Innovator U.S. Equity Accelerated 9 Buffer ETF - October (XBOC) Exchange: BATS
Data as of May 9, 2025
$29.78 ($0.02) 0.05%
Innovator U.S. Equity Accelerated 9 Buffer ETF - October - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated 9 Buffer ETF - October.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.75 |
| Previous Close | $29.78 |
| High | $29.92 |
| Low | $29.67 |
| Adjusted Open | $29.75 |
| Previous Adjusted Close | $29.78 |
| Adjusted High | $29.92 |
| Adjusted Low | $29.67 |
Invest in Innovator U.S. Equity Accelerated 9 Buffer ETF - October (XBOC)
Historical Stock Data for Innovator U.S. Equity Accelerated 9 Buffer ETF - October (XBOC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $29.75 | $29.92 | $29.67 | $29.78 | $29.78 | 294,405 |
| 2025-05-06 | $29.77 | $29.89 | $29.71 | $29.76 | $29.76 | 43,591 |
| 2025-05-05 | $29.87 | $30.04 | $29.87 | $29.90 | $29.90 | 32,109 |
| 2025-05-02 | $29.85 | $30.06 | $29.85 | $30.01 | $30.01 | 18,913 |
| 2025-05-01 | $29.78 | $29.91 | $29.72 | $29.76 | $29.76 | 74,591 |
| 2025-04-30 | $29.34 | $29.62 | $29.10 | $29.62 | $29.62 | 41,548 |
| 2025-04-29 | $29.43 | $29.64 | $29.39 | $29.57 | $29.57 | 3,589 |
| 2025-04-28 | $29.53 | $29.53 | $29.29 | $29.47 | $29.47 | 9,491 |
| 2025-04-25 | $29.34 | $29.45 | $29.17 | $29.45 | $29.45 | 4,424,623 |
| 2025-04-24 | $28.95 | $29.32 | $28.95 | $29.32 | $29.32 | 3,924 |
| 2025-04-23 | $29.10 | $29.19 | $28.74 | $28.82 | $28.82 | 21,535 |
| 2025-04-22 | $28.16 | $29.02 | $28.16 | $28.50 | $28.50 | 17,220 |
| 2025-04-21 | $28.18 | $28.18 | $27.73 | $27.97 | $27.97 | 1,091,459 |
| 2025-04-17 | $28.48 | $28.61 | $28.36 | $28.41 | $28.41 | 9,369 |
| 2025-04-16 | $28.58 | $28.70 | $28.19 | $28.37 | $28.37 | 8,319 |
| 2025-04-15 | $29.04 | $29.08 | $28.87 | $28.87 | $28.87 | 9,303 |
| 2025-04-14 | $28.92 | $29.08 | $28.77 | $28.92 | $28.92 | 13,120 |
| 2025-04-11 | $28.21 | $28.73 | $28.13 | $28.71 | $28.71 | 11,362 |
| 2025-04-10 | $28.57 | $28.57 | $27.79 | $28.31 | $28.31 | 9,757 |
| 2025-04-09 | $27.09 | $29.23 | $27.09 | $29.10 | $29.10 | 15,539 |
| 2025-04-08 | $28.13 | $28.43 | $26.88 | $27.12 | $27.12 | 31,591 |
| 2025-04-07 | $26.70 | $27.67 | $26.70 | $27.52 | $27.52 | 30,467 |
| 2025-04-04 | $28.32 | $28.32 | $27.59 | $27.59 | $27.59 | 36,511 |
| 2025-04-03 | $29.19 | $29.19 | $28.88 | $28.88 | $28.88 | 46,286 |
| 2025-04-02 | $29.54 | $30.02 | $29.54 | $29.99 | $29.99 | 14,191 |
