | $26.17 | $26.17 | $26.10 | $26.12 | $26.12 | 11,879 |
| 2020-10-26 | $26.22 | $26.24 | $26.08 | $26.20 | $26.20 | 142,861 |
| 2020-10-23 | $26.34 | $26.36 | $26.27 | $26.35 | $26.35 | 29,842 |
| 2020-10-22 | $26.27 | $26.39 | $26.23 | $26.35 | $26.35 | 179,816 |
| 2020-10-21 | $26.30 | $26.31 | $26.22 | $26.23 | $26.23 | 13,747 |
| 2020-10-20 | $26.24 | $26.45 | $26.21 | $26.30 | $26.30 | 268,876 |
| 2020-10-19 | $26.35 | $26.35 | $26.14 | $26.14 | $26.14 | 16,871 |
| 2020-10-16 | $26.42 | $26.43 | $26.33 | $26.33 | $26.33 | 10,111 |
| 2020-10-15 | $26.28 | $26.37 | $26.25 | $26.34 | $26.34 | 13,290 |
| 2020-10-14 | $26.50 | $26.50 | $26.34 | $26.38 | $26.38 | 12,511 |
| 2020-10-13 | $26.34 | $26.45 | $26.34 | $26.42 | $26.42 | 57,284 |
| 2020-10-12 | $26.39 | $26.48 | $26.36 | $26.41 | $26.41 | 4,858 |
| 2020-10-09 | $26.28 | $26.33 | $26.24 | $26.30 | $26.30 | 9,975 |
| 2020-10-08 | $26.24 | $26.24 | $26.19 | $26.22 | $26.22 | 17,312 |
| 2020-10-07 | $26.06 | $26.19 | $26.06 | $26.15 | $26.15 | 31,668 |
| 2020-10-06 | $26.12 | $26.16 | $25.97 | $25.97 | $25.97 | 13,522 |
| 2020-10-05 | $26.03 | $26.14 | $26.03 | $26.11 | $26.11 | 34,365 |
| 2020-10-02 | $25.87 | $26.02 | $25.87 | $25.96 | $25.96 | 13,784 |
| 2020-10-01 | $26.16 | $26.16 | $25.97 | $26.03 | $26.03 | 35,895 |
| 2020-09-30 | $26.00 | $26.08 | $25.91 | $26.02 | $26.02 | 53,613 |
| 2020-09-29 | $25.99 | $26.00 | $25.90 | $25.94 | $25.94 | 35,148 |
| 2020-09-28 | $26.00 | $26.02 | $25.93 | $25.96 | $25.96 | 9,904 |
| 2020-09-25 | $25.72 | $25.83 | $25.59 | $25.81 | $25.81 | 24,623 |
| 2020-09-24 | $25.57 | $25.70 | $25.52 | $25.63 | $25.63 | 59,719 |
| 2020-09-23 | $25.80 | $25.81 | $25.60 | $25.61 | $25.61 | 76,203 |
| 2020-09-22 | $25.84 | $25.92 | $25.70 | $25.87 | $25.87 | 85,083 |
| 2020-09-21 | $26.87 | $26.87 | $25.58 | $25.70 | $25.70 | 111,487 |
| 2020-09-18 | $26.06 | $26.06 | $25.75 | $25.90 | $25.90 | 52,879 |
| 2020-09-17 | $25.87 | $26.02 | $25.84 | $25.94 | $25.94 | 31,878 |
| 2020-09-16 | $26.08 | $26.17 | $26.02 | $26.04 | $26.04 | 96,213 |
| 2020-09-15 | $26.16 | $26.16 | $26.01 | $26.08 | $26.08 | 146,185 |
| 2020-09-14 | $26.05 | $26.07 | $25.98 | $26.04 | $26.04 | 25,279 |
| 2020-09-11 | $25.86 | $25.95 | $25.78 | $25.89 | $25.89 | 105,324 |
| 2020-09-10 | $26.17 | $26.17 | $25.85 | $25.89 | $25.89 | 69,335 |
| 2020-09-09 | $26.04 | $26.15 | $26.00 | $26.08 | $26.08 | 61,903 |
| 2020-09-08 | $26.11 | $26.11 | $25.80 | $25.85 | $25.85 | 93,273 |
| 2020-09-04 | $26.23 | $26.23 | $25.90 | $26.12 | $26.12 | 50,130 |
| 2020-09-03 | $26.40 | $26.41 | $26.05 | $26.13 | $26.13 | 82,813 |
| 2020-09-02 | $26.39 | $26.45 | $26.32 | $26.43 | $26.43 | 106,695 |
| 2020-09-01 | $26.38 | $26.40 | $26.25 | $26.40 | $26.40 | 444,038 |
| 2020-08-31 | $26.38 | $26.38 | $26.26 | $26.31 | $26.31 | 360,263 |
| 2020-08-28 | $26.28 | $26.37 | $26.24 | $26.30 | $26.30 | 72,648 |
| 2020-08-27 | $26.28 | $26.32 | $26.25 | $26.25 | $26.25 | 6,097 |
| 2020-08-26 | $26.25 | $26.31 | $26.25 | $26.25 | $26.25 | 1,571 |
| 2020-08-25 | $26.36 | $26.36 | $26.22 | $26.25 | $26.25 | 7,294 |
| 2020-08-24 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 1 |
| 2020-08-21 | $26.29 | $26.29 | $26.18 | $26.18 | $26.18 | 1,101 |
