Innovator U.S. Equity Accelerated 9 Buffer ETF - July (XBJL) Exchange: BATS
Data as of May 9, 2025
$34.29 ($-0.01) -0.01%
Innovator U.S. Equity Accelerated 9 Buffer ETF - July - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated 9 Buffer ETF - July.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.32 |
| Previous Close | $34.29 |
| High | $34.32 |
| Low | $34.16 |
| Adjusted Open | $34.32 |
| Previous Adjusted Close | $34.29 |
| Adjusted High | $34.32 |
| Adjusted Low | $34.16 |
Invest in Innovator U.S. Equity Accelerated 9 Buffer ETF - July (XBJL)
Historical Stock Data for Innovator U.S. Equity Accelerated 9 Buffer ETF - July (XBJL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $34.32 | $34.32 | $34.16 | $34.29 | $34.29 | 3,703 |
| 2025-05-08 | $34.37 | $34.40 | $34.30 | $34.30 | $34.30 | 6,707 |
| 2025-05-07 | $33.98 | $34.13 | $33.96 | $34.09 | $34.09 | 10,818 |
| 2025-05-06 | $34.03 | $34.11 | $33.97 | $34.01 | $34.01 | 29,557 |
| 2025-05-05 | $34.08 | $34.29 | $34.08 | $34.17 | $34.17 | 13,611 |
| 2025-05-02 | $34.20 | $34.31 | $34.20 | $34.30 | $34.30 | 1,194 |
| 2025-05-01 | $34.00 | $34.15 | $33.99 | $33.99 | $33.99 | 12,195 |
| 2025-04-30 | $33.42 | $33.81 | $33.42 | $33.81 | $33.81 | 21,390 |
| 2025-04-29 | $33.63 | $33.82 | $33.60 | $33.74 | $33.74 | 3,380 |
| 2025-04-28 | $33.71 | $33.71 | $33.38 | $33.63 | $33.63 | 6,648 |
| 2025-04-25 | $33.32 | $33.56 | $33.24 | $33.56 | $33.56 | 3,264 |
| 2025-04-24 | $33.00 | $33.42 | $33.00 | $33.38 | $33.38 | 4,247 |
| 2025-04-23 | $33.13 | $33.29 | $32.77 | $32.88 | $32.88 | 9,792 |
| 2025-04-22 | $32.05 | $32.45 | $32.05 | $32.45 | $32.45 | 12,686 |
| 2025-04-21 | $32.08 | $32.08 | $31.53 | $31.84 | $31.84 | 967,101 |
| 2025-04-17 | $32.33 | $32.67 | $32.31 | $32.42 | $32.42 | 23,281 |
| 2025-04-16 | $32.71 | $32.81 | $32.09 | $32.29 | $32.29 | 17,507 |
| 2025-04-15 | $33.09 | $33.23 | $32.95 | $32.97 | $32.97 | 73,781 |
| 2025-04-14 | $33.00 | $33.27 | $32.78 | $32.97 | $32.97 | 13,636 |
| 2025-04-11 | $32.49 | $32.79 | $32.08 | $32.74 | $32.74 | 16,047 |
| 2025-04-10 | $32.47 | $32.51 | $31.69 | $32.28 | $32.28 | 25,024 |
| 2025-04-09 | $30.90 | $33.10 | $30.86 | $33.07 | $33.07 | 20,707 |
| 2025-04-08 | $32.05 | $32.30 | $30.53 | $30.83 | $30.83 | 14,600 |
| 2025-04-07 | $30.37 | $31.75 | $30.37 | $31.29 | $31.29 | 20,974 |
| 2025-04-04 | $32.10 | $32.15 | $31.28 | $31.29 | $31.29 | 106,008 |
| 2025-04-03 | $33.33 | $33.33 | $32.93 | $32.93 | $32.93 | 10,836 |
| 2025-04-02 | $33.64 | $34.17 | $33.64 | $34.17 | $34.17 | 30,639 |
| 2025-04-01 | $33.82 | $33.96 | $33.77 | $33.96 | $33.96 | 9,501 |
| 2025-03-31 | $33.54 | $33.90 | $33.54 | $33.84 | $33.84 | 5,809 |
| 2025-03-28 | $33.99 | $33.99 | $33.71 | $33.77 | $33.77 | 8,000 |
| 2025-03-27 | $34.23 | $34.37 | $34.10 | $34.21 | $34.21 | 8,050 |
| 2025-03-26 | $34.44 | $34.44 | $34.15 | $34.24 | $34.24 | 7,934 |
| 2025-03-25 | $34.45 | $34.48 | $34.38 | $34.44 | $34.44 | 20,635 |
| 2025-03-24 | $34.27 | $34.42 | $34.27 | $34.41 | $34.41 | 8,205 |
| 2025-03-21 | $33.86 | $34.03 | $33.78 | $34.03 | $34.03 | 7,362 |
| 2025-03-20 | $33.89 | $34.17 | $33.89 | $34.01 | $34.01 | 1,117,081 |
| 2025-03-19 | $33.82 | $34.18 | $33.82 | $34.04 | $34.04 | 10,078 |
| 2025-03-18 | $33.83 | $33.84 | $33.74 | $33.80 | $33.80 | 11,687 |
| 2025-03-17 | $33.87 | $34.11 | $33.86 | $34.05 | $34.05 | 23,819 |
| 2025-03-14 | $33.61 | $33.87 | $33.61 | $33.87 | $33.87 | 7,942 |
| 2025-03-13 | $33.53 | $33.59 | $33.33 | $33.37 | $33.37 | 21,335 |
| 2025-03-12 | $33.60 | $33.77 | $33.47 | $33.68 | $33.68 | 12,216 |
| 2025-03-11 | $33.59 | $33.73 | $33.37 | $33.55 | $33.55 | 10,067 |
| 2025-03-10 | $33.82 | $33.84 | $33.63 | $33.64 | $33.64 | 11,694 |
| 2025-03-07 | $34.11 | $34.20 | $33.83 | $34.20 | $34.20 | 10,198 |
| 2025-03-06 | $34.22 | $34.22 | $33.97 | $34.05 | $34.05 | 8,062 |
| 2025-03-05 | $34.19 | $34.44 | $34.09 | $34.37 | $34.37 | 12,130 |
| 2025-03-04 | $34.21 | $34.41 | $34.05 | $34.17 | $34.17 | 6,720 |
| 2025-03-03 | $34.66 | $34.66 | $34.28 | $34.31 | $34.31 | 9,506 |
| 2025-02-28 | $34.37 | $34.62 | $34.36 | $34.62 | $34.62 | 9,027 |
| 2025-02-27 | $34.71 | $34.74 | $34.40 | $34.40 | $34.40 | 7,447 |
| 2025-02-26 | $34.73 | $34.73 | $34.55 | $34.63 | $34.63 | 4,860 |
| 2025-02-25 | $34.60 | $34.69 | $34.49 | $34.61 | $34.61 | 13,496 |
| 2025-02-24 | $34.77 | $34.83 | $34.63 | $34.63 | $34.63 | 12,259 |
| 2025-02-21 | $34.91 | $34.91 | $34.70 | $34.73 | $34.73 | 6,837 |
| 2025-02-20 | $34.87 | $34.97 | $34.80 | $34.91 | $34.91 | 15,041 |
| 2025-02-19 | $34.87 | $34.94 | $34.87 | $34.93 | $34.93 | 7,208 |
| 2025-02-18 | $34.52 | $34.93 | $34.52 | $34.88 | $34.88 | 10,911 |
| 2025-02-14 | $34.91 | $34.92 | $34.86 | $34.87 | $34.87 | 6,314 |
| 2025-02-13 | $34.69 | $34.87 | $34.69 | $34.84 | $34.84 | 6,912 |
| 2025-02-12 | $34.64 | $34.82 | $34.64 | $34.75 | $34.75 | 10,249 |
| 2025-02-11 | $34.66 | $34.80 | $34.66 | $34.79 | $34.79 | 16,286 |
| 2025-02-10 | $34.76 | $34.82 | $34.71 | $34.76 | $34.76 | 8,005 |
| 2025-02-07 | $34.80 | $34.80 | $34.66 | $34.68 | $34.68 | 8,813 |
| 2025-02-06 | $34.78 | $34.79 | $34.68 | $34.72 | $34.72 | 8,571 |
| 2025-02-05 | $34.74 | $34.74 | $34.60 | $34.69 | $34.69 | 9,500 |
| 2025-02-04 | $34.68 | $34.69 | $34.58 | $34.66 | $34.66 | 14,586 |
| 2025-02-03 | $34.50 | $34.63 | $34.39 | $34.57 | $34.57 | 11,231 |
| 2025-01-31 | $34.74 | $34.79 | $34.66 | $34.66 | $34.66 | 15,241 |
| 2025-01-30 | $34.66 | $34.70 | $34.64 | $34.64 | $34.64 | 9,117 |
| 2025-01-29 | $34.60 | $34.64 | $34.60 | $34.63 | $34.63 | 9,009 |
| 2025-01-28 | $34.57 | $34.69 | $34.57 | $34.66 | $34.66 | 11,832 |
| 2025-01-27 | $34.59 | $34.60 | $34.50 | $34.57 | $34.57 | 6,309 |
| 2025-01-24 | $34.74 | $34.76 | $34.66 | $34.72 | $34.72 | 9,961 |
| 2025-01-23 | $34.67 | $34.73 | $34.67 | $34.72 | $34.72 | 11,548 |
| 2025-01-22 | $34.73 | $34.73 | $34.68 | $34.68 | $34.68 | 3,885 |
| 2025-01-21 | $34.58 | $34.64 | $34.52 | $34.62 | $34.62 | 19,330 |
| 2025-01-17 | $34.46 | $34.56 | $34.46 | $34.53 | $34.53 | 9,603 |
| 2025-01-16 | $34.47 | $34.48 | $34.36 | $34.43 | $34.43 | 13,623 |
| 2025-01-15 | $34.36 | $34.43 | $34.32 | $34.42 | $34.42 | 5,838 |
| 2025-01-14 | $34.09 | $34.21 | $34.04 | $34.13 | $34.13 | 6,831 |
| 2025-01-13 | $33.95 | $34.13 | $33.93 | $34.11 | $34.11 | 20,676 |
| 2025-01-10 | $34.10 | $34.20 | $33.99 | $34.09 | $34.09 | 20,805 |
| 2025-01-08 | $34.21 | $34.27 | $34.15 | $34.27 | $34.27 | 9,520 |
| 2025-01-07 | $34.33 | $34.45 | $34.23 | $34.25 | $34.25 | 6,977 |
| 2025-01-06 | $34.42 | $34.47 | $34.31 | $34.37 | $34.37 | 16,928 |
| 2025-01-03 | $34.18 | $34.35 | $34.18 | $34.33 | $34.33 | 18,007 |
| 2025-01-02 | $34.14 | $34.25 | $34.03 | $34.14 | $34.14 | 13,284 |
| 2024-12-31 | $34.19 | $34.25 | $34.09 | $34.14 | $34.14 | 14,295 |
| 2024-12-30 | $34.09 | $34.32 | $34.04 | $34.19 | $34.19 | 8,502 |
| 2024-12-27 | $34.36 | $34.36 | $34.20 | $34.29 | $34.29 | 3,770 |
| 2024-12-26 | $34.38 | $34.43 | $34.36 | $34.39 | $34.39 | 7,383 |
| 2024-12-24 | $34.23 | $34.43 | $34.22 | $34.41 | $34.41 | 11,967 |
| 2024-12-23 | $34.14 | $34.24 | $34.02 | $34.22 | $34.22 | 18,643 |
| 2024-12-20 | $33.81 | $34.19 | $33.81 | $34.09 | $34.09 | 30,593 |
| 2024-12-19 | $34.13 | $34.13 | $33.92 | $33.94 | $33.94 | 10,415 |
| 2024-12-18 | $34.38 | $34.40 | $33.94 | $33.94 | $33.94 | 12,989 |
| 2024-12-17 | $34.29 | $34.38 | $34.28 | $34.33 | $34.33 | 7,650 |
| 2024-12-16 | $34.47 | $34.47 | $34.32 | $34.38 | $34.38 | 14,104 |
| 2024-12-13 | $34.39 | $34.40 | $34.30 | $34.39 | $34.39 | 7,904 |
| 2024-12-12 | $34.30 | $34.41 | $34.30 | $34.34 | $34.34 | 11,344 |
| 2024-12-11 | $34.32 | $34.43 | $34.32 | $34.38 | $34.38 | 11,523 |
| 2024-12-10 | $34.36 | $34.36 | $34.28 | $34.30 | $34.30 | 7,923 |
| 2024-12-09 | $34.34 | $34.38 | $34.27 | $34.31 | $34.31 | 4,312 |
| 2024-12-06 | $34.39 | $34.46 | $34.34 | $34.37 | $34.37 | 13,858 |
| 2024-12-05 | $34.49 | $34.49 | $34.31 | $34.35 | $34.35 | 6,309 |
| 2024-12-04 | $34.31 | $34.38 | $34.31 | $34.36 | $34.36 | 6,090 |
| 2024-12-03 | $34.26 | $34.36 | $34.26 | $34.32 | $34.32 | 32,173 |
| 2024-12-02 | $34.27 | $34.33 | $34.27 | $34.31 | $34.31 | 10,057 |
| 2024-11-29 | $34.28 | $34.34 | $34.28 | $34.29 | $34.29 | 4,038 |
| 2024-11-27 | $34.21 | $34.22 | $34.18 | $34.21 | $34.21 | 5,603 |
| 2024-11-26 | $34.13 | $34.27 | $34.13 | $34.21 | $34.21 | 16,265 |