| 2025-04-01 | $29.70 | $29.85 | $29.59 | $29.84 | $29.84 | 49,292 |
| 2025-03-31 | $29.60 | $29.78 | $29.53 | $29.78 | $29.78 | 3,392 |
| 2025-03-28 | $29.85 | $29.85 | $29.64 | $29.64 | $29.64 | 16,320 |
| 2025-03-27 | $30.34 | $30.34 | $30.06 | $30.09 | $30.09 | 4,660 |
| 2025-03-26 | $30.31 | $30.31 | $30.03 | $30.12 | $30.12 | 4,497 |
| 2025-03-25 | $30.28 | $30.36 | $30.25 | $30.31 | $30.31 | 10,444 |
| 2025-03-24 | $30.20 | $30.30 | $30.17 | $30.30 | $30.30 | 6,171 |
| 2025-03-21 | $29.77 | $29.94 | $29.74 | $29.94 | $29.94 | 8,510 |
| 2025-03-20 | $30.06 | $30.06 | $29.89 | $29.93 | $29.93 | 5,846 |
| 2025-03-19 | $29.76 | $30.11 | $29.76 | $29.96 | $29.96 | 7,908 |
| 2025-03-18 | $29.72 | $29.80 | $29.67 | $29.74 | $29.74 | 9,689 |
| 2025-03-17 | $29.89 | $30.02 | $29.84 | $29.96 | $29.96 | 5,196 |
| 2025-03-14 | $29.60 | $29.82 | $29.59 | $29.82 | $29.82 | 11,482 |
| 2025-03-13 | $29.66 | $29.66 | $29.33 | $29.36 | $29.36 | 3,919 |
| 2025-03-12 | $29.61 | $29.76 | $29.43 | $29.69 | $29.69 | 12,901 |
| 2025-03-11 | $29.59 | $29.71 | $29.35 | $29.54 | $29.54 | 11,413 |
| 2025-03-10 | $29.83 | $29.83 | $29.56 | $29.66 | $29.66 | 11,089 |
| 2025-03-07 | $30.09 | $30.18 | $29.82 | $30.18 | $30.18 | 6,511 |
| 2025-03-06 | $30.18 | $30.21 | $29.98 | $30.04 | $30.04 | 7,638 |
| 2025-03-05 | $30.24 | $30.41 | $30.09 | $30.37 | $30.37 | 8,591 |
| 2025-03-04 | $30.04 | $30.28 | $30.04 | $30.17 | $30.17 | 4,390 |
| 2025-03-03 | $30.56 | $30.59 | $30.34 | $30.34 | $30.34 | 7,297 |
| 2025-02-28 | $30.45 | $30.61 | $30.41 | $30.61 | $30.61 | 12,187 |
| 2025-02-27 | $30.75 | $30.75 | $30.41 | $30.41 | $30.41 | 6,944 |
| 2025-02-26 | $30.75 | $30.77 | $30.63 | $30.66 | $30.66 | 6,186 |
| 2025-02-25 | $30.63 | $30.71 | $30.50 | $30.64 | $30.64 | 5,201 |
| 2025-02-24 | $30.78 | $30.85 | $30.65 | $30.67 | $30.67 | 12,632 |
| 2025-02-21 | $30.92 | $30.96 | $30.73 | $30.77 | $30.77 | 7,372 |
| 2025-02-20 | $30.88 | $31.00 | $30.88 | $30.98 | $30.98 | 6,790 |
| 2025-02-19 | $30.95 | $31.03 | $30.92 | $31.01 | $31.01 | 3,277 |
| 2025-02-18 | $30.96 | $31.00 | $30.90 | $30.96 | $30.96 | 9,279 |
| 2025-02-14 | $30.92 | $30.97 | $30.90 | $30.95 | $30.95 | 4,451 |
| 2025-02-13 | $30.78 | $30.95 | $30.78 | $30.92 | $30.92 | 7,734 |
| 2025-02-12 | $30.82 | $30.85 | $30.69 | $30.81 | $30.81 | 7,619 |
| 2025-02-11 | $30.73 | $30.88 | $30.73 | $30.86 | $30.86 | 10,513 |