| 2020-08-20 | $26.17 | $26.22 | $26.17 | $26.22 | $26.22 | 198,489 |
| 2020-08-19 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 2,582 |
| 2020-08-18 | $26.16 | $26.19 | $26.16 | $26.17 | $26.17 | 2,582 |
| 2020-08-17 | $26.14 | $26.16 | $26.14 | $26.16 | $26.16 | 7,438 |
| 2020-08-14 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 1 |
| 2020-08-13 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 1,096 |
| 2020-08-12 | $26.13 | $26.15 | $26.09 | $26.15 | $26.15 | 1,096 |
| 2020-08-11 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 4,609 |
| 2020-08-10 | $26.10 | $26.14 | $26.10 | $26.14 | $26.14 | 4,609 |
| 2020-08-07 | $26.03 | $26.12 | $26.03 | $26.12 | $26.12 | 2,740 |
| 2020-08-06 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 296 |
| 2020-08-05 | $26.00 | $26.13 | $26.00 | $26.13 | $26.13 | 1,080 |
| 2020-08-04 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 17 |
| 2020-08-03 | $25.90 | $25.95 | $25.90 | $25.95 | $25.95 | 1,593 |
| 2020-07-31 | $25.82 | $25.92 | $25.77 | $25.92 | $25.92 | 704 |
| 2020-07-30 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 79 |
| 2020-07-29 | $25.91 | $25.93 | $25.91 | $25.91 | $25.91 | 502 |
| 2020-07-28 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 39 |
| 2020-07-27 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 39 |
| 2020-07-24 | $25.66 | $25.75 | $25.66 | $25.75 | $25.75 | 253 |
| 2020-07-23 | $25.90 | $25.90 | $25.79 | $25.79 | $25.79 | 1,250 |
| 2020-07-22 | $25.87 | $25.92 | $25.87 | $25.92 | $25.92 | 956 |
| 2020-07-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 42 |
| 2020-07-20 | $25.80 | $25.84 | $25.68 | $25.84 | $25.84 | 1,439 |
| 2020-07-17 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 1,332 |
| 2020-07-16 | $25.70 | $25.74 | $25.62 | $25.68 | $25.68 | 1,332 |
| 2020-07-15 | $25.60 | $25.70 | $25.60 | $25.70 | $25.70 | 200 |
| 2020-07-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 400 |
| 2020-07-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 158 |
| 2020-07-10 | $25.48 | $25.59 | $25.48 | $25.59 | $25.59 | 158 |
| 2020-07-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,034 |
| 2020-07-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1,034 |
| 2020-07-07 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 1,034 |
| 2020-07-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 1,034 |
| 2020-07-02 | $25.59 | $25.59 | $25.44 | $25.44 | $25.44 | 1,000 |
| 2020-07-01 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 16,845 |
| 2020-06-30 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2020-06-29 | $25.07 | $25.14 | $25.07 | $25.13 | $25.13 | 16,845 |
| 2020-06-26 | $24.97 | $25.00 | $24.97 | $25.00 | $25.00 | 1,100 |
| 2020-06-25 | $25.16 | $25.23 | $25.16 | $25.23 | $25.23 | 100 |
| 2020-06-24 | $25.13 | $25.14 | $25.13 | $25.14 | $25.14 | 1,300 |
| 2020-06-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 5 |
| 2020-06-22 | $25.24 | $25.32 | $25.24 | $25.32 | $25.32 | 6,400 |
| 2020-06-19 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 1 |
| 2020-06-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2020-06-17 | $25.32 | $25.37 | $25.30 | $25.30 | $25.30 | 6,300 |
| 2020-06-16 | $25.30 | $25.30 | $25.27 | $25.27 | $25.27 | 600 |