| 2024-11-25 | $34.15 | $34.21 | $34.06 | $34.12 | $34.12 | 129,135 |
| 2024-11-22 | $34.00 | $34.14 | $34.00 | $34.13 | $34.13 | 938,830 |
| 2024-11-21 | $34.06 | $34.08 | $34.02 | $34.06 | $34.06 | 11,237 |
| 2024-11-20 | $34.00 | $34.00 | $33.86 | $33.99 | $33.99 | 4,773 |
| 2024-11-19 | $33.85 | $34.05 | $33.85 | $34.00 | $34.00 | 10,048 |
| 2024-11-18 | $33.99 | $34.03 | $33.84 | $33.97 | $33.97 | 7,379 |
| 2024-11-15 | $34.04 | $34.06 | $33.83 | $33.90 | $33.90 | 8,831 |
| 2024-11-14 | $34.07 | $34.15 | $34.05 | $34.07 | $34.07 | 7,618 |
| 2024-11-13 | $34.10 | $34.21 | $34.10 | $34.12 | $34.12 | 6,039 |
| 2024-11-12 | $34.15 | $34.15 | $34.03 | $34.07 | $34.07 | 11,062 |
| 2024-11-11 | $34.08 | $34.18 | $34.07 | $34.13 | $34.13 | 4,590 |
| 2024-11-08 | $34.16 | $34.16 | $34.07 | $34.11 | $34.11 | 9,895 |
| 2024-11-07 | $34.05 | $34.07 | $33.99 | $34.01 | $34.01 | 6,504 |
| 2024-11-06 | $33.94 | $34.00 | $33.87 | $33.95 | $33.95 | 14,473 |
| 2024-11-05 | $33.42 | $33.69 | $33.42 | $33.65 | $33.65 | 26,831 |
| 2024-11-04 | $33.41 | $33.52 | $33.41 | $33.43 | $33.43 | 12,117 |
| 2024-11-01 | $33.52 | $33.60 | $33.47 | $33.47 | $33.47 | 3,359 |
| 2024-10-31 | $33.48 | $33.48 | $33.40 | $33.42 | $33.42 | 30,552 |
| 2024-10-30 | $33.74 | $33.82 | $33.67 | $33.69 | $33.69 | 9,416 |
| 2024-10-29 | $33.61 | $33.80 | $33.61 | $33.75 | $33.75 | 3,582 |
| 2024-10-28 | $33.71 | $33.78 | $33.69 | $33.72 | $33.72 | 6,840 |
| 2024-10-25 | $33.81 | $33.81 | $33.64 | $33.66 | $33.66 | 5,520 |
| 2024-10-24 | $33.68 | $33.73 | $33.63 | $33.64 | $33.64 | 5,966 |
| 2024-10-23 | $33.72 | $33.72 | $33.57 | $33.62 | $33.62 | 7,060 |
| 2024-10-22 | $33.71 | $33.80 | $33.71 | $33.78 | $33.78 | 5,091 |
| 2024-10-21 | $33.66 | $33.77 | $33.66 | $33.71 | $33.71 | 11,983 |
| 2024-10-18 | $33.68 | $33.78 | $33.68 | $33.77 | $33.77 | 5,603 |
| 2024-10-17 | $33.67 | $33.75 | $33.65 | $33.66 | $33.66 | 12,171 |
| 2024-10-16 | $33.60 | $33.71 | $33.59 | $33.64 | $33.64 | 7,750 |
| 2024-10-15 | $33.67 | $33.67 | $33.61 | $33.64 | $33.64 | 2,920 |
| 2024-10-14 | $33.58 | $33.70 | $33.58 | $33.66 | $33.66 | 7,391 |
| 2024-10-11 | $33.40 | $33.63 | $33.40 | $33.61 | $33.61 | 21,115 |
| 2024-10-10 | $33.43 | $33.57 | $33.43 | $33.46 | $33.46 | 31,477 |
| 2024-10-09 | $33.35 | $33.55 | $33.35 | $33.49 | $33.49 | 12,122 |
| 2024-10-08 | $33.31 | $33.46 | $33.31 | $33.39 | $33.39 | 8,201 |
| 2024-10-07 | $33.42 | $33.44 | $33.24 | $33.29 | $33.29 | 8,234 |
| 2024-10-04 | $33.37 | $33.41 | $33.36 | $33.41 | $33.41 | 7,179 |
| 2024-10-03 | $33.26 | $33.36 | $33.23 | $33.36 | $33.36 | 10,862 |
| 2024-10-02 | $33.40 | $33.42 | $33.32 | $33.42 | $33.42 | 14,392 |
| 2024-10-01 | $33.42 | $33.42 | $33.32 | $33.42 | $33.42 | 6,960 |
| 2024-09-30 | $33.42 | $33.48 | $33.41 | $33.48 | $33.48 | 79,805 |
| 2024-09-27 | $33.48 | $33.49 | $33.39 | $33.39 | $33.39 | 176,641 |
| 2024-09-26 | $33.50 | $33.52 | $33.44 | $33.46 | $33.46 | 149,342 |
| 2024-09-25 | $33.48 | $33.49 | $33.39 | $33.47 | $33.47 | 13,965 |
| 2024-09-24 | $33.41 | $33.52 | $33.34 | $33.52 | $33.52 | 5,926 |
| 2024-09-23 | $33.36 | $33.55 | $33.36 | $33.43 | $33.43 | 4,482 |
| 2024-09-20 | $33.39 | $33.39 | $33.36 | $33.39 | $33.39 | 6,447 |
| 2024-09-19 | $33.32 | $33.44 | $33.32 | $33.44 | $33.44 | 7,745 |
| 2024-09-18 | $33.12 | $33.29 | $33.08 | $33.15 | $33.15 | 4,494 |
| 2024-09-17 | $33.23 | $33.23 | $33.10 | $33.15 | $33.15 | 1,924 |
| 2024-09-16 | $33.19 | $33.21 | $33.06 | $33.20 | $33.20 | 8,960 |
| 2024-09-13 | $33.09 | $33.18 | $33.07 | $33.09 | $33.09 | 2,789 |
| 2024-09-12 | $32.85 | $33.07 | $32.84 | $33.03 | $33.03 | 15,801 |
| 2024-09-11 | $32.62 | $32.93 | $32.43 | $32.86 | $32.86 | 9,557 |
| 2024-09-10 | $32.64 | $32.75 | $32.54 | $32.75 | $32.75 | 14,032 |
| 2024-09-09 | $32.60 | $32.70 | $32.53 | $32.65 | $32.65 | 9,045 |
| 2024-09-06 | $32.77 | $32.77 | $32.34 | $32.38 | $32.38 | 7,132 |
| 2024-09-05 | $32.80 | $32.86 | $32.58 | $32.68 | $32.68 | 28,874 |
| 2024-09-04 | $32.82 | $32.85 | $32.73 | $32.73 | $32.73 | 4,492 |
| 2024-09-03 | $33.10 | $33.10 | $32.75 | $32.79 | $32.79 | 15,763 |
| 2024-08-30 | $33.15 | $33.15 | $32.96 | $33.11 | $33.11 | 9,575 |
| 2024-08-29 | $33.04 | $33.12 | $32.92 | $32.92 | $32.92 | 9,595 |
| 2024-08-28 | $33.08 | $33.09 | $32.87 | $33.00 | $33.00 | 6,996 |
| 2024-08-27 | $32.90 | $33.10 | $32.90 | $33.09 | $33.09 | 6,130 |
| 2024-08-26 | $33.17 | $33.17 | $33.00 | $33.03 | $33.03 | 15,510 |
| 2024-08-23 | $32.99 | $33.06 | $32.90 | $33.06 | $33.06 | 15,569 |
| 2024-08-22 | $33.10 | $33.10 | $32.78 | $32.87 | $32.87 | 13,703 |
| 2024-08-21 | $33.00 | $33.04 | $32.90 | $33.04 | $33.04 | 9,201 |
| 2024-08-20 | $33.00 | $33.03 | $32.89 | $32.92 | $32.92 | 6,994 |
| 2024-08-19 | $32.87 | $32.97 | $32.85 | $32.96 | $32.96 | 12,360 |
| 2024-08-16 | $32.65 | $32.84 | $32.65 | $32.76 | $32.76 | 80,869 |
| 2024-08-15 | $32.66 | $32.78 | $32.62 | $32.75 | $32.75 | 12,831 |
| 2024-08-14 | $32.43 | $32.53 | $32.40 | $32.51 | $32.51 | 15,838 |
| 2024-08-13 | $32.25 | $32.42 | $32.20 | $32.38 | $32.38 | 20,133 |
| 2024-08-12 | $32.03 | $32.15 | $31.98 | $32.03 | $32.03 | 12,575 |
| 2024-08-09 | $31.91 | $32.10 | $31.86 | $32.05 | $32.05 | 15,696 |
| 2024-08-08 | $31.71 | $31.91 | $31.71 | $31.89 | $31.89 | 31,318 |
| 2024-08-07 | $31.91 | $31.95 | $31.42 | $31.42 | $31.42 | 24,745 |
| 2024-08-06 | $31.47 | $31.79 | $31.36 | $31.58 | $31.58 | 8,193 |
| 2024-08-05 | $30.78 | $31.47 | $30.78 | $31.25 | $31.25 | 76,196 |
| 2024-08-02 | $32.05 | $32.09 | $31.79 | $31.87 | $31.87 | 34,347 |
| 2024-08-01 | $32.58 | $32.58 | $32.20 | $32.27 | $32.27 | 27,991 |
| 2024-07-31 | $32.55 | $32.64 | $32.46 | $32.58 | $32.58 | 37,189 |
| 2024-07-30 | $32.40 | $32.46 | $32.17 | $32.30 | $32.30 | 134,100 |
| 2024-07-29 | $32.35 | $32.45 | $32.35 | $32.38 | $32.38 | 151,362 |
| 2024-07-26 | $32.22 | $32.38 | $32.22 | $32.32 | $32.32 | 5,520 |
| 2024-07-25 | $32.27 | $32.40 | $32.07 | $32.07 | $32.07 | 14,036 |
| 2024-07-24 | $32.42 | $32.42 | $32.16 | $32.19 | $32.19 | 36,123 |
| 2024-07-23 | $32.62 | $32.70 | $32.62 | $32.63 | $32.63 | 118,771 |
| 2024-07-22 | $32.56 | $32.66 | $32.54 | $32.62 | $32.62 | 45,641 |
| 2024-07-19 | $32.56 | $32.56 | $32.45 | $32.45 | $32.45 | 1,049 |
| 2024-07-18 | $32.73 | $32.73 | $32.52 | $32.55 | $32.55 | 9,143 |
| 2024-07-17 | $32.69 | $32.69 | $32.62 | $32.67 | $32.67 | 3,757 |
| 2024-07-16 | $32.86 | $32.90 | $32.79 | $32.89 | $32.89 | 29,117 |
| 2024-07-15 | $32.85 | $32.86 | $32.75 | $32.77 | $32.77 | 17,255 |
| 2024-07-12 | $32.74 | $32.87 | $32.74 | $32.75 | $32.75 | 2,071,657 |
| 2024-07-11 | $32.78 | $32.81 | $32.62 | $32.67 | $32.67 | 31,972 |
| 2024-07-10 | $32.69 | $32.78 | $32.66 | $32.78 | $32.78 | 4,121 |
| 2024-07-09 | $32.68 | $32.68 | $32.62 | $32.62 | $32.62 | 25,541 |
| 2024-07-08 | $32.66 | $32.66 | $32.56 | $32.65 | $32.65 | 61,395 |
| 2024-07-05 | $32.51 | $32.60 | $32.51 | $32.58 | $32.58 | 23,817 |
| 2024-07-03 | $32.45 | $32.53 | $32.44 | $32.51 | $32.51 | 116,771 |
| 2024-07-02 | $32.35 | $32.46 | $32.30 | $32.46 | $32.46 | 190,632 |
| 2024-07-01 | $32.33 | $32.41 | $32.24 | $32.36 | $32.36 | 107,513 |
| 2024-06-28 | $32.22 | $32.30 | $32.20 | $32.24 | $32.24 | 6,652 |
| 2024-06-27 | $32.24 | $32.27 | $32.19 | $32.22 | $32.22 | 53,907 |
| 2024-06-26 | $32.27 | $32.27 | $32.22 | $32.25 | $32.25 | 41,522 |
| 2024-06-25 | $32.17 | $32.24 | $32.16 | $32.24 | $32.24 | 103,482 |
| 2024-06-24 | $32.20 | $32.26 | $32.20 | $32.24 | $32.24 | 487 |
| 2024-06-21 | $32.19 | $32.26 | $32.18 | $32.23 | $32.23 | 4,403 |
| 2024-06-20 | $32.21 | $32.23 | $32.18 | $32.21 | $32.21 | 2,296 |
| 2024-06-18 | $32.18 | $32.23 | $32.18 | $32.21 | $32.21 | 2,690 |
| 2024-06-17 | $32.16 | $32.24 | $32.16 | $32.20 | $32.20 | 1,117 |
| 2024-06-14 | $32.25 | $32.25 | $32.16 | $32.19 | $32.19 | 348 |
| 2024-06-13 | $32.18 | $32.18 | $32.15 | $32.18 | $32.18 | 484 |
| 2024-06-12 | $32.10 | $32.20 | $32.10 | $32.19 | $32.19 | 1,804 |
| 2024-06-11 | $32.21 | $32.21 | $32.14 | $32.17 | $32.17 | 1,536 |
| 2024-06-10 | $32.17 | $32.21 | $32.11 | $32.16 | $32.16 | 23,037 |
| 2024-06-07 | $32.20 | $32.20 | $32.13 | $32.16 | $32.16 | 3,066 |
| 2024-06-06 | $32.14 | $32.18 | $32.14 | $32.14 | $32.14 | 679 |
| 2024-06-05 | $32.10 | $32.13 | $32.08 | $32.13 | $32.13 | 8,883 |