| 2025-02-10 | $30.85 | $30.87 | $30.79 | $30.84 | $30.84 | 4,576 |
| 2025-02-07 | $30.76 | $30.80 | $30.73 | $30.75 | $30.75 | 6,130 |
| 2025-02-06 | $30.82 | $30.86 | $30.79 | $30.86 | $30.86 | 10,610 |
| 2025-02-05 | $30.82 | $30.82 | $30.68 | $30.77 | $30.77 | 5,019 |
| 2025-02-04 | $30.62 | $30.75 | $30.62 | $30.72 | $30.72 | 16,419 |
| 2025-02-03 | $30.45 | $30.70 | $30.45 | $30.58 | $30.58 | 18,038 |
| 2025-01-31 | $30.82 | $30.90 | $30.70 | $30.70 | $30.70 | 16,510 |
| 2025-01-30 | $30.79 | $30.83 | $30.68 | $30.79 | $30.79 | 9,737 |
| 2025-01-29 | $30.69 | $30.76 | $30.63 | $30.74 | $30.74 | 5,060 |
| 2025-01-28 | $30.72 | $30.84 | $30.66 | $30.84 | $30.84 | 8,050 |
| 2025-01-27 | $30.56 | $30.66 | $30.55 | $30.60 | $30.60 | 6,890 |
| 2025-01-24 | $30.82 | $30.87 | $30.77 | $30.82 | $30.82 | 9,441 |
| 2025-01-23 | $30.85 | $30.85 | $30.74 | $30.82 | $30.82 | 8,632 |
| 2025-01-22 | $30.81 | $30.83 | $30.76 | $30.79 | $30.79 | 2,289 |
| 2025-01-21 | $30.67 | $30.73 | $30.62 | $30.70 | $30.70 | 30,702 |
| 2025-01-17 | $30.59 | $30.64 | $30.58 | $30.61 | $30.61 | 7,248 |
| 2025-01-16 | $30.50 | $30.55 | $30.45 | $30.47 | $30.47 | 8,165 |
| 2025-01-15 | $30.45 | $30.53 | $30.40 | $30.50 | $30.50 | 2,524 |
| 2025-01-14 | $30.22 | $30.22 | $30.06 | $30.19 | $30.19 | 4,794 |
| 2025-01-13 | $30.06 | $30.17 | $30.06 | $30.17 | $30.17 | 2,149 |
| 2025-01-10 | $30.18 | $30.24 | $30.09 | $30.13 | $30.13 | 11,027 |
| 2025-01-08 | $30.29 | $30.38 | $30.25 | $30.36 | $30.36 | 5,483 |
| 2025-01-07 | $30.50 | $30.50 | $30.29 | $30.34 | $30.34 | 7,746 |
| 2025-01-06 | $30.54 | $30.62 | $30.45 | $30.45 | $30.45 | 10,973 |
| 2025-01-03 | $30.27 | $30.44 | $30.27 | $30.42 | $30.42 | 15,269 |
| 2025-01-02 | $30.25 | $30.37 | $30.12 | $30.17 | $30.17 | 17,083 |
| 2024-12-31 | $30.35 | $30.35 | $30.19 | $30.19 | $30.19 | 26,102 |
| 2024-12-30 | $30.16 | $30.39 | $30.16 | $30.32 | $30.32 | 13,710 |
| 2024-12-27 | $30.40 | $30.46 | $30.34 | $30.40 | $30.40 | 3,249 |
| 2024-12-26 | $30.54 | $30.60 | $30.49 | $30.57 | $30.57 | 6,523 |
| 2024-12-24 | $30.38 | $30.57 | $30.38 | $30.57 | $30.57 | 9,244 |
| 2024-12-23 | $30.23 | $30.37 | $30.17 | $30.36 | $30.36 | 26,573 |
| 2024-12-20 | $29.94 | $30.37 | $29.94 | $30.24 | $30.24 | 23,078 |
| 2024-12-19 | $30.28 | $30.28 | $30.05 | $30.08 | $30.08 | 7,432 |
| 2024-12-18 | $30.53 | $30.57 | $30.10 | $30.10 | $30.10 | 19,370 |
| 2024-12-17 | $30.50 | $30.56 | $30.48 | $30.52 | $30.52 | 4,920 |