| 2020-06-15 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-06-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 80 |
| 2020-06-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2020-06-10 | $25.54 | $25.54 | $25.52 | $25.52 | $25.52 | 400 |
| 2020-06-09 | $25.51 | $25.62 | $25.51 | $25.62 | $25.62 | 1,785 |
| 2020-06-08 | $25.55 | $25.62 | $25.55 | $25.62 | $25.62 | 7,080 |
| 2020-06-05 | $25.49 | $25.56 | $25.49 | $25.56 | $25.56 | 5,900 |
| 2020-06-04 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 4,033 |
| 2020-06-03 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2020-06-02 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 1 |
| 2020-06-01 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2020-05-29 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2020-05-28 | $25.18 | $25.18 | $25.06 | $25.06 | $25.06 | 5,973 |
| 2020-05-27 | $24.98 | $25.10 | $24.97 | $25.10 | $25.10 | 6,900 |
| 2020-05-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2020-05-22 | $24.80 | $24.84 | $24.80 | $24.84 | $24.84 | 923 |
| 2020-05-21 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2020-05-20 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2020-05-19 | $24.75 | $24.79 | $24.75 | $24.79 | $24.79 | 2,200 |
| 2020-05-18 | $24.80 | $24.90 | $24.76 | $24.90 | $24.90 | 600 |
| 2020-05-15 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 125 |
| 2020-05-14 | $24.33 | $24.43 | $24.31 | $24.43 | $24.43 | 5,040 |
| 2020-05-13 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2020-05-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2020-05-11 | $25.02 | $25.02 | $24.68 | $24.79 | $24.79 | 3,442 |
| 2020-05-08 | $24.64 | $24.78 | $24.64 | $24.78 | $24.78 | 30,700 |
| 2020-05-07 | $24.61 | $24.70 | $24.61 | $24.61 | $24.61 | 2,600 |
| 2020-05-06 | $24.55 | $24.55 | $24.45 | $24.52 | $24.52 | 23,600 |
| 2020-05-05 | $24.64 | $24.77 | $24.57 | $24.58 | $24.58 | 1,200 |
| 2020-05-04 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2020-05-01 | $24.40 | $24.53 | $24.37 | $24.42 | $24.42 | 39,600 |
| 2020-04-30 | $24.60 | $24.69 | $24.60 | $24.69 | $24.69 | 7,300 |
| 2020-04-29 | $24.74 | $24.80 | $24.70 | $24.80 | $24.80 | 3,700 |
| 2020-04-28 | $24.56 | $24.76 | $24.56 | $24.58 | $24.58 | 3,900 |
| 2020-04-27 | $24.60 | $24.60 | $24.50 | $24.50 | $24.50 | 800 |
| 2020-04-24 | $24.52 | $24.52 | $24.46 | $24.46 | $24.46 | 1,600 |
| 2020-04-23 | $24.40 | $24.50 | $24.36 | $24.41 | $24.41 | 5,600 |
| 2020-04-22 | $24.34 | $24.35 | $24.30 | $24.35 | $24.35 | 28,200 |
| 2020-04-21 | $24.16 | $24.19 | $24.04 | $24.14 | $24.14 | 338,700 |
| 2020-04-20 | $24.46 | $24.48 | $24.35 | $24.39 | $24.39 | 4,800 |
| 2020-04-17 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 1,300 |
| 2020-04-16 | $24.21 | $24.30 | $24.21 | $24.30 | $24.30 | 8,294 |
| 2020-04-15 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 5 |
| 2020-04-14 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2020-04-13 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 923 |
| 2020-04-09 | $24.27 | $24.32 | $24.14 | $24.28 | $24.28 | 32,300 |
| 2020-04-08 | $24.12 | $24.16 | $24.12 | $24.14 | $24.14 | 800 |
| 2020-04-07 | $23.95 | $24.03 | $23.78 | $23.85 | $23.85 | 18,857 |