| 2024-06-04 | $32.17 | $32.17 | $32.09 | $32.13 | $32.13 | 31,733 |
| 2024-06-03 | $32.06 | $32.17 | $32.06 | $32.12 | $32.12 | 11,136 |
| 2024-05-31 | $32.19 | $32.19 | $32.07 | $32.11 | $32.11 | 4,575 |
| 2024-05-30 | $32.04 | $32.09 | $32.04 | $32.09 | $32.09 | 931 |
| 2024-05-29 | $32.10 | $32.11 | $32.05 | $32.08 | $32.08 | 7,852 |
| 2024-05-28 | $32.09 | $32.13 | $32.04 | $32.08 | $32.08 | 1,797 |
| 2024-05-24 | $32.06 | $32.13 | $32.04 | $32.09 | $32.09 | 899 |
| 2024-05-23 | $32.05 | $32.07 | $32.04 | $32.07 | $32.07 | 11,776 |
| 2024-05-22 | $32.03 | $32.08 | $32.03 | $32.07 | $32.07 | 2,260 |
| 2024-05-21 | $32.04 | $32.05 | $32.04 | $32.05 | $32.05 | 3,681 |
| 2024-05-20 | $32.08 | $32.08 | $32.02 | $32.05 | $32.05 | 837 |
| 2024-05-17 | $32.03 | $32.08 | $32.01 | $32.02 | $32.02 | 7,011 |
| 2024-05-16 | $32.00 | $32.03 | $31.98 | $32.00 | $32.00 | 1,677 |
| 2024-05-15 | $32.06 | $32.10 | $32.00 | $32.00 | $32.00 | 1,778 |
| 2024-05-14 | $32.04 | $32.04 | $31.96 | $31.99 | $31.99 | 2,578 |
| 2024-05-13 | $31.98 | $31.99 | $31.93 | $31.96 | $31.96 | 3,430 |
| 2024-05-10 | $31.96 | $31.98 | $31.95 | $31.96 | $31.96 | 2,699 |
| 2024-05-09 | $31.95 | $31.98 | $31.91 | $31.94 | $31.94 | 15,265 |
| 2024-05-08 | $31.89 | $31.97 | $31.89 | $31.94 | $31.94 | 4,324 |
| 2024-05-07 | $31.90 | $31.93 | $31.90 | $31.90 | $31.90 | 2,728 |
| 2024-05-06 | $31.84 | $31.94 | $31.84 | $31.92 | $31.92 | 55,705 |
| 2024-05-03 | $31.92 | $31.92 | $31.85 | $31.86 | $31.86 | 1,676 |
| 2024-05-02 | $31.73 | $31.78 | $31.71 | $31.74 | $31.74 | 2,253 |
| 2024-05-01 | $31.67 | $31.79 | $31.67 | $31.72 | $31.72 | 661 |
| 2024-04-30 | $31.84 | $31.86 | $31.71 | $31.73 | $31.73 | 5,772 |
| 2024-04-29 | $31.77 | $31.81 | $31.75 | $31.80 | $31.80 | 1,012 |
| 2024-04-26 | $31.72 | $31.80 | $31.72 | $31.76 | $31.76 | 2,358 |
| 2024-04-25 | $31.65 | $31.69 | $31.62 | $31.69 | $31.69 | 1,145 |
| 2024-04-24 | $31.79 | $31.79 | $31.70 | $31.71 | $31.71 | 2,265 |
| 2024-04-23 | $31.70 | $31.71 | $31.68 | $31.68 | $31.68 | 2,474 |
| 2024-04-22 | $31.50 | $31.62 | $31.50 | $31.61 | $31.61 | 1,252 |
| 2024-04-19 | $31.51 | $31.51 | $31.47 | $31.47 | $31.47 | 227 |
| 2024-04-18 | $31.62 | $31.62 | $31.52 | $31.52 | $31.52 | 478 |
| 2024-04-17 | $31.56 | $31.57 | $31.51 | $31.53 | $31.53 | 13,156 |
| 2024-04-16 | $31.52 | $31.61 | $31.51 | $31.54 | $31.54 | 4,482 |
| 2024-04-15 | $31.64 | $31.64 | $31.50 | $31.55 | $31.55 | 5,423 |
| 2024-04-12 | $31.63 | $31.67 | $31.59 | $31.59 | $31.59 | 9,825 |
| 2024-04-11 | $31.64 | $31.75 | $31.64 | $31.74 | $31.74 | 2,264 |
| 2024-04-10 | $31.67 | $31.70 | $31.63 | $31.67 | $31.67 | 2,545 |
| 2024-04-09 | $31.67 | $31.71 | $31.66 | $31.66 | $31.66 | 863 |
| 2024-04-08 | $31.65 | $31.73 | $31.65 | $31.66 | $31.66 | 19,388 |
| 2024-04-05 | $31.64 | $31.66 | $31.63 | $31.64 | $31.64 | 26,761 |
| 2024-04-04 | $31.69 | $31.70 | $31.64 | $31.64 | $31.64 | 8,619 |
| 2024-04-03 | $31.63 | $31.72 | $31.63 | $31.68 | $31.68 | 2,057 |
| 2024-04-02 | $31.67 | $31.70 | $31.64 | $31.70 | $31.70 | 39,327 |
| 2024-04-01 | $31.64 | $31.70 | $31.64 | $31.70 | $31.70 | 42,718 |
| 2024-03-28 | $31.71 | $31.75 | $31.67 | $31.70 | $31.70 | 80,276 |
| 2024-03-27 | $31.63 | $31.71 | $31.63 | $31.71 | $31.71 | 6,108 |
| 2024-03-26 | $31.67 | $31.67 | $31.64 | $31.64 | $31.64 | 8,441 |
| 2024-03-25 | $31.61 | $31.69 | $31.61 | $31.67 | $31.67 | 2,947 |
| 2024-03-22 | $31.64 | $31.67 | $31.61 | $31.63 | $31.63 | 2,822 |
| 2024-03-21 | $31.60 | $31.65 | $31.60 | $31.62 | $31.62 | 4,196 |
| 2024-03-20 | $31.55 | $31.62 | $31.54 | $31.62 | $31.62 | 1,683 |
| 2024-03-19 | $31.51 | $31.57 | $31.50 | $31.55 | $31.55 | 10,738 |
| 2024-03-18 | $31.61 | $31.61 | $31.50 | $31.51 | $31.51 | 4,795 |
| 2024-03-15 | $31.46 | $31.48 | $31.46 | $31.47 | $31.47 | 2,357 |
| 2024-03-14 | $31.57 | $31.59 | $31.49 | $31.49 | $31.49 | 1,260 |
| 2024-03-13 | $31.53 | $31.53 | $31.50 | $31.50 | $31.50 | 1,102 |
| 2024-03-12 | $31.44 | $31.56 | $31.44 | $31.53 | $31.53 | 2,646 |
| 2024-03-11 | $31.46 | $31.46 | $31.40 | $31.43 | $31.43 | 4,199 |
| 2024-03-08 | $31.48 | $31.53 | $31.45 | $31.45 | $31.45 | 2,013 |
| 2024-03-07 | $31.50 | $31.51 | $31.46 | $31.47 | $31.47 | 2,623 |
| 2024-03-06 | $31.40 | $31.47 | $31.40 | $31.44 | $31.44 | 2,154 |
| 2024-03-05 | $31.45 | $31.45 | $31.37 | $31.40 | $31.40 | 3,621 |
| 2024-03-04 | $31.51 | $31.51 | $31.47 | $31.49 | $31.49 | 1,803 |
| 2024-03-01 | $31.41 | $31.47 | $31.41 | $31.47 | $31.47 | 1,520 |
| 2024-02-29 | $31.46 | $31.46 | $31.38 | $31.45 | $31.45 | 12,714 |
| 2024-02-28 | $31.40 | $31.40 | $31.36 | $31.40 | $31.40 | 2,038 |
| 2024-02-27 | $31.40 | $31.42 | $31.35 | $31.42 | $31.42 | 5,317 |
| 2024-02-26 | $31.38 | $31.40 | $31.34 | $31.34 | $31.34 | 5,212 |
| 2024-02-23 | $31.35 | $31.41 | $31.35 | $31.36 | $31.36 | 4,445 |
| 2024-02-22 | $31.36 | $31.36 | $31.31 | $31.34 | $31.34 | 5,906 |
| 2024-02-21 | $31.18 | $31.20 | $31.12 | $31.20 | $31.20 | 878 |
| 2024-02-20 | $31.26 | $31.26 | $31.13 | $31.18 | $31.18 | 2,738 |
| 2024-02-16 | $31.26 | $31.29 | $31.22 | $31.23 | $31.23 | 2,377 |
| 2024-02-15 | $31.26 | $31.28 | $31.20 | $31.24 | $31.24 | 3,795 |
| 2024-02-14 | $31.14 | $31.21 | $31.13 | $31.19 | $31.19 | 4,625 |
| 2024-02-13 | $31.16 | $31.16 | $31.06 | $31.10 | $31.10 | 1,053 |
| 2024-02-12 | $31.28 | $31.28 | $31.18 | $31.20 | $31.20 | 34,681 |
| 2024-02-09 | $31.25 | $31.27 | $31.20 | $31.23 | $31.23 | 4,767 |
| 2024-02-08 | $31.15 | $31.22 | $31.15 | $31.19 | $31.19 | 3,315 |
| 2024-02-07 | $31.17 | $31.19 | $31.15 | $31.18 | $31.18 | 4,702 |
| 2024-02-06 | $31.08 | $31.10 | $31.08 | $31.10 | $31.10 | 4,140 |
| 2024-02-05 | $31.06 | $31.14 | $31.06 | $31.08 | $31.08 | 7,417 |
| 2024-02-02 | $31.00 | $31.11 | $31.00 | $31.08 | $31.08 | 6,437 |
| 2024-02-01 | $30.96 | $31.00 | $30.96 | $31.00 | $31.00 | 3,320 |
| 2024-01-31 | $30.98 | $31.01 | $30.82 | $30.86 | $30.86 | 67,547 |
| 2024-01-30 | $31.02 | $31.06 | $31.01 | $31.04 | $31.04 | 10,733 |
| 2024-01-29 | $30.98 | $31.04 | $30.98 | $31.04 | $31.04 | 2,341 |
| 2024-01-26 | $30.97 | $31.00 | $30.96 | $30.96 | $30.96 | 5,673 |
| 2024-01-25 | $30.94 | $30.97 | $30.93 | $30.95 | $30.95 | 6,550 |
| 2024-01-24 | $31.00 | $31.01 | $30.92 | $30.94 | $30.94 | 6,946 |
| 2024-01-23 | $30.87 | $30.94 | $30.87 | $30.92 | $30.92 | 3,285 |
| 2024-01-22 | $30.89 | $30.90 | $30.86 | $30.88 | $30.88 | 32,773 |
| 2024-01-19 | $30.74 | $30.85 | $30.72 | $30.81 | $30.81 | 4,379 |
| 2024-01-18 | $30.61 | $30.69 | $30.55 | $30.69 | $30.69 | 5,747 |
| 2024-01-17 | $30.52 | $30.59 | $30.50 | $30.58 | $30.58 | 3,436 |
| 2024-01-16 | $30.62 | $30.73 | $30.62 | $30.64 | $30.64 | 6,109 |
| 2024-01-12 | $30.76 | $30.76 | $30.69 | $30.70 | $30.70 | 3,161 |
| 2024-01-11 | $30.65 | $30.69 | $30.43 | $30.67 | $30.67 | 75,249 |
| 2024-01-10 | $30.66 | $30.70 | $30.64 | $30.68 | $30.68 | 2,620 |
| 2024-01-09 | $30.55 | $30.61 | $30.55 | $30.60 | $30.60 | 871 |
| 2024-01-08 | $30.39 | $30.59 | $30.39 | $30.58 | $30.58 | 18,649 |
| 2024-01-05 | $30.47 | $30.53 | $30.32 | $30.38 | $30.38 | 58,681 |
| 2024-01-04 | $30.44 | $30.50 | $30.33 | $30.33 | $30.33 | 90,035 |
| 2024-01-03 | $30.40 | $30.48 | $30.33 | $30.43 | $30.43 | 25,487 |
| 2024-01-02 | $30.34 | $30.54 | $30.34 | $30.50 | $30.50 | 182,407 |
| 2023-12-29 | $30.64 | $30.64 | $30.49 | $30.62 | $30.62 | 2,563 |
| 2023-12-28 | $30.63 | $30.63 | $30.54 | $30.54 | $30.54 | 47,057 |
| 2023-12-27 | $30.53 | $30.58 | $30.53 | $30.56 | $30.56 | 1,617 |
| 2023-12-26 | $30.54 | $30.56 | $30.51 | $30.52 | $30.52 | 7,286 |
| 2023-12-22 | $30.49 | $30.49 | $30.41 | $30.42 | $30.42 | 5,795 |
| 2023-12-21 | $30.45 | $30.45 | $30.31 | $30.39 | $30.39 | 7,739 |
| 2023-12-20 | $30.51 | $30.54 | $30.25 | $30.25 | $30.25 | 6,916 |
| 2023-12-19 | $30.44 | $30.45 | $30.42 | $30.44 | $30.44 | 3,521 |
| 2023-12-18 | $30.36 | $30.49 | $30.36 | $30.40 | $30.40 | 15,418 |
| 2023-12-15 | $30.37 | $30.38 | $30.36 | $30.38 | $30.38 | 817 |
| 2023-12-14 | $30.34 | $30.41 | $30.30 | $30.35 | $30.35 | 4,765 |
| 2023-12-13 | $30.14 | $30.37 | $30.14 | $30.32 | $30.32 | 10,206 |
| 2023-12-12 | $30.13 | $30.17 | $30.13 | $30.13 | $30.13 | 1,686 |
| 2023-12-11 | $30.06 | $30.09 | $30.02 | $30.06 | $30.06 | 4,948 |
| 2023-12-08 | $29.88 | $30.01 | $29.88 | $30.01 | $30.01 | 3,085 |
| 2023-12-07 | $29.92 | $29.94 | $29.89 | $29.91 | $29.91 | 8,718 |