| 2024-12-16 | $30.59 | $30.60 | $30.50 | $30.56 | $30.56 | 5,064 |
| 2024-12-13 | $30.51 | $30.60 | $30.47 | $30.56 | $30.56 | 5,030 |
| 2024-12-12 | $30.48 | $30.59 | $30.46 | $30.50 | $30.50 | 9,055 |
| 2024-12-11 | $30.52 | $30.58 | $30.50 | $30.55 | $30.55 | 6,484 |
| 2024-12-10 | $30.54 | $30.56 | $30.47 | $30.48 | $30.48 | 5,386 |
| 2024-12-09 | $30.54 | $30.59 | $30.47 | $30.47 | $30.47 | 10,221 |
| 2024-12-06 | $30.60 | $30.67 | $30.56 | $30.58 | $30.58 | 14,091 |
| 2024-12-05 | $30.53 | $30.60 | $30.53 | $30.56 | $30.56 | 6,835 |
| 2024-12-04 | $30.52 | $30.59 | $30.48 | $30.51 | $30.51 | 10,965 |
| 2024-12-03 | $30.44 | $30.56 | $30.44 | $30.47 | $30.47 | 43,590 |
| 2024-12-02 | $30.41 | $30.55 | $30.41 | $30.47 | $30.47 | 19,883 |
| 2024-11-29 | $30.46 | $30.48 | $30.46 | $30.48 | $30.48 | 2,087 |
| 2024-11-27 | $30.38 | $30.43 | $30.37 | $30.40 | $30.40 | 15,290 |
| 2024-11-26 | $30.35 | $30.46 | $30.35 | $30.42 | $30.42 | 14,488 |
| 2024-11-25 | $30.38 | $30.55 | $30.30 | $30.35 | $30.35 | 51,282 |
| 2024-11-22 | $30.18 | $30.30 | $30.18 | $30.29 | $30.29 | 1,052,716 |
| 2024-11-21 | $30.25 | $30.26 | $30.16 | $30.20 | $30.20 | 6,226 |
| 2024-11-20 | $30.07 | $30.13 | $30.01 | $30.13 | $30.13 | 1,615 |
| 2024-11-19 | $30.06 | $30.19 | $30.06 | $30.14 | $30.14 | 6,064 |
| 2024-11-18 | $30.12 | $30.15 | $30.07 | $30.11 | $30.11 | 4,453 |
| 2024-11-15 | $30.09 | $30.17 | $30.00 | $30.05 | $30.05 | 7,534 |
| 2024-11-14 | $30.25 | $30.32 | $30.20 | $30.22 | $30.22 | 4,330 |
| 2024-11-13 | $30.37 | $30.37 | $30.24 | $30.29 | $30.29 | 2,299 |
| 2024-11-12 | $30.25 | $30.37 | $30.23 | $30.27 | $30.27 | 4,243 |
| 2024-11-11 | $30.29 | $30.34 | $30.25 | $30.31 | $30.31 | 5,630 |
| 2024-11-08 | $30.33 | $30.34 | $30.27 | $30.29 | $30.29 | 22,138 |
| 2024-11-07 | $30.23 | $30.25 | $30.23 | $30.25 | $30.25 | 654 |
| 2024-11-06 | $30.05 | $30.16 | $30.05 | $30.16 | $30.16 | 5,272 |
| 2024-11-05 | $29.55 | $29.82 | $29.55 | $29.74 | $29.74 | 21,634 |
| 2024-11-04 | $29.59 | $29.70 | $29.54 | $29.54 | $29.54 | 21,249 |
| 2024-11-01 | $29.70 | $29.70 | $29.61 | $29.62 | $29.62 | 4,436 |
| 2024-10-31 | $29.80 | $29.80 | $29.56 | $29.56 | $29.56 | 6,636 |
| 2024-10-30 | $29.89 | $29.93 | $29.85 | $29.87 | $29.87 | 7,362 |
| 2024-10-29 | $29.85 | $29.98 | $29.83 | $29.93 | $29.93 | 23,021 |
| 2024-10-28 | $29.90 | $29.94 | $29.86 | $29.89 | $29.89 | 20,879 |