| 2020-04-06 | $23.70 | $23.78 | $23.70 | $23.78 | $23.78 | 15,700 |
| 2020-04-03 | $23.09 | $23.23 | $23.09 | $23.21 | $23.21 | 14,000 |
| 2020-04-02 | $23.24 | $23.27 | $23.19 | $23.27 | $23.27 | 300 |
| 2020-04-01 | $23.31 | $23.31 | $23.05 | $23.06 | $23.06 | 6,000 |
| 2020-03-31 | $23.44 | $23.48 | $23.44 | $23.48 | $23.48 | 5,200 |
| 2020-03-30 | $23.41 | $23.61 | $23.38 | $23.61 | $23.61 | 5,300 |
| 2020-03-27 | $23.38 | $23.59 | $23.19 | $23.37 | $23.37 | 6,767 |
| 2020-03-26 | $23.40 | $23.56 | $23.36 | $23.56 | $23.56 | 10,300 |
| 2020-03-25 | $23.13 | $23.37 | $23.02 | $23.02 | $23.02 | 4,400 |
| 2020-03-24 | $22.85 | $22.86 | $22.78 | $22.82 | $22.82 | 32,000 |
| 2020-03-23 | $22.18 | $22.20 | $22.18 | $22.20 | $22.20 | 700 |
| 2020-03-20 | $22.50 | $22.51 | $22.27 | $22.27 | $22.27 | 13,600 |
| 2020-03-19 | $22.63 | $22.86 | $22.63 | $22.68 | $22.68 | 25,900 |
| 2020-03-18 | $22.73 | $22.91 | $22.10 | $22.55 | $22.55 | 15,200 |
| 2020-03-17 | $22.94 | $23.30 | $22.94 | $23.15 | $23.15 | 6,100 |
| 2020-03-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2020-03-13 | $23.65 | $23.90 | $23.43 | $23.90 | $23.90 | 19,600 |
| 2020-03-12 | $23.26 | $23.74 | $23.14 | $23.24 | $23.24 | 13,600 |
| 2020-03-11 | $24.28 | $24.29 | $24.20 | $24.20 | $24.20 | 1,600 |
| 2020-03-10 | $24.23 | $24.57 | $24.18 | $24.57 | $24.57 | 1,905 |
| 2020-03-09 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2020-03-06 | $24.69 | $24.85 | $24.69 | $24.85 | $24.85 | 2,300 |
| 2020-03-05 | $25.05 | $25.05 | $24.94 | $24.94 | $24.94 | 6,900 |
| 2020-03-04 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2020-03-03 | $24.92 | $24.96 | $24.88 | $24.95 | $24.95 | 1,500 |
| 2020-03-02 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2020-02-28 | $24.51 | $24.71 | $24.51 | $24.71 | $24.71 | 2,200 |
| 2020-02-27 | $25.04 | $25.04 | $24.82 | $24.82 | $24.82 | 31,700 |
| 2020-02-26 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 2 |
| 2020-02-25 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2020-02-24 | $25.35 | $25.35 | $25.34 | $25.34 | $25.34 | 900 |
| 2020-02-21 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2020-02-20 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2020-02-19 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 40 |
| 2020-02-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2020-02-14 | $25.62 | $25.62 | $25.59 | $25.59 | $25.59 | 2,700 |
| 2020-02-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2020-02-12 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2020-02-11 | $25.61 | $25.61 | $25.60 | $25.60 | $25.60 | 2,000 |
| 2020-02-10 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2020-02-07 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2020-02-06 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 4 |
| 2020-02-05 | $25.53 | $25.57 | $25.53 | $25.57 | $25.57 | 3,004 |
| 2020-02-04 | $25.49 | $25.52 | $25.49 | $25.52 | $25.52 | 700 |
| 2020-02-03 | $25.46 | $25.46 | $25.41 | $25.42 | $25.42 | 20,300 |
| 2020-01-31 | $25.37 | $25.37 | $25.31 | $25.35 | $25.35 | 3,400 |
| 2020-01-30 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2020-01-29 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2020-01-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 80 |