| 2023-12-06 | $29.88 | $29.94 | $29.82 | $29.82 | $29.82 | 25,565 |
| 2023-12-05 | $29.85 | $29.90 | $29.85 | $29.87 | $29.87 | 4,069 |
| 2023-12-04 | $29.81 | $29.88 | $29.75 | $29.87 | $29.87 | 17,336 |
| 2023-12-01 | $29.88 | $29.99 | $29.88 | $29.99 | $29.99 | 10,187 |
| 2023-11-30 | $29.83 | $29.90 | $29.75 | $29.90 | $29.90 | 4,253 |
| 2023-11-29 | $29.87 | $29.87 | $29.78 | $29.80 | $29.80 | 2,772 |
| 2023-11-28 | $29.77 | $29.82 | $29.77 | $29.81 | $29.81 | 3,042 |
| 2023-11-27 | $29.83 | $29.83 | $29.75 | $29.75 | $29.75 | 833 |
| 2023-11-24 | $29.75 | $29.75 | $29.74 | $29.75 | $29.75 | 1,465 |
| 2023-11-22 | $29.83 | $29.83 | $29.72 | $29.77 | $29.77 | 4,085 |
| 2023-11-21 | $29.62 | $29.78 | $29.62 | $29.67 | $29.67 | 2,031 |
| 2023-11-20 | $29.67 | $29.73 | $29.60 | $29.70 | $29.70 | 7,720 |
| 2023-11-17 | $29.54 | $29.66 | $29.54 | $29.56 | $29.56 | 4,399 |
| 2023-11-16 | $29.54 | $29.54 | $29.52 | $29.54 | $29.54 | 4,449 |
| 2023-11-15 | $29.52 | $29.65 | $29.50 | $29.61 | $29.61 | 9,062 |
| 2023-11-14 | $29.54 | $29.60 | $29.51 | $29.59 | $29.59 | 25,372 |
| 2023-11-13 | $29.11 | $29.24 | $29.11 | $29.20 | $29.20 | 2,367 |
| 2023-11-10 | $28.99 | $29.24 | $28.94 | $29.24 | $29.24 | 3,258 |
| 2023-11-09 | $29.07 | $29.07 | $28.85 | $28.88 | $28.88 | 7,028 |
| 2023-11-08 | $29.13 | $29.13 | $28.98 | $29.05 | $29.05 | 4,056 |
| 2023-11-07 | $28.97 | $29.11 | $28.97 | $29.03 | $29.03 | 6,844 |
| 2023-11-06 | $28.95 | $28.99 | $28.90 | $28.97 | $28.97 | 13,663 |
| 2023-11-03 | $28.98 | $29.00 | $28.93 | $28.93 | $28.93 | 4,793 |
| 2023-11-02 | $28.53 | $28.76 | $28.53 | $28.74 | $28.74 | 98,507 |
| 2023-11-01 | $28.20 | $28.32 | $28.20 | $28.28 | $28.28 | 588 |
| 2023-10-31 | $27.88 | $28.11 | $27.88 | $28.10 | $28.10 | 4,693 |
| 2023-10-30 | $27.89 | $28.04 | $27.89 | $27.91 | $27.91 | 2,285 |
| 2023-10-27 | $27.74 | $27.77 | $27.72 | $27.77 | $27.77 | 1,212 |
| 2023-10-26 | $28.05 | $28.05 | $27.78 | $27.78 | $27.78 | 5,711 |
| 2023-10-25 | $28.17 | $28.17 | $28.00 | $28.02 | $28.02 | 2,408 |
| 2023-10-24 | $28.26 | $28.36 | $28.24 | $28.28 | $28.28 | 3,906 |
| 2023-10-23 | $28.04 | $28.34 | $28.04 | $28.13 | $28.13 | 4,609 |
| 2023-10-20 | $28.43 | $28.43 | $28.14 | $28.14 | $28.14 | 3,491 |
| 2023-10-19 | $28.56 | $28.56 | $28.39 | $28.39 | $28.39 | 11,796 |
| 2023-10-18 | $28.70 | $28.70 | $28.55 | $28.55 | $28.55 | 3,118 |
| 2023-10-17 | $28.78 | $28.81 | $28.77 | $28.81 | $28.81 | 3,975 |
| 2023-10-16 | $28.80 | $28.89 | $28.80 | $28.83 | $28.83 | 2,498 |
| 2023-10-13 | $28.91 | $28.91 | $28.56 | $28.60 | $28.60 | 2,851 |
| 2023-10-12 | $28.88 | $28.90 | $28.68 | $28.74 | $28.74 | 2,669 |
| 2023-10-11 | $28.78 | $28.81 | $28.68 | $28.81 | $28.81 | 13,688 |
| 2023-10-10 | $28.75 | $28.84 | $28.71 | $28.73 | $28.73 | 8,473 |
| 2023-10-09 | $28.47 | $28.67 | $28.46 | $28.62 | $28.62 | 3,359 |
| 2023-10-06 | $28.27 | $28.59 | $28.21 | $28.49 | $28.49 | 2,094 |
| 2023-10-05 | $28.24 | $28.36 | $28.14 | $28.26 | $28.26 | 3,970 |
| 2023-10-04 | $28.19 | $28.34 | $28.15 | $28.31 | $28.31 | 50,521 |
| 2023-10-03 | $28.31 | $28.38 | $28.07 | $28.15 | $28.15 | 33,918 |
| 2023-10-02 | $28.40 | $28.43 | $28.29 | $28.43 | $28.43 | 10,066 |
| 2023-09-29 | $28.58 | $28.64 | $28.35 | $28.40 | $28.40 | 20,523 |
| 2023-09-28 | $28.50 | $28.55 | $28.45 | $28.51 | $28.51 | 2,832 |
| 2023-09-27 | $28.43 | $28.43 | $28.30 | $28.41 | $28.41 | 3,195 |
| 2023-09-26 | $28.38 | $28.41 | $28.29 | $28.39 | $28.39 | 15,908 |
| 2023-09-25 | $28.58 | $28.65 | $28.56 | $28.65 | $28.65 | 7,279 |
| 2023-09-22 | $28.69 | $28.72 | $28.53 | $28.62 | $28.62 | 6,994 |
| 2023-09-21 | $28.75 | $28.79 | $28.66 | $28.66 | $28.66 | 6,753 |
| 2023-09-20 | $29.08 | $29.10 | $28.87 | $28.95 | $28.95 | 16,142 |
| 2023-09-19 | $29.10 | $29.10 | $28.96 | $29.03 | $29.03 | 58,038 |
| 2023-09-18 | $29.13 | $29.17 | $29.10 | $29.15 | $29.15 | 8,025 |
| 2023-09-15 | $29.20 | $29.22 | $29.05 | $29.06 | $29.06 | 27,362 |
| 2023-09-14 | $29.29 | $29.33 | $29.25 | $29.32 | $29.32 | 12,690 |
| 2023-09-13 | $29.16 | $29.19 | $29.11 | $29.18 | $29.18 | 8,499 |
| 2023-09-12 | $29.19 | $29.24 | $29.07 | $29.09 | $29.09 | 30,883 |
| 2023-09-11 | $29.24 | $29.24 | $29.16 | $29.23 | $29.23 | 39,250 |
| 2023-09-08 | $29.09 | $29.16 | $29.08 | $29.11 | $29.11 | 125,772 |
| 2023-09-07 | $28.94 | $29.10 | $28.94 | $29.05 | $29.05 | 108,204 |
| 2023-09-06 | $29.09 | $29.15 | $29.01 | $29.04 | $29.04 | 83,589 |
| 2023-09-05 | $29.14 | $29.23 | $29.14 | $29.18 | $29.18 | 17,096 |
| 2023-09-01 | $29.23 | $29.33 | $29.16 | $29.19 | $29.19 | 87,362 |
| 2023-08-31 | $29.27 | $29.27 | $29.19 | $29.20 | $29.20 | 6,687 |
| 2023-08-30 | $29.08 | $29.27 | $29.08 | $29.19 | $29.19 | 86,602 |
| 2023-08-29 | $28.94 | $29.09 | $28.94 | $29.09 | $29.09 | 19,994 |
| 2023-08-28 | $28.94 | $28.94 | $28.79 | $28.86 | $28.86 | 10,699 |
| 2023-08-25 | $28.71 | $28.80 | $28.56 | $28.74 | $28.74 | 32,195 |
| 2023-08-24 | $28.95 | $28.95 | $28.65 | $28.65 | $28.65 | 34,777 |
| 2023-08-23 | $28.80 | $28.85 | $28.75 | $28.84 | $28.84 | 51,589 |
| 2023-08-22 | $28.80 | $28.80 | $28.66 | $28.67 | $28.67 | 10,255 |
| 2023-08-21 | $28.60 | $28.72 | $28.59 | $28.69 | $28.69 | 9,589 |
| 2023-08-18 | $28.51 | $28.63 | $28.47 | $28.58 | $28.58 | 73,719 |
| 2023-08-17 | $28.79 | $28.79 | $28.58 | $28.58 | $28.58 | 398,033 |
| 2023-08-16 | $28.88 | $28.88 | $28.76 | $28.77 | $28.77 | 36,639 |
| 2023-08-15 | $28.87 | $28.92 | $28.82 | $28.82 | $28.82 | 13,722 |
| 2023-08-14 | $28.90 | $29.02 | $28.90 | $29.01 | $29.01 | 27,909 |
| 2023-08-11 | $28.90 | $28.95 | $28.88 | $28.92 | $28.92 | 28,772 |
| 2023-08-10 | $29.11 | $29.15 | $28.89 | $28.92 | $28.92 | 18,973 |
| 2023-08-09 | $29.03 | $29.04 | $28.92 | $28.96 | $28.96 | 25,640 |
| 2023-08-08 | $28.95 | $29.04 | $28.91 | $29.03 | $29.03 | 11,526 |
| 2023-08-07 | $29.05 | $29.13 | $29.05 | $29.13 | $29.13 | 3,127 |
| 2023-08-04 | $29.16 | $29.17 | $28.97 | $28.98 | $28.98 | 16,698 |
| 2023-08-03 | $29.01 | $29.10 | $28.99 | $29.05 | $29.05 | 20,607 |
| 2023-08-02 | $29.14 | $29.15 | $29.00 | $29.02 | $29.02 | 24,439 |
| 2023-08-01 | $29.27 | $29.27 | $29.19 | $29.23 | $29.23 | 72,947 |
| 2023-07-31 | $29.30 | $29.34 | $29.27 | $29.27 | $29.27 | 5,521 |
| 2023-07-28 | $29.32 | $29.34 | $29.27 | $29.33 | $29.33 | 12,645 |
| 2023-07-27 | $29.39 | $29.39 | $29.14 | $29.14 | $29.14 | 13,994 |
| 2023-07-26 | $29.25 | $29.28 | $29.19 | $29.28 | $29.28 | 7,937 |
| 2023-07-25 | $29.24 | $29.29 | $29.19 | $29.23 | $29.23 | 14,748 |
| 2023-07-24 | $29.25 | $29.25 | $29.14 | $29.20 | $29.20 | 16,250 |
| 2023-07-21 | $29.31 | $29.31 | $29.15 | $29.18 | $29.18 | 22,102 |
| 2023-07-20 | $29.22 | $29.22 | $29.10 | $29.16 | $29.16 | 41,726 |
| 2023-07-19 | $29.28 | $29.28 | $29.20 | $29.25 | $29.25 | 17,343 |
| 2023-07-18 | $29.16 | $29.24 | $29.16 | $29.22 | $29.22 | 10,745 |
| 2023-07-17 | $29.12 | $29.16 | $29.08 | $29.13 | $29.13 | 16,872 |
| 2023-07-14 | $29.17 | $29.17 | $29.04 | $29.04 | $29.04 | 24,750 |
| 2023-07-13 | $29.08 | $29.11 | $28.95 | $29.07 | $29.07 | 29,498 |
| 2023-07-12 | $28.97 | $29.03 | $28.94 | $28.95 | $28.95 | 23,281 |
| 2023-07-11 | $28.78 | $28.82 | $28.74 | $28.82 | $28.82 | 18,194 |
| 2023-07-10 | $28.69 | $28.72 | $28.63 | $28.70 | $28.70 | 14,657 |
| 2023-07-07 | $28.68 | $28.82 | $28.64 | $28.64 | $28.64 | 46,204 |
| 2023-07-06 | $28.71 | $28.71 | $28.58 | $28.70 | $28.70 | 484,654 |
| 2023-07-05 | $28.82 | $28.86 | $28.79 | $28.83 | $28.83 | 460,378 |
| 2023-07-03 | $28.86 | $28.89 | $28.79 | $28.88 | $28.88 | 415,140 |
| 2023-06-30 | $28.89 | $28.91 | $28.85 | $28.89 | $28.89 | 210,138 |
| 2023-06-29 | $28.90 | $28.90 | $28.85 | $28.88 | $28.88 | 61,780 |
| 2023-06-28 | $28.85 | $28.88 | $28.81 | $28.87 | $28.87 | 41,703 |
| 2023-06-27 | $28.76 | $28.87 | $28.76 | $28.84 | $28.84 | 6,745 |
| 2023-06-26 | $28.83 | $28.87 | $28.82 | $28.84 | $28.84 | 19,854 |
| 2023-06-23 | $28.86 | $28.87 | $28.78 | $28.82 | $28.82 | 3,425 |
| 2023-06-22 | $28.83 | $28.90 | $28.83 | $28.85 | $28.85 | 11,373 |
| 2023-06-21 | $28.83 | $28.88 | $28.79 | $28.82 | $28.82 | 11,520 |
| 2023-06-20 | $28.82 | $28.83 | $28.78 | $28.80 | $28.80 | 57,589 |
| 2023-06-16 | $28.83 | $28.83 | $28.77 | $28.83 | $28.83 | 10,133 |
| 2023-06-15 | $28.73 | $28.80 | $28.73 | $28.78 | $28.78 | 2,551 |
| 2023-06-14 | $28.78 | $28.78 | $28.72 | $28.76 | $28.76 | 12,225 |