| 2024-10-25 | $29.95 | $29.95 | $29.81 | $29.84 | $29.84 | 13,911 |
| 2024-10-24 | $29.82 | $29.88 | $29.79 | $29.86 | $29.86 | 15,521 |
| 2024-10-23 | $29.87 | $29.88 | $29.75 | $29.78 | $29.78 | 73,127 |
| 2024-10-22 | $29.90 | $29.96 | $29.90 | $29.96 | $29.96 | 3,887 |
| 2024-10-21 | $29.93 | $29.97 | $29.87 | $29.94 | $29.94 | 18,895 |
| 2024-10-18 | $29.87 | $30.01 | $29.87 | $29.97 | $29.97 | 15,448 |
| 2024-10-17 | $29.89 | $29.95 | $29.85 | $29.89 | $29.89 | 6,878 |
| 2024-10-16 | $29.86 | $29.88 | $29.80 | $29.88 | $29.88 | 2,024 |
| 2024-10-15 | $29.89 | $29.90 | $29.75 | $29.81 | $29.81 | 6,172 |
| 2024-10-14 | $29.75 | $29.92 | $29.75 | $29.90 | $29.90 | 3,476 |
| 2024-10-11 | $29.62 | $29.83 | $29.62 | $29.75 | $29.75 | 12,630 |
| 2024-10-10 | $29.61 | $29.74 | $29.61 | $29.65 | $29.65 | 27,150 |
| 2024-10-09 | $29.67 | $29.73 | $29.63 | $29.73 | $29.73 | 7,585 |
| 2024-10-08 | $29.47 | $29.62 | $29.47 | $29.62 | $29.62 | 39,288 |
| 2024-10-07 | $29.50 | $29.61 | $29.39 | $29.46 | $29.46 | 8,155 |
| 2024-10-04 | $29.57 | $29.65 | $29.48 | $29.63 | $29.63 | 121,859 |
| 2024-10-03 | $29.56 | $29.56 | $29.42 | $29.51 | $29.51 | 16,102 |
| 2024-10-02 | $29.46 | $29.61 | $29.46 | $29.56 | $29.56 | 16,162 |
| 2024-10-01 | $29.68 | $29.68 | $29.44 | $29.50 | $29.50 | 162,385 |
| 2024-09-30 | $29.69 | $29.74 | $29.68 | $29.74 | $29.74 | 28,986 |
| 2024-09-27 | $29.68 | $29.75 | $29.68 | $29.72 | $29.72 | 28,268 |
| 2024-09-26 | $29.67 | $29.72 | $29.67 | $29.71 | $29.71 | 5,617 |
| 2024-09-25 | $29.67 | $29.68 | $29.66 | $29.68 | $29.68 | 11,370 |
| 2024-09-24 | $29.59 | $29.65 | $29.59 | $29.65 | $29.65 | 1,286 |
| 2024-09-23 | $29.66 | $29.67 | $29.63 | $29.67 | $29.67 | 56,670 |
| 2024-09-20 | $29.63 | $29.70 | $29.63 | $29.65 | $29.65 | 15,637 |
| 2024-09-19 | $29.67 | $29.69 | $29.61 | $29.66 | $29.66 | 7,564 |
| 2024-09-18 | $29.61 | $29.66 | $29.60 | $29.66 | $29.66 | 5,014 |
| 2024-09-17 | $29.62 | $29.67 | $29.62 | $29.65 | $29.65 | 2,909 |
| 2024-09-16 | $29.66 | $29.68 | $29.64 | $29.64 | $29.64 | 475 |
| 2024-09-13 | $29.65 | $29.65 | $29.59 | $29.65 | $29.65 | 1,058 |
| 2024-09-12 | $29.69 | $29.69 | $29.58 | $29.61 | $29.61 | 8,315 |
| 2024-09-11 | $29.59 | $29.63 | $29.58 | $29.62 | $29.62 | 1,457 |
| 2024-09-10 | $29.58 | $29.62 | $29.57 | $29.62 | $29.62 | 10,999 |
| 2024-09-09 | $29.57 | $29.61 | $29.57 | $29.59 | $29.59 | 1,749 |