| 2020-01-27 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2020-01-24 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 6 |
| 2020-01-23 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2020-01-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2020-01-21 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2020-01-17 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2020-01-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-01-15 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2020-01-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2020-01-13 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2020-01-10 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 138 |
| 2020-01-09 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2020-01-08 | $25.38 | $25.41 | $25.38 | $25.41 | $25.41 | 900 |
| 2020-01-07 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2020-01-06 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2020-01-03 | $25.33 | $25.38 | $25.33 | $25.36 | $25.36 | 4,100 |
| 2020-01-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2019-12-31 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2019-12-30 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2019-12-27 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 4 |
| 2019-12-26 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2019-12-24 | $25.29 | $25.31 | $25.29 | $25.31 | $25.31 | 10,235 |
| 2019-12-23 | $25.33 | $25.33 | $25.31 | $25.31 | $25.31 | 696 |
| 2019-12-20 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2019-12-19 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2019-12-18 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2019-12-17 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2019-12-16 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2019-12-13 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2019-12-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 73 |
| 2019-12-11 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2019-12-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2019-12-09 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 14 |
| 2019-12-06 | $25.10 | $25.14 | $25.10 | $25.14 | $25.14 | 200 |
| 2019-12-05 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2019-12-04 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2019-12-03 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 1,800 |
| 2019-12-02 | $25.04 | $25.10 | $25.04 | $25.10 | $25.10 | 2,600 |
| 2019-11-29 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 3 |
| 2019-11-27 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2019-11-26 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2019-11-25 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2019-11-22 | $25.07 | $25.07 | $25.05 | $25.05 | $25.05 | 100 |
| 2019-11-21 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 197 |
| 2019-11-20 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 100 |
| 2019-11-19 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2019-11-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.09 | 0 |
| 2019-11-15 | $25.25 | $25.25 | $25.23 | $25.24 | $25.08 | 400 |
| 2019-11-14 | $25.18 | $25.18 | $25.18 | $25.18 | $25.01 | 0 |