| 2023-06-13 | $28.76 | $28.77 | $28.74 | $28.74 | $28.74 | 57,048 |
| 2023-06-12 | $28.67 | $28.74 | $28.67 | $28.71 | $28.71 | 4,629 |
| 2023-06-09 | $28.70 | $28.72 | $28.70 | $28.70 | $28.70 | 1,803 |
| 2023-06-08 | $28.65 | $28.69 | $28.63 | $28.66 | $28.66 | 5,492 |
| 2023-06-07 | $28.61 | $28.66 | $28.61 | $28.62 | $28.62 | 4,561 |
| 2023-06-06 | $28.60 | $28.65 | $28.58 | $28.63 | $28.63 | 24,485 |
| 2023-06-05 | $28.59 | $28.64 | $28.58 | $28.58 | $28.58 | 5,402 |
| 2023-06-02 | $28.54 | $28.62 | $28.54 | $28.58 | $28.58 | 9,897 |
| 2023-06-01 | $28.30 | $28.47 | $28.30 | $28.42 | $28.42 | 1,159 |
| 2023-05-31 | $28.26 | $28.32 | $28.25 | $28.27 | $28.27 | 5,954 |
| 2023-05-30 | $28.22 | $28.37 | $28.22 | $28.29 | $28.29 | 11,415 |
| 2023-05-26 | $28.24 | $28.30 | $28.21 | $28.25 | $28.25 | 5,731 |
| 2023-05-25 | $28.10 | $28.12 | $28.02 | $28.06 | $28.06 | 17,857 |
| 2023-05-24 | $27.91 | $27.93 | $27.83 | $27.89 | $27.89 | 4,768 |
| 2023-05-23 | $28.20 | $28.20 | $28.02 | $28.03 | $28.03 | 7,472 |
| 2023-05-22 | $28.16 | $28.26 | $28.16 | $28.21 | $28.21 | 5,860 |
| 2023-05-19 | $28.28 | $28.28 | $28.19 | $28.19 | $28.19 | 2,010 |
| 2023-05-18 | $28.13 | $28.23 | $28.13 | $28.20 | $28.20 | 1,117 |
| 2023-05-17 | $28.00 | $28.08 | $28.00 | $28.04 | $28.04 | 9,797 |
| 2023-05-16 | $27.91 | $27.97 | $27.84 | $27.84 | $27.84 | 2,516 |
| 2023-05-15 | $27.89 | $27.98 | $27.89 | $27.98 | $27.98 | 8,720 |
| 2023-05-12 | $27.87 | $27.87 | $27.73 | $27.84 | $27.84 | 10,232 |
| 2023-05-11 | $27.78 | $27.84 | $27.78 | $27.84 | $27.84 | 13,478 |
| 2023-05-10 | $27.87 | $27.87 | $27.80 | $27.87 | $27.87 | 4,480 |
| 2023-05-09 | $27.77 | $27.83 | $27.77 | $27.82 | $27.82 | 3,373 |
| 2023-05-08 | $27.82 | $27.87 | $27.79 | $27.87 | $27.87 | 2,436 |
| 2023-05-05 | $27.74 | $27.82 | $27.74 | $27.82 | $27.82 | 8,765 |
| 2023-05-04 | $27.40 | $27.46 | $27.36 | $27.46 | $27.46 | 1,450 |
| 2023-05-03 | $27.81 | $27.81 | $27.60 | $27.60 | $27.60 | 604 |
| 2023-05-02 | $27.71 | $27.72 | $27.71 | $27.72 | $27.72 | 136 |
| 2023-05-01 | $27.97 | $27.97 | $27.92 | $27.92 | $27.92 | 1,233 |
| 2023-04-28 | $27.80 | $27.90 | $27.80 | $27.90 | $27.90 | 1,720 |
| 2023-04-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-04-26 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2023-04-25 | $27.55 | $27.55 | $27.47 | $27.47 | $27.47 | 522 |
| 2023-04-24 | $27.78 | $27.78 | $27.75 | $27.75 | $27.75 | 1,110 |
| 2023-04-21 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 162 |
| 2023-04-20 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2023-04-19 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 10 |
| 2023-04-18 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 273 |
| 2023-04-17 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2023-04-14 | $27.50 | $27.64 | $27.50 | $27.64 | $27.64 | 301 |
| 2023-04-13 | $27.54 | $27.63 | $27.54 | $27.63 | $27.63 | 34,034 |
| 2023-04-12 | $27.48 | $27.50 | $27.43 | $27.43 | $27.43 | 401 |
| 2023-04-11 | $27.48 | $27.49 | $27.46 | $27.46 | $27.46 | 2,000 |
| 2023-04-10 | $27.41 | $27.43 | $27.41 | $27.43 | $27.43 | 300 |
| 2023-04-06 | $27.27 | $27.44 | $27.26 | $27.42 | $27.42 | 3,985 |
| 2023-04-05 | $27.27 | $27.34 | $27.27 | $27.34 | $27.34 | 2,471 |
| 2023-04-04 | $27.42 | $27.43 | $27.34 | $27.35 | $27.35 | 595 |
| 2023-04-03 | $27.46 | $27.46 | $27.39 | $27.46 | $27.46 | 1,237 |
| 2023-03-31 | $27.26 | $27.38 | $27.19 | $27.38 | $27.38 | 3,219 |
| 2023-03-30 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 9 |
| 2023-03-29 | $27.01 | $27.05 | $27.01 | $27.05 | $27.05 | 100 |
| 2023-03-28 | $26.75 | $26.79 | $26.75 | $26.79 | $26.79 | 375 |
| 2023-03-27 | $26.79 | $26.82 | $26.78 | $26.82 | $26.82 | 4,083 |
| 2023-03-24 | $26.61 | $26.73 | $26.61 | $26.73 | $26.73 | 1,042 |
| 2023-03-23 | $26.59 | $26.65 | $26.59 | $26.65 | $26.65 | 142 |
| 2023-03-22 | $26.93 | $26.93 | $26.63 | $26.63 | $26.63 | 139 |
| 2023-03-21 | $26.81 | $26.85 | $26.81 | $26.85 | $26.85 | 201 |
| 2023-03-20 | $26.56 | $26.62 | $26.51 | $26.62 | $26.62 | 1,616 |
| 2023-03-17 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2,207 |
| 2023-03-16 | $26.22 | $26.63 | $26.22 | $26.63 | $26.63 | 2,207 |
| 2023-03-15 | $26.15 | $26.27 | $26.06 | $26.25 | $26.25 | 1,858 |
| 2023-03-14 | $26.50 | $26.50 | $26.27 | $26.41 | $26.41 | 728 |
| 2023-03-13 | $26.07 | $26.36 | $26.07 | $26.10 | $26.10 | 1,650 |
| 2023-03-10 | $26.32 | $26.32 | $26.09 | $26.09 | $26.09 | 1,416 |
| 2023-03-09 | $26.62 | $26.62 | $26.40 | $26.41 | $26.41 | 485 |
| 2023-03-08 | $26.74 | $26.76 | $26.73 | $26.76 | $26.76 | 454 |
| 2023-03-07 | $26.73 | $26.73 | $26.71 | $26.71 | $26.71 | 1,588 |
| 2023-03-06 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 23 |
| 2023-03-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 2 |
| 2023-03-02 | $26.48 | $26.74 | $26.48 | $26.67 | $26.67 | 2,767 |
| 2023-03-01 | $26.60 | $26.60 | $26.55 | $26.55 | $26.55 | 524 |
| 2023-02-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1 |
| 2023-02-27 | $26.70 | $26.70 | $26.66 | $26.66 | $26.66 | 224 |
| 2023-02-24 | $26.54 | $26.57 | $26.54 | $26.57 | $26.57 | 300 |
| 2023-02-23 | $26.63 | $26.77 | $26.63 | $26.77 | $26.77 | 100 |
| 2023-02-22 | $26.65 | $26.72 | $26.62 | $26.62 | $26.62 | 200 |
| 2023-02-21 | $26.75 | $26.75 | $26.66 | $26.66 | $26.66 | 1,188 |
| 2023-02-17 | $26.87 | $26.96 | $26.87 | $26.96 | $26.96 | 565 |
| 2023-02-16 | $27.09 | $27.11 | $27.00 | $27.00 | $27.00 | 1,583 |
| 2023-02-15 | $27.13 | $27.18 | $27.13 | $27.18 | $27.18 | 550 |
| 2023-02-14 | $27.04 | $27.15 | $27.04 | $27.15 | $27.15 | 552 |
| 2023-02-13 | $27.00 | $27.05 | $27.00 | $27.05 | $27.05 | 600 |
| 2023-02-10 | $26.87 | $26.95 | $26.85 | $26.93 | $26.93 | 3,528 |
| 2023-02-09 | $27.05 | $27.05 | $26.90 | $26.90 | $26.90 | 2,008 |
| 2023-02-08 | $27.06 | $27.06 | $27.02 | $27.02 | $27.02 | 200 |
| 2023-02-07 | $26.97 | $27.19 | $26.97 | $27.19 | $27.19 | 1,811 |
| 2023-02-06 | $27.02 | $27.07 | $27.00 | $27.00 | $27.00 | 832 |
| 2023-02-03 | $27.17 | $27.26 | $27.07 | $27.09 | $27.09 | 7,876 |
| 2023-02-02 | $27.15 | $27.21 | $27.14 | $27.21 | $27.21 | 1,502 |
| 2023-02-01 | $26.83 | $27.13 | $26.79 | $27.05 | $27.05 | 5,607 |
| 2023-01-31 | $26.84 | $26.92 | $26.84 | $26.92 | $26.92 | 301 |
| 2023-01-30 | $26.74 | $26.80 | $26.68 | $26.70 | $26.70 | 2,016 |
| 2023-01-27 | $26.95 | $26.95 | $26.90 | $26.90 | $26.90 | 200 |
| 2023-01-26 | $26.72 | $26.87 | $26.69 | $26.81 | $26.81 | 15,647 |
| 2023-01-25 | $26.44 | $26.64 | $26.44 | $26.64 | $26.64 | 1,039 |
| 2023-01-24 | $26.59 | $26.63 | $26.59 | $26.63 | $26.63 | 613 |
| 2023-01-23 | $26.62 | $26.62 | $26.60 | $26.60 | $26.60 | 270 |
| 2023-01-20 | $26.28 | $26.42 | $26.28 | $26.42 | $26.42 | 545 |
| 2023-01-19 | $26.12 | $26.18 | $26.12 | $26.14 | $26.14 | 8,675 |
| 2023-01-18 | $26.27 | $26.30 | $26.21 | $26.22 | $26.22 | 203,873 |
| 2023-01-17 | $26.50 | $26.50 | $26.46 | $26.46 | $26.46 | 130 |
| 2023-01-13 | $26.33 | $26.48 | $26.33 | $26.48 | $26.48 | 1,226 |
| 2023-01-12 | $26.25 | $26.40 | $26.25 | $26.36 | $26.36 | 943 |
| 2023-01-11 | $26.09 | $26.26 | $26.09 | $26.26 | $26.26 | 5,343 |
| 2023-01-10 | $25.92 | $26.05 | $25.92 | $26.05 | $26.05 | 67,984 |
| 2023-01-09 | $26.09 | $26.10 | $25.94 | $25.94 | $25.94 | 1,000 |
| 2023-01-06 | $25.74 | $25.97 | $25.74 | $25.97 | $25.97 | 1,700 |
| 2023-01-05 | $25.55 | $25.66 | $25.53 | $25.54 | $25.54 | 2,146 |
| 2023-01-04 | $25.72 | $25.82 | $25.67 | $25.67 | $25.67 | 11,484 |
| 2023-01-03 | $25.79 | $25.79 | $25.50 | $25.56 | $25.56 | 1,405 |
| 2022-12-30 | $25.53 | $25.63 | $25.44 | $25.63 | $25.63 | 20,590 |
| 2022-12-29 | $25.49 | $25.67 | $25.49 | $25.67 | $25.67 | 28,960 |
| 2022-12-28 | $25.37 | $25.54 | $25.37 | $25.39 | $25.39 | 1,650 |
| 2022-12-27 | $25.49 | $25.56 | $25.49 | $25.56 | $25.56 | 550 |
| 2022-12-23 | $25.57 | $25.63 | $25.55 | $25.63 | $25.63 | 3,842 |
| 2022-12-22 | $25.40 | $25.53 | $25.26 | $25.50 | $25.50 | 1,710 |
| 2022-12-21 | $25.62 | $25.83 | $25.60 | $25.70 | $25.70 | 2,850 |
| 2022-12-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 13 |
| 2022-12-19 | $25.36 | $25.47 | $25.34 | $25.47 | $25.47 | 2,349 |
| 2022-12-16 | $25.70 | $25.70 | $25.47 | $25.62 | $25.62 | 2,143 |
| 2022-12-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 30 |