| 2024-09-06 | $29.51 | $29.59 | $29.51 | $29.59 | $29.59 | 1,090 |
| 2024-09-05 | $29.54 | $29.58 | $29.51 | $29.58 | $29.58 | 14,634 |
| 2024-09-04 | $29.59 | $29.59 | $29.48 | $29.56 | $29.56 | 14,468 |
| 2024-09-03 | $29.54 | $29.59 | $29.54 | $29.56 | $29.56 | 2,081 |
| 2024-08-30 | $29.59 | $29.60 | $29.53 | $29.59 | $29.59 | 1,481 |
| 2024-08-29 | $29.53 | $29.60 | $29.51 | $29.58 | $29.58 | 7,131 |
| 2024-08-28 | $29.54 | $29.56 | $29.53 | $29.55 | $29.55 | 2,073 |
| 2024-08-27 | $29.55 | $29.56 | $29.50 | $29.56 | $29.56 | 349 |
| 2024-08-26 | $29.51 | $29.55 | $29.50 | $29.54 | $29.54 | 5,878 |
| 2024-08-23 | $29.59 | $29.59 | $29.50 | $29.53 | $29.53 | 1,335 |
| 2024-08-22 | $29.47 | $29.52 | $29.47 | $29.52 | $29.52 | 2,251 |
| 2024-08-21 | $29.52 | $29.55 | $29.47 | $29.51 | $29.51 | 3,283 |
| 2024-08-20 | $29.53 | $29.56 | $29.48 | $29.52 | $29.52 | 2,624 |
| 2024-08-19 | $29.55 | $29.55 | $29.47 | $29.51 | $29.51 | 18,997 |
| 2024-08-16 | $29.43 | $29.50 | $29.43 | $29.50 | $29.50 | 2,918 |
| 2024-08-15 | $29.40 | $29.52 | $29.40 | $29.48 | $29.48 | 5,120 |
| 2024-08-14 | $29.45 | $29.51 | $29.45 | $29.47 | $29.47 | 9,960 |
| 2024-08-13 | $29.39 | $29.44 | $29.39 | $29.44 | $29.44 | 3,511 |
| 2024-08-12 | $29.40 | $29.44 | $29.39 | $29.39 | $29.39 | 12,762 |
| 2024-08-09 | $29.29 | $29.38 | $29.29 | $29.37 | $29.37 | 10,009 |
| 2024-08-08 | $29.28 | $29.36 | $29.28 | $29.30 | $29.30 | 11,396 |
| 2024-08-07 | $29.30 | $29.35 | $29.20 | $29.21 | $29.21 | 14,262 |
| 2024-08-06 | $29.18 | $29.34 | $29.16 | $29.25 | $29.25 | 28,414 |
| 2024-08-05 | $28.65 | $29.09 | $28.62 | $28.97 | $28.97 | 7,742 |
| 2024-08-02 | $29.33 | $29.33 | $29.24 | $29.27 | $29.27 | 1,490 |
| 2024-08-01 | $29.37 | $29.44 | $29.34 | $29.39 | $29.39 | 9,101 |
| 2024-07-31 | $29.37 | $29.45 | $29.36 | $29.40 | $29.40 | 29,641 |
| 2024-07-30 | $29.35 | $29.40 | $29.35 | $29.38 | $29.38 | 497 |
| 2024-07-29 | $29.34 | $29.43 | $29.34 | $29.39 | $29.39 | 926 |
| 2024-07-26 | $29.33 | $29.38 | $29.33 | $29.37 | $29.37 | 1,823 |
| 2024-07-25 | $29.31 | $29.36 | $29.30 | $29.33 | $29.33 | 5,616 |
| 2024-07-24 | $29.37 | $29.37 | $29.30 | $29.34 | $29.34 | 29,218 |
| 2024-07-23 | $29.36 | $29.38 | $29.36 | $29.38 | $29.38 | 3,500 |
| 2024-07-22 | $29.39 | $29.39 | $29.33 | $29.37 | $29.37 | 2,911 |
| 2024-07-19 | $29.36 | $29.36 | $29.33 | $29.33 | $29.33 | 2,824 |
| 2024-07-18 | $29.34 | $29.36 | $29.33 | $29.35 | $29.35 | 3,547 |