| 2019-11-13 | $25.17 | $25.17 | $25.17 | $25.17 | $25.00 | 0 |
| 2019-11-12 | $25.16 | $25.16 | $25.16 | $25.16 | $25.00 | 0 |
| 2019-11-11 | $25.13 | $25.13 | $25.13 | $25.13 | $24.97 | 0 |
| 2019-11-08 | $25.15 | $25.15 | $25.15 | $25.15 | $24.98 | 200 |
| 2019-11-07 | $25.15 | $25.16 | $25.12 | $25.12 | $24.96 | 4,100 |
| 2019-11-06 | $25.11 | $25.11 | $25.11 | $25.11 | $24.95 | 0 |
| 2019-11-05 | $25.10 | $25.11 | $25.10 | $25.11 | $24.94 | 2,200 |
| 2019-11-04 | $25.11 | $25.11 | $25.09 | $25.09 | $24.93 | 200 |
| 2019-11-01 | $25.09 | $25.09 | $25.09 | $25.09 | $24.93 | 0 |
| 2019-10-31 | $25.02 | $25.02 | $25.02 | $25.02 | $24.85 | 0 |
| 2019-10-30 | $25.02 | $25.05 | $25.01 | $25.05 | $24.88 | 954 |
| 2019-10-29 | $25.03 | $25.03 | $25.03 | $25.03 | $24.87 | 0 |
| 2019-10-28 | $25.04 | $25.04 | $25.04 | $25.04 | $24.87 | 0 |
| 2019-10-25 | $25.02 | $25.02 | $24.98 | $24.98 | $24.81 | 400 |
| 2019-10-24 | $24.96 | $24.96 | $24.96 | $24.96 | $24.79 | 0 |
| 2019-10-23 | $24.96 | $24.96 | $24.93 | $24.93 | $24.77 | 100 |
| 2019-10-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.75 | 0 |
| 2019-10-21 | $24.94 | $24.95 | $24.93 | $24.93 | $24.77 | 1,900 |
| 2019-10-18 | $24.86 | $24.94 | $24.86 | $24.90 | $24.74 | 5,387 |
| 2019-10-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.75 | 0 |
| 2019-10-16 | $24.84 | $24.88 | $24.84 | $24.88 | $24.72 | 602 |
| 2019-10-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.74 | 0 |
| 2019-10-14 | $24.87 | $24.87 | $24.79 | $24.83 | $24.66 | 18,653 |
| 2019-10-11 | $24.81 | $24.85 | $24.80 | $24.85 | $24.69 | 19,300 |
| 2019-10-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.56 | 0 |
| 2019-10-09 | $24.63 | $24.68 | $24.62 | $24.68 | $24.52 | 33,000 |
| 2019-10-08 | $24.63 | $24.63 | $24.60 | $24.60 | $24.44 | 9,700 |
| 2019-10-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.59 | 0 |
| 2019-10-04 | $24.74 | $24.78 | $24.74 | $24.78 | $24.62 | 700 |
| 2019-10-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.49 | 0 |
| 2019-10-02 | $24.60 | $24.61 | $24.58 | $24.58 | $24.42 | 500 |
| 2019-10-01 | $24.87 | $24.87 | $24.70 | $24.70 | $24.54 | 538 |
| 2019-09-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.64 | 13 |
| 2019-09-27 | $24.81 | $24.81 | $24.72 | $24.75 | $24.59 | 3,305 |
| 2019-09-26 | $24.83 | $24.83 | $24.80 | $24.80 | $24.64 | 2,700 |
| 2019-09-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.66 | 1,200 |
| 2019-09-24 | $24.88 | $24.88 | $24.76 | $24.76 | $24.59 | 10,263 |
| 2019-09-23 | $24.87 | $24.87 | $24.82 | $24.83 | $24.66 | 5,495 |
| 2019-09-20 | $24.89 | $24.89 | $24.83 | $24.83 | $24.67 | 10,387 |
| 2019-09-19 | $24.84 | $24.84 | $24.84 | $24.84 | $24.67 | 0 |
| 2019-09-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.71 | 2,937 |
| 2019-09-17 | $24.86 | $24.87 | $24.86 | $24.87 | $24.71 | 1,000 |
| 2019-09-16 | $24.85 | $24.86 | $24.85 | $24.86 | $24.70 | 3,000 |
| 2019-09-13 | $24.85 | $24.88 | $24.85 | $24.88 | $24.72 | 5,300 |
| 2019-09-12 | $24.91 | $24.91 | $24.88 | $24.88 | $24.72 | 2,000 |
| 2019-09-11 | $24.84 | $24.86 | $24.84 | $24.86 | $24.70 | 6,500 |
| 2019-09-06 | $24.83 | $24.90 | $24.82 | $24.82 | $24.66 | 3,088 |
| 2019-09-03 | $24.59 | $24.64 | $24.59 | $24.61 | $24.45 | 42,697 |