| 2022-12-14 | $26.28 | $26.28 | $26.14 | $26.14 | $26.14 | 7,983 |
| 2022-12-13 | $26.39 | $26.39 | $26.07 | $26.17 | $26.17 | 8,821 |
| 2022-12-12 | $25.86 | $26.03 | $25.86 | $26.03 | $26.03 | 2,339 |
| 2022-12-09 | $26.03 | $26.03 | $25.85 | $25.85 | $25.85 | 1,879 |
| 2022-12-08 | $25.95 | $25.95 | $25.94 | $25.94 | $25.94 | 104 |
| 2022-12-07 | $25.90 | $25.90 | $25.76 | $25.83 | $25.83 | 761 |
| 2022-12-06 | $25.82 | $25.87 | $25.82 | $25.87 | $25.87 | 239 |
| 2022-12-05 | $26.17 | $26.17 | $26.08 | $26.08 | $26.08 | 1,245 |
| 2022-12-02 | $26.15 | $26.35 | $26.15 | $26.35 | $26.35 | 5,519 |
| 2022-12-01 | $26.41 | $26.41 | $26.21 | $26.31 | $26.31 | 5,903 |
| 2022-11-30 | $25.86 | $26.32 | $25.78 | $26.32 | $26.32 | 7,355 |
| 2022-11-29 | $25.85 | $25.91 | $25.81 | $25.87 | $25.87 | 5,460 |
| 2022-11-28 | $25.92 | $25.99 | $25.87 | $25.87 | $25.87 | 915 |
| 2022-11-25 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 26 |
| 2022-11-23 | $26.07 | $26.14 | $26.03 | $26.09 | $26.09 | 4,911 |
| 2022-11-22 | $25.82 | $25.99 | $25.82 | $25.99 | $25.99 | 1,983 |
| 2022-11-21 | $25.75 | $25.84 | $25.71 | $25.80 | $25.80 | 6,355 |
| 2022-11-18 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 885 |
| 2022-11-17 | $25.61 | $25.74 | $25.61 | $25.70 | $25.70 | 924 |
| 2022-11-16 | $25.82 | $25.82 | $25.78 | $25.78 | $25.78 | 881 |
| 2022-11-15 | $25.85 | $25.90 | $25.83 | $25.84 | $25.84 | 5,390 |
| 2022-11-14 | $25.88 | $25.88 | $25.68 | $25.68 | $25.68 | 2,453 |
| 2022-11-11 | $25.62 | $25.81 | $25.62 | $25.81 | $25.81 | 5,021 |
| 2022-11-10 | $25.56 | $25.74 | $25.56 | $25.74 | $25.74 | 4,612 |
| 2022-11-09 | $25.04 | $25.04 | $24.87 | $24.91 | $24.91 | 2,034 |
| 2022-11-08 | $25.31 | $25.32 | $25.09 | $25.20 | $25.20 | 18,939 |
| 2022-11-07 | $25.08 | $25.18 | $25.05 | $25.13 | $25.13 | 4,607 |
| 2022-11-04 | $24.90 | $25.03 | $24.76 | $25.01 | $25.01 | 3,571 |
| 2022-11-03 | $24.73 | $24.83 | $24.73 | $24.73 | $24.73 | 6,685 |
| 2022-11-02 | $25.22 | $25.22 | $24.89 | $24.89 | $24.89 | 9,702 |
| 2022-11-01 | $25.38 | $25.38 | $25.24 | $25.28 | $25.28 | 21,701 |
| 2022-10-31 | $25.35 | $25.38 | $25.29 | $25.33 | $25.33 | 23,435 |
| 2022-10-28 | $25.16 | $25.44 | $25.14 | $25.39 | $25.39 | 47,738 |
| 2022-10-27 | $25.10 | $25.17 | $25.05 | $25.07 | $25.07 | 50,222 |
| 2022-10-26 | $25.12 | $25.30 | $25.11 | $25.12 | $25.12 | 33,367 |
| 2022-10-25 | $25.03 | $25.20 | $25.03 | $25.16 | $25.16 | 17,673 |
| 2022-10-24 | $24.84 | $24.96 | $24.71 | $24.94 | $24.94 | 30,500 |
| 2022-10-21 | $24.36 | $24.79 | $24.36 | $24.75 | $24.75 | 34,933 |
| 2022-10-20 | $24.56 | $24.62 | $24.32 | $24.33 | $24.33 | 17,486 |
| 2022-10-19 | $24.47 | $24.55 | $24.34 | $24.44 | $24.44 | 61,205 |
| 2022-10-18 | $24.72 | $24.75 | $24.46 | $24.57 | $24.57 | 14,185 |
| 2022-10-17 | $24.42 | $24.42 | $24.35 | $24.36 | $24.36 | 2,968 |
| 2022-10-14 | $24.32 | $24.32 | $23.98 | $23.98 | $23.98 | 26,557 |
| 2022-10-13 | $23.59 | $24.38 | $23.59 | $24.32 | $24.32 | 137,123 |
| 2022-10-12 | $24.00 | $24.01 | $23.93 | $23.93 | $23.93 | 395,447 |
| 2022-10-11 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 104 |
| 2022-10-10 | $24.43 | $24.43 | $24.13 | $24.22 | $24.22 | 4,467 |
| 2022-10-07 | $24.52 | $24.52 | $24.26 | $24.35 | $24.35 | 2,208 |
| 2022-10-06 | $24.79 | $24.88 | $24.76 | $24.76 | $24.76 | 13,541 |
| 2022-10-05 | $24.76 | $24.96 | $24.73 | $24.89 | $24.89 | 79,577 |
| 2022-10-04 | $24.97 | $24.97 | $24.93 | $24.93 | $24.93 | 100 |
| 2022-10-03 | $24.39 | $24.50 | $24.39 | $24.48 | $24.48 | 836 |
| 2022-09-30 | $24.36 | $24.36 | $24.06 | $24.06 | $24.06 | 141,488 |
| 2022-09-29 | $24.51 | $24.51 | $24.17 | $24.28 | $24.28 | 145,736 |
| 2022-09-28 | $24.55 | $24.72 | $24.55 | $24.67 | $24.67 | 12,643 |
| 2022-09-27 | $24.60 | $24.60 | $24.19 | $24.26 | $24.26 | 14,834 |
| 2022-09-26 | $24.52 | $24.64 | $24.33 | $24.33 | $24.33 | 16,454 |
| 2022-09-23 | $24.53 | $24.53 | $24.28 | $24.46 | $24.46 | 28,027 |
| 2022-09-22 | $24.77 | $24.86 | $24.77 | $24.85 | $24.85 | 4,897 |
| 2022-09-21 | $25.19 | $25.26 | $24.90 | $24.94 | $24.94 | 2,619 |
| 2022-09-20 | $25.13 | $25.15 | $25.07 | $25.15 | $25.15 | 1,851 |
| 2022-09-19 | $25.12 | $25.32 | $25.01 | $25.30 | $25.30 | 17,300 |
| 2022-09-16 | $25.18 | $25.24 | $25.05 | $25.24 | $25.24 | 10,965 |
| 2022-09-15 | $25.42 | $25.42 | $25.25 | $25.29 | $25.29 | 5,210 |
| 2022-09-14 | $25.43 | $25.44 | $25.35 | $25.42 | $25.42 | 14,416 |
| 2022-09-13 | $25.57 | $25.62 | $25.35 | $25.38 | $25.38 | 15,868 |
| 2022-09-12 | $25.98 | $26.02 | $25.91 | $25.97 | $25.97 | 3,381 |
| 2022-09-09 | $25.77 | $25.87 | $25.77 | $25.87 | $25.87 | 3,940 |
| 2022-09-08 | $25.50 | $25.67 | $25.42 | $25.63 | $25.63 | 3,722 |
| 2022-09-07 | $25.39 | $25.64 | $25.34 | $25.58 | $25.58 | 12,246 |
| 2022-09-06 | $25.31 | $25.32 | $25.29 | $25.31 | $25.31 | 17,133 |
| 2022-09-02 | $25.60 | $25.68 | $25.36 | $25.36 | $25.36 | 2,166 |
| 2022-09-01 | $25.37 | $25.49 | $25.31 | $25.49 | $25.49 | 7,430 |
| 2022-08-31 | $25.53 | $25.54 | $25.48 | $25.49 | $25.49 | 8,113 |
| 2022-08-30 | $25.58 | $25.59 | $25.50 | $25.53 | $25.53 | 15,664 |
| 2022-08-29 | $25.69 | $25.78 | $25.63 | $25.72 | $25.72 | 52,328 |
| 2022-08-26 | $26.10 | $26.10 | $25.78 | $25.78 | $25.78 | 14,560 |
| 2022-08-25 | $26.11 | $26.17 | $26.07 | $26.17 | $26.17 | 4,691 |
| 2022-08-24 | $25.97 | $26.04 | $25.90 | $26.00 | $26.00 | 11,047 |
| 2022-08-23 | $25.96 | $26.00 | $25.94 | $25.97 | $25.97 | 7,013 |
| 2022-08-22 | $26.10 | $26.10 | $25.95 | $25.96 | $25.96 | 9,367 |
| 2022-08-19 | $26.25 | $26.26 | $26.17 | $26.24 | $26.24 | 18,300 |
| 2022-08-18 | $26.32 | $26.37 | $26.31 | $26.36 | $26.36 | 150,611 |
| 2022-08-17 | $26.31 | $26.37 | $26.22 | $26.33 | $26.33 | 15,995 |
| 2022-08-16 | $26.33 | $26.48 | $26.32 | $26.38 | $26.38 | 67,997 |
| 2022-08-15 | $26.30 | $26.38 | $26.29 | $26.37 | $26.37 | 7,275 |
| 2022-08-12 | $26.25 | $26.34 | $26.23 | $26.32 | $26.32 | 18,666 |
| 2022-08-11 | $26.26 | $26.26 | $26.12 | $26.15 | $26.15 | 23,377 |
| 2022-08-10 | $26.02 | $26.18 | $25.98 | $26.17 | $26.17 | 57,325 |
| 2022-08-09 | $25.93 | $25.93 | $25.82 | $25.88 | $25.88 | 32,081 |
| 2022-08-08 | $26.07 | $26.07 | $25.86 | $25.90 | $25.90 | 372,301 |
| 2022-08-05 | $25.93 | $25.97 | $25.85 | $25.94 | $25.94 | 8,335 |
| 2022-08-04 | $25.96 | $26.00 | $25.96 | $25.96 | $25.96 | 3,360 |
| 2022-08-03 | $25.92 | $26.03 | $25.87 | $26.00 | $26.00 | 14,596 |
| 2022-08-02 | $25.88 | $25.96 | $25.81 | $25.81 | $25.81 | 37,027 |
| 2022-08-01 | $25.97 | $25.97 | $25.88 | $25.93 | $25.93 | 1,745 |
| 2022-07-29 | $25.89 | $25.99 | $25.87 | $25.96 | $25.96 | 8,055 |
| 2022-07-28 | $25.71 | $25.77 | $25.71 | $25.77 | $25.77 | 182 |
| 2022-07-27 | $25.48 | $25.66 | $25.41 | $25.62 | $25.62 | 17,184 |
| 2022-07-26 | $25.35 | $25.36 | $25.21 | $25.25 | $25.25 | 17,394 |
| 2022-07-25 | $25.35 | $25.42 | $25.35 | $25.39 | $25.39 | 17,195 |
| 2022-07-22 | $25.51 | $25.51 | $25.32 | $25.37 | $25.37 | 16,709 |
| 2022-07-21 | $25.35 | $25.47 | $25.26 | $25.47 | $25.47 | 90,085 |
| 2022-07-20 | $25.26 | $25.41 | $25.24 | $25.37 | $25.37 | 38,962 |
| 2022-07-19 | $25.04 | $25.30 | $25.04 | $25.28 | $25.28 | 25,850 |
| 2022-07-18 | $25.12 | $25.15 | $24.88 | $24.91 | $24.91 | 18,629 |
| 2022-07-15 | $24.91 | $25.03 | $24.91 | $25.00 | $25.00 | 1,706 |
| 2022-07-14 | $24.58 | $24.79 | $24.50 | $24.75 | $24.75 | 7,446 |
| 2022-07-13 | $24.71 | $24.86 | $24.68 | $24.81 | $24.81 | 12,924 |
| 2022-07-12 | $25.03 | $25.04 | $24.82 | $24.88 | $24.88 | 22,174 |
| 2022-07-11 | $25.02 | $25.02 | $24.97 | $24.97 | $24.97 | 3,433 |
| 2022-07-08 | $25.02 | $25.18 | $25.02 | $25.15 | $25.15 | 9,395 |
| 2022-07-07 | $25.06 | $25.19 | $25.02 | $25.16 | $25.16 | 64,356 |
| 2022-07-06 | $24.90 | $24.99 | $24.84 | $24.95 | $24.95 | 11,901 |
| 2022-07-05 | $24.56 | $24.91 | $24.55 | $24.89 | $24.89 | 22,839 |
| 2022-07-01 | $24.79 | $24.95 | $24.60 | $24.91 | $24.91 | 126,267 |
| 2022-06-30 | $24.57 | $24.91 | $24.42 | $24.69 | $24.69 | 60,273 |
| 2022-06-29 | $24.80 | $24.93 | $24.75 | $24.91 | $24.91 | 4,875 |
| 2022-06-28 | $25.40 | $25.40 | $24.89 | $24.89 | $24.89 | 3,645 |
| 2022-06-27 | $25.31 | $25.31 | $25.19 | $25.19 | $25.19 | 8,758 |
| 2022-06-24 | $24.78 | $25.20 | $24.78 | $25.18 | $25.18 | 13,471 |
| 2022-06-23 | $24.57 | $24.70 | $24.57 | $24.70 | $24.70 | 538 |