| 2024-07-17 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 472 |
| 2024-07-16 | $29.34 | $29.39 | $29.34 | $29.37 | $29.37 | 771 |
| 2024-07-15 | $29.34 | $29.37 | $29.34 | $29.37 | $29.37 | 2,725 |
| 2024-07-12 | $29.38 | $29.38 | $29.33 | $29.36 | $29.36 | 4,448 |
| 2024-07-11 | $29.34 | $29.35 | $29.31 | $29.35 | $29.35 | 2,737 |
| 2024-07-10 | $29.33 | $29.37 | $29.33 | $29.34 | $29.34 | 932 |
| 2024-07-09 | $29.31 | $29.37 | $29.31 | $29.33 | $29.33 | 2,424 |
| 2024-07-08 | $29.35 | $29.35 | $29.28 | $29.32 | $29.32 | 4,790 |
| 2024-07-05 | $29.31 | $29.31 | $29.29 | $29.31 | $29.31 | 2,901 |
| 2024-07-03 | $29.29 | $29.30 | $29.25 | $29.30 | $29.30 | 105,771 |
| 2024-07-02 | $29.28 | $29.32 | $29.24 | $29.28 | $29.28 | 73,033 |
| 2024-07-01 | $29.29 | $29.31 | $29.24 | $29.29 | $29.29 | 22,137 |
| 2024-06-28 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 150 |
| 2024-06-27 | $29.23 | $29.25 | $29.23 | $29.25 | $29.25 | 184 |
| 2024-06-26 | $29.20 | $29.26 | $29.20 | $29.25 | $29.25 | 3,460 |
| 2024-06-25 | $29.17 | $29.24 | $29.17 | $29.24 | $29.24 | 70,161 |
| 2024-06-24 | $29.20 | $29.23 | $29.20 | $29.20 | $29.20 | 6,336 |
| 2024-06-21 | $29.18 | $29.20 | $29.18 | $29.19 | $29.19 | 10,914 |
| 2024-06-20 | $29.19 | $29.20 | $29.18 | $29.18 | $29.18 | 3,720 |
| 2024-06-18 | $29.18 | $29.24 | $29.18 | $29.18 | $29.18 | 2,372 |
| 2024-06-17 | $29.19 | $29.24 | $29.16 | $29.20 | $29.20 | 2,368 |
| 2024-06-14 | $29.12 | $29.18 | $29.12 | $29.18 | $29.18 | 32,169 |
| 2024-06-13 | $29.15 | $29.22 | $29.15 | $29.18 | $29.18 | 2,246 |
| 2024-06-12 | $29.20 | $29.21 | $29.14 | $29.15 | $29.15 | 10,147 |
| 2024-06-11 | $29.15 | $29.15 | $29.13 | $29.15 | $29.15 | 3,584 |
| 2024-06-10 | $29.10 | $29.18 | $29.10 | $29.15 | $29.15 | 773 |
| 2024-06-07 | $29.12 | $29.18 | $29.12 | $29.14 | $29.14 | 1,062 |
| 2024-06-06 | $29.13 | $29.13 | $29.10 | $29.13 | $29.13 | 1,350 |
| 2024-06-05 | $29.11 | $29.14 | $29.08 | $29.12 | $29.12 | 13,000 |
| 2024-06-04 | $29.07 | $29.10 | $29.06 | $29.10 | $29.10 | 1,751 |
| 2024-06-03 | $29.08 | $29.12 | $29.08 | $29.08 | $29.08 | 6,879 |
| 2024-05-31 | $29.04 | $29.08 | $29.04 | $29.08 | $29.08 | 1,234 |
| 2024-05-30 | $29.05 | $29.05 | $29.04 | $29.04 | $29.04 | 426 |
| 2024-05-29 | $29.07 | $29.09 | $29.02 | $29.05 | $29.05 | 11,369 |
| 2024-05-28 | $29.05 | $29.09 | $29.02 | $29.06 | $29.06 | 3,683 |