| 2022-06-22 | $24.58 | $24.58 | $24.55 | $24.56 | $24.56 | 696 |
| 2022-06-21 | $24.43 | $24.51 | $24.43 | $24.51 | $24.51 | 1,487 |
| 2022-06-17 | $24.11 | $24.12 | $23.97 | $24.04 | $24.04 | 16,111 |
| 2022-06-16 | $24.02 | $24.10 | $23.90 | $23.92 | $23.92 | 5,097 |
| 2022-06-15 | $24.52 | $24.64 | $24.37 | $24.55 | $24.55 | 4,307 |
| 2022-06-14 | $24.36 | $24.36 | $24.26 | $24.26 | $24.26 | 1,878 |
| 2022-06-13 | $24.53 | $24.58 | $24.29 | $24.29 | $24.29 | 15,351 |
| 2022-06-10 | $25.10 | $25.10 | $24.87 | $24.93 | $24.93 | 1,084 |
| 2022-06-09 | $25.41 | $25.41 | $25.23 | $25.23 | $25.23 | 664 |
| 2022-06-08 | $25.55 | $25.57 | $25.53 | $25.53 | $25.53 | 1,273 |
| 2022-06-07 | $25.73 | $25.73 | $25.70 | $25.70 | $25.70 | 2,001 |
| 2022-06-06 | $25.59 | $25.59 | $25.56 | $25.56 | $25.56 | 1,700 |
| 2022-06-03 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 295 |
| 2022-06-02 | $25.57 | $25.78 | $25.57 | $25.78 | $25.78 | 295 |
| 2022-06-01 | $25.50 | $25.54 | $25.50 | $25.54 | $25.54 | 240 |
| 2022-05-31 | $25.63 | $25.68 | $25.62 | $25.64 | $25.64 | 700 |
| 2022-05-27 | $25.69 | $25.72 | $25.61 | $25.72 | $25.72 | 1,490 |
| 2022-05-26 | $25.28 | $25.45 | $25.28 | $25.38 | $25.38 | 85,696 |
| 2022-05-25 | $25.01 | $25.08 | $25.00 | $25.08 | $25.08 | 550 |
| 2022-05-24 | $24.73 | $24.92 | $24.73 | $24.92 | $24.92 | 204 |
| 2022-05-23 | $24.83 | $25.03 | $24.83 | $25.03 | $25.03 | 200 |
| 2022-05-20 | $24.77 | $24.77 | $24.48 | $24.77 | $24.77 | 1,643 |
| 2022-05-19 | $24.79 | $24.85 | $24.66 | $24.76 | $24.76 | 872 |
| 2022-05-18 | $25.19 | $25.19 | $24.80 | $24.81 | $24.81 | 801 |
| 2022-05-17 | $25.32 | $25.48 | $25.32 | $25.48 | $25.48 | 1,548 |
| 2022-05-16 | $25.18 | $25.18 | $25.15 | $25.15 | $25.15 | 518 |
| 2022-05-13 | $25.22 | $25.22 | $25.18 | $25.18 | $25.18 | 300 |
| 2022-05-12 | $24.79 | $24.79 | $24.68 | $24.78 | $24.78 | 400 |
| 2022-05-11 | $25.17 | $25.23 | $24.82 | $24.82 | $24.82 | 601 |
| 2022-05-10 | $25.10 | $25.13 | $24.94 | $25.07 | $25.07 | 2,136 |
| 2022-05-09 | $25.20 | $25.20 | $25.04 | $25.04 | $25.04 | 4,144 |
| 2022-05-06 | $25.61 | $25.61 | $25.52 | $25.58 | $25.58 | 3,312 |
| 2022-05-05 | $25.80 | $25.85 | $25.55 | $25.65 | $25.65 | 1,316 |
| 2022-05-04 | $25.68 | $26.33 | $25.68 | $26.33 | $26.33 | 438 |
| 2022-05-03 | $25.72 | $25.83 | $25.72 | $25.80 | $25.80 | 1,610 |
| 2022-05-02 | $25.59 | $25.67 | $25.37 | $25.67 | $25.67 | 650 |
| 2022-04-29 | $26.02 | $26.02 | $25.58 | $25.58 | $25.58 | 26,259 |
| 2022-04-28 | $26.00 | $26.25 | $26.00 | $26.21 | $26.21 | 19,728 |
| 2022-04-27 | $25.82 | $26.05 | $25.80 | $25.83 | $25.83 | 49,068 |
| 2022-04-26 | $26.07 | $26.08 | $25.82 | $25.82 | $25.82 | 2,244 |
| 2022-04-25 | $26.01 | $26.29 | $26.00 | $26.29 | $26.29 | 880 |
| 2022-04-22 | $26.60 | $26.60 | $26.21 | $26.21 | $26.21 | 1,433 |
| 2022-04-21 | $27.05 | $27.05 | $26.66 | $26.66 | $26.66 | 100 |
| 2022-04-20 | $26.94 | $26.96 | $26.87 | $26.87 | $26.87 | 200 |
| 2022-04-19 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 10 |
| 2022-04-18 | $26.67 | $26.67 | $26.60 | $26.65 | $26.65 | 975 |
| 2022-04-14 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2022-04-13 | $26.77 | $26.80 | $26.77 | $26.79 | $26.79 | 2,970 |
| 2022-04-12 | $26.76 | $26.80 | $26.61 | $26.64 | $26.64 | 36,743 |
| 2022-04-11 | $26.75 | $26.79 | $26.68 | $26.68 | $26.68 | 9,610 |
| 2022-04-08 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 25 |
| 2022-04-07 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2022-04-06 | $26.68 | $26.82 | $26.66 | $26.82 | $26.82 | 2,976 |
| 2022-04-05 | $26.91 | $26.92 | $26.91 | $26.92 | $26.92 | 173 |
| 2022-04-04 | $26.97 | $27.07 | $26.95 | $27.07 | $27.07 | 2,100 |
| 2022-04-01 | $26.87 | $26.96 | $26.86 | $26.96 | $26.96 | 609 |
| 2022-03-31 | $26.95 | $27.03 | $26.90 | $26.90 | $26.90 | 1,096 |
| 2022-03-30 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2022-03-29 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2022-03-28 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 29 |
| 2022-03-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 241 |
| 2022-03-24 | $26.74 | $26.85 | $26.74 | $26.85 | $26.85 | 241 |
| 2022-03-23 | $26.76 | $26.76 | $26.71 | $26.71 | $26.71 | 200 |
| 2022-03-22 | $26.74 | $26.81 | $26.74 | $26.81 | $26.81 | 500 |
| 2022-03-21 | $26.60 | $26.70 | $26.59 | $26.65 | $26.65 | 42,328 |
| 2022-03-18 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1,130 |
| 2022-03-17 | $26.46 | $26.54 | $26.46 | $26.48 | $26.48 | 1,130 |
| 2022-03-16 | $26.22 | $26.28 | $26.20 | $26.28 | $26.28 | 1,423 |
| 2022-03-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 1,100 |
| 2022-03-14 | $25.83 | $25.83 | $25.63 | $25.63 | $25.63 | 1,100 |
| 2022-03-11 | $25.91 | $25.91 | $25.75 | $25.75 | $25.75 | 748 |
| 2022-03-10 | $25.79 | $25.91 | $25.75 | $25.91 | $25.91 | 602 |
| 2022-03-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 72 |
| 2022-03-08 | $25.48 | $25.81 | $25.45 | $25.58 | $25.58 | 9,238 |
| 2022-03-07 | $25.84 | $25.84 | $25.68 | $25.68 | $25.68 | 1,191 |
| 2022-03-04 | $26.10 | $26.11 | $25.94 | $26.07 | $26.07 | 2,546 |
| 2022-03-03 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 6 |
| 2022-03-02 | $26.04 | $26.29 | $26.03 | $26.29 | $26.29 | 305 |
| 2022-03-01 | $26.03 | $26.03 | $25.96 | $25.97 | $25.97 | 624 |
| 2022-02-28 | $26.33 | $26.33 | $26.23 | $26.23 | $26.23 | 7,625 |
| 2022-02-25 | $26.00 | $26.30 | $26.00 | $26.30 | $26.30 | 1,450 |
| 2022-02-24 | $25.40 | $26.01 | $25.34 | $26.00 | $26.00 | 7,901 |
| 2022-02-23 | $26.05 | $26.11 | $25.79 | $25.80 | $25.80 | 27,795 |
| 2022-02-22 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 2 |
| 2022-02-18 | $26.21 | $26.21 | $26.16 | $26.16 | $26.16 | 1,345 |
| 2022-02-17 | $26.54 | $26.54 | $26.26 | $26.26 | $26.26 | 4,469 |
| 2022-02-16 | $26.42 | $26.58 | $26.35 | $26.58 | $26.58 | 2,000 |
| 2022-02-15 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 41,978 |
| 2022-02-14 | $26.30 | $26.30 | $26.09 | $26.26 | $26.26 | 41,978 |
| 2022-02-11 | $26.51 | $26.51 | $26.33 | $26.33 | $26.33 | 2,004 |
| 2022-02-10 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2022-02-09 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1 |
| 2022-02-08 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 1 |
| 2022-02-07 | $26.58 | $26.58 | $26.51 | $26.51 | $26.51 | 246 |
| 2022-02-04 | $26.50 | $26.59 | $26.50 | $26.55 | $26.55 | 713 |
| 2022-02-03 | $26.69 | $26.69 | $26.52 | $26.52 | $26.52 | 552 |
| 2022-02-02 | $26.67 | $26.78 | $26.67 | $26.78 | $26.78 | 1,544 |
| 2022-02-01 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 351 |
| 2022-01-31 | $26.38 | $26.56 | $26.38 | $26.56 | $26.56 | 351 |
| 2022-01-28 | $25.99 | $26.28 | $25.99 | $26.28 | $26.28 | 100 |
| 2022-01-27 | $26.21 | $26.27 | $25.97 | $25.97 | $25.97 | 3,187 |
| 2022-01-26 | $26.01 | $26.06 | $25.99 | $26.06 | $26.06 | 700 |
| 2022-01-25 | $25.93 | $26.03 | $25.90 | $26.03 | $26.03 | 3,954 |
| 2022-01-24 | $25.80 | $26.20 | $25.60 | $26.20 | $26.20 | 33,643 |
| 2022-01-21 | $26.30 | $26.36 | $26.17 | $26.17 | $26.17 | 2,763 |
| 2022-01-20 | $26.77 | $26.77 | $26.40 | $26.40 | $26.40 | 517 |
| 2022-01-19 | $26.63 | $26.63 | $26.53 | $26.53 | $26.53 | 168 |
| 2022-01-18 | $26.62 | $26.62 | $26.61 | $26.61 | $26.61 | 341 |
| 2022-01-14 | $26.80 | $26.82 | $26.80 | $26.82 | $26.82 | 450 |
| 2022-01-13 | $26.99 | $26.99 | $26.78 | $26.78 | $26.78 | 1,485 |
| 2022-01-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 1,296 |
| 2022-01-11 | $26.84 | $26.96 | $26.84 | $26.90 | $26.90 | 1,296 |
| 2022-01-10 | $26.68 | $26.83 | $26.62 | $26.80 | $26.80 | 4,415 |
| 2022-01-07 | $26.82 | $26.82 | $26.79 | $26.81 | $26.81 | 433 |
| 2022-01-06 | $26.85 | $26.85 | $26.84 | $26.84 | $26.84 | 508 |
| 2022-01-05 | $26.96 | $27.00 | $26.87 | $26.87 | $26.87 | 7,698 |
| 2022-01-04 | $27.00 | $27.00 | $26.94 | $27.00 | $27.00 | 1,132 |
| 2022-01-03 | $27.05 | $27.05 | $27.03 | $27.03 | $27.03 | 100 |
| 2021-12-31 | $27.00 | $27.00 | $26.92 | $26.97 | $26.97 | 553 |
| 2021-12-30 | $26.90 | $26.96 | $26.90 | $26.96 | $26.96 | 435 |
| 2021-12-29 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 404 |
| 2021-12-28 | $26.90 | $26.95 | $26.90 | $26.95 | $26.95 | 404 |
| 2021-12-27 | $26.87 | $26.91 | $26.87 | $26.91 | $26.91 | 276 |
| 2021-12-23 | $26.81 | $26.85 | $26.81 | $26.85 | $26.85 | 100 |
| 2021-12-22 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-12-21 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 1,053 |
| 2021-12-20 | $26.50 | $26.50 | $26.33 | $26.43 | $26.43 | 1,053 |
| 2021-12-17 | $26.47 | $26.54 | $26.44 | $26.54 | $26.54 | 995 |
| 2021-12-16 | $26.70 | $26.78 | $26.66 | $26.66 | $26.66 | 4,229 |
| 2021-12-15 | $26.60 | $26.75 | $26.60 | $26.75 | $26.75 | 614 |
| 2021-12-14 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2021-12-13 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2021-12-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,067 |
| 2021-12-09 | $26.72 | $26.76 | $26.64 | $26.64 | $26.64 | 1,067 |
| 2021-12-08 | $26.60 | $26.73 | $26.59 | $26.73 | $26.73 | 2,637 |
| 2021-12-07 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2021-12-06 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 1,713 |
| 2021-12-03 | $26.22 | $26.22 | $26.16 | $26.16 | $26.16 | 1,713 |
| 2021-12-02 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 6 |
| 2021-12-01 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1 |
| 2021-11-30 | $26.51 | $26.51 | $26.33 | $26.33 | $26.33 | 1,051 |
| 2021-11-29 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 1,315 |
| 2021-11-26 | $26.52 | $26.52 | $26.39 | $26.39 | $26.39 | 1,315 |
| 2021-11-24 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 104 |
| 2021-11-23 | $26.71 | $26.75 | $26.69 | $26.69 | $26.69 | 339 |
| 2021-11-22 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2021-11-19 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2021-11-18 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 26,037 |
| 2021-11-17 | $26.75 | $26.76 | $26.75 | $26.76 | $26.76 | 26,037 |
| 2021-11-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2021-11-15 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2021-11-12 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 200 |
| 2021-11-11 | $26.65 | $26.68 | $26.65 | $26.68 | $26.68 | 200 |
| 2021-11-10 | $26.71 | $26.71 | $26.63 | $26.63 | $26.63 | 1,242 |
| 2021-11-09 | $26.73 | $26.75 | $26.70 | $26.70 | $26.70 | 1,493 |
| 2021-11-08 | $26.71 | $26.74 | $26.71 | $26.74 | $26.74 | 2,464 |
| 2021-11-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 3,244 |
| 2021-11-04 | $26.66 | $26.71 | $26.66 | $26.71 | $26.71 | 3,244 |
| 2021-11-03 | $26.67 | $26.69 | $26.67 | $26.69 | $26.69 | 10,689 |
| 2021-11-02 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 16 |
| 2021-11-01 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 14 |
| 2021-10-29 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 62 |
| 2021-10-28 | $26.46 | $26.53 | $26.46 | $26.53 | $26.53 | 700 |
| 2021-10-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2 |
| 2021-10-26 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 2 |
| 2021-10-25 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2021-10-22 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2021-10-21 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 653 |
| 2021-10-20 | $26.27 | $26.38 | $26.27 | $26.38 | $26.38 | 653 |
| 2021-10-19 | $26.33 | $26.39 | $26.32 | $26.39 | $26.39 | 655 |
| 2021-10-18 | $26.25 | $26.30 | $26.25 | $26.30 | $26.30 | 314 |
| 2021-10-15 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2021-10-14 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 497 |
| 2021-10-13 | $25.92 | $25.97 | $25.89 | $25.97 | $25.97 | 497 |
| 2021-10-12 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2021-10-11 | $26.05 | $26.05 | $25.94 | $25.94 | $25.94 | 2,000 |
| 2021-10-08 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 1 |
| 2021-10-07 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 1 |
| 2021-10-06 | $25.70 | $25.88 | $25.70 | $25.88 | $25.88 | 1,979 |
| 2021-10-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 421 |
| 2021-10-04 | $25.71 | $25.73 | $25.71 | $25.71 | $25.71 | 421 |
| 2021-10-01 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 25 |
| 2021-09-30 | $25.86 | $25.90 | $25.78 | $25.79 | $25.79 | 6,858 |
| 2021-09-29 | $25.82 | $25.86 | $25.78 | $25.81 | $25.81 | 756 |
| 2021-09-28 | $26.02 | $26.02 | $25.82 | $25.84 | $25.84 | 14,280 |
| 2021-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 111 |
| 2021-09-24 | $26.13 | $26.15 | $26.06 | $26.15 | $26.15 | 598 |
| 2021-09-23 | $26.08 | $26.14 | $26.08 | $26.13 | $26.13 | 582 |
| 2021-09-22 | $26.01 | $26.01 | $25.90 | $25.91 | $25.91 | 630 |
| 2021-09-21 | $25.83 | $25.85 | $25.82 | $25.85 | $25.85 | 3,355 |
| 2021-09-20 | $25.80 | $25.80 | $25.56 | $25.75 | $25.75 | 2,948 |
| 2021-09-17 | $26.04 | $26.04 | $25.98 | $25.98 | $25.98 | 964 |
| 2021-09-16 | $26.10 | $26.15 | $26.09 | $26.15 | $26.15 | 391 |
| 2021-09-15 | $26.06 | $26.17 | $26.06 | $26.17 | $26.17 | 873 |
| 2021-09-14 | $26.09 | $26.12 | $25.99 | $25.99 | $25.99 | 764 |
| 2021-09-13 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 4 |
| 2021-09-10 | $26.17 | $26.17 | $26.02 | $26.02 | $26.02 | 538 |
| 2021-09-09 | $26.23 | $26.23 | $26.16 | $26.17 | $26.17 | 1,842 |
| 2021-09-08 | $26.18 | $26.22 | $26.17 | $26.22 | $26.22 | 1,036 |
| 2021-09-07 | $26.26 | $26.29 | $26.24 | $26.24 | $26.24 | 2,095 |
| 2021-09-03 | $26.31 | $26.31 | $26.29 | $26.29 | $26.29 | 4,465 |
| 2021-09-02 | $26.31 | $26.31 | $26.25 | $26.29 | $26.29 | 656 |
| 2021-09-01 | $26.31 | $26.33 | $26.23 | $26.23 | $26.23 | 1,736 |
| 2021-08-31 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1,945 |
| 2021-08-30 | $26.30 | $26.30 | $26.26 | $26.26 | $26.26 | 1,945 |
| 2021-08-27 | $26.18 | $26.24 | $26.12 | $26.24 | $26.24 | 3,195 |
| 2021-08-26 | $26.12 | $26.19 | $26.04 | $26.07 | $26.07 | 52,033 |
| 2021-08-25 | $26.18 | $26.26 | $26.18 | $26.22 | $26.22 | 1,054 |
| 2021-08-24 | $26.23 | $26.23 | $26.20 | $26.20 | $26.20 | 2,616 |
| 2021-08-23 | $26.18 | $26.22 | $26.18 | $26.18 | $26.18 | 1,175 |
| 2021-08-20 | $25.99 | $26.09 | $25.96 | $26.06 | $26.06 | 20,916 |
| 2021-08-19 | $25.90 | $25.99 | $25.89 | $25.94 | $25.94 | 1,892 |
| 2021-08-18 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 51 |
| 2021-08-17 | $26.05 | $26.10 | $26.04 | $26.08 | $26.08 | 4,115 |
| 2021-08-16 | $26.10 | $26.17 | $26.10 | $26.17 | $26.17 | 527 |
| 2021-08-13 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 1 |
| 2021-08-12 | $26.10 | $26.16 | $26.08 | $26.14 | $26.14 | 6,735 |
| 2021-08-11 | $26.08 | $26.12 | $26.08 | $26.10 | $26.10 | 950 |
| 2021-08-10 | $26.10 | $26.10 | $26.06 | $26.06 | $26.06 | 302 |
| 2021-08-09 | $26.07 | $26.07 | $26.05 | $26.05 | $26.05 | 400 |
| 2021-08-06 | $26.07 | $26.10 | $26.07 | $26.07 | $26.07 | 200 |
| 2021-08-05 | $26.06 | $26.07 | $26.03 | $26.03 | $26.03 | 7,402 |
| 2021-08-04 | $26.02 | $26.02 | $25.97 | $25.97 | $25.97 | 660 |
| 2021-08-03 | $25.91 | $26.02 | $25.91 | $26.01 | $26.01 | 226 |
| 2021-08-02 | $26.03 | $26.03 | $25.92 | $25.92 | $25.92 | 5,066 |
| 2021-07-30 | $25.97 | $25.97 | $25.89 | $25.93 | $25.93 | 1,093 |
| 2021-07-29 | $25.93 | $26.00 | $25.93 | $26.00 | $26.00 | 3,486 |
| 2021-07-28 | $25.96 | $26.01 | $25.93 | $25.93 | $25.93 | 1,418 |
| 2021-07-27 | $25.87 | $25.92 | $25.87 | $25.91 | $25.91 | 1,346 |
| 2021-07-26 | $25.93 | $25.98 | $25.93 | $25.98 | $25.98 | 1,556 |
| 2021-07-23 | $25.97 | $26.01 | $25.95 | $25.96 | $25.96 | 18,333 |
| 2021-07-22 | $25.87 | $25.88 | $25.84 | $25.84 | $25.84 | 3,380 |
| 2021-07-21 | $25.82 | $25.83 | $25.80 | $25.80 | $25.80 | 1,253 |
| 2021-07-20 | $25.49 | $25.71 | $25.49 | $25.71 | $25.71 | 117 |
| 2021-07-19 | $25.60 | $25.60 | $25.42 | $25.46 | $25.46 | 88,634 |
| 2021-07-16 | $25.80 | $25.80 | $25.65 | $25.65 | $25.65 | 18,463 |
| 2021-07-15 | $25.81 | $25.82 | $25.75 | $25.77 | $25.77 | 7,491 |
| 2021-07-14 | $25.85 | $25.89 | $25.84 | $25.84 | $25.84 | 10,303 |
| 2021-07-13 | $25.83 | $25.91 | $25.83 | $25.84 | $25.84 | 11,718 |
| 2021-07-12 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 1,674 |
| 2021-07-09 | $25.79 | $25.84 | $25.79 | $25.84 | $25.84 | 1,674 |
| 2021-07-08 | $25.61 | $25.73 | $25.59 | $25.67 | $25.67 | 21,874 |
| 2021-07-07 | $25.81 | $25.84 | $25.76 | $25.81 | $25.81 | 7,761 |
| 2021-07-06 | $25.81 | $25.84 | $25.73 | $25.80 | $25.80 | 34,946 |
| 2021-07-02 | $25.78 | $25.87 | $25.77 | $25.87 | $25.87 | 21,300 |
| 2021-07-01 | $25.79 | $25.82 | $25.66 | $25.76 | $25.76 | 227,442 |