| 2024-05-24 | $29.04 | $29.07 | $29.02 | $29.06 | $29.06 | 2,988 |
| 2024-05-23 | $29.02 | $29.02 | $28.98 | $29.02 | $29.02 | 1,210 |
| 2024-05-22 | $29.08 | $29.08 | $29.01 | $29.04 | $29.04 | 3,451 |
| 2024-05-21 | $29.04 | $29.09 | $29.03 | $29.06 | $29.06 | 6,810 |
| 2024-05-20 | $29.04 | $29.04 | $29.00 | $29.02 | $29.02 | 5,198 |
| 2024-05-17 | $29.03 | $29.04 | $28.99 | $29.02 | $29.02 | 5,666 |
| 2024-05-16 | $28.99 | $29.01 | $28.99 | $29.01 | $29.01 | 859 |
| 2024-05-15 | $29.06 | $29.06 | $28.98 | $29.01 | $29.01 | 4,072 |
| 2024-05-14 | $29.01 | $29.01 | $28.93 | $28.98 | $28.98 | 5,163 |
| 2024-05-13 | $28.97 | $29.00 | $28.92 | $28.96 | $28.96 | 5,726 |
| 2024-05-10 | $28.92 | $28.94 | $28.92 | $28.94 | $28.94 | 7,124 |
| 2024-05-09 | $28.86 | $28.97 | $28.86 | $28.93 | $28.93 | 2,053 |
| 2024-05-08 | $28.85 | $28.92 | $28.85 | $28.91 | $28.91 | 1,231 |
| 2024-05-07 | $28.90 | $28.95 | $28.86 | $28.88 | $28.88 | 2,766 |
| 2024-05-06 | $28.88 | $28.89 | $28.87 | $28.89 | $28.89 | 1,798 |
| 2024-05-03 | $28.89 | $28.89 | $28.82 | $28.84 | $28.84 | 2,293 |
| 2024-05-02 | $28.68 | $28.78 | $28.68 | $28.74 | $28.74 | 6,723 |
| 2024-05-01 | $28.69 | $28.75 | $28.69 | $28.71 | $28.71 | 7,485 |
| 2024-04-30 | $28.83 | $28.83 | $28.72 | $28.73 | $28.73 | 4,180 |
| 2024-04-29 | $28.77 | $28.78 | $28.74 | $28.78 | $28.78 | 1,160 |
| 2024-04-26 | $28.73 | $28.77 | $28.73 | $28.74 | $28.74 | 4,861 |
| 2024-04-25 | $28.64 | $28.67 | $28.60 | $28.67 | $28.67 | 2,827 |
| 2024-04-24 | $28.71 | $28.73 | $28.66 | $28.70 | $28.70 | 2,971 |
| 2024-04-23 | $28.66 | $28.73 | $28.65 | $28.69 | $28.69 | 2,284 |
| 2024-04-22 | $28.55 | $28.67 | $28.50 | $28.61 | $28.61 | 4,941 |
| 2024-04-19 | $28.53 | $28.55 | $28.46 | $28.50 | $28.50 | 1,178 |
| 2024-04-18 | $28.52 | $28.59 | $28.52 | $28.54 | $28.54 | 4,205 |
| 2024-04-17 | $28.58 | $28.59 | $28.55 | $28.55 | $28.55 | 1,007 |
| 2024-04-16 | $28.53 | $28.58 | $28.53 | $28.55 | $28.55 | 6,047 |
| 2024-04-15 | $28.64 | $28.64 | $28.54 | $28.55 | $28.55 | 4,076 |
| 2024-04-12 | $28.66 | $28.66 | $28.59 | $28.60 | $28.60 | 6,548 |
| 2024-04-11 | $28.65 | $28.72 | $28.62 | $28.70 | $28.70 | 3,516 |
| 2024-04-10 | $28.64 | $28.66 | $28.62 | $28.64 | $28.64 | 8,822 |
| 2024-04-09 | $28.66 | $28.71 | $28.65 | $28.69 | $28.69 | 1,747 |
| 2024-04-08 | $28.70 | $28.71 | $28.64 | $28.68 | $28.68 | 19,014 |
| 2024-04-05 | $28.71 | $28.71 | $28.65 | $28.65 | $28.65 | 1,613 |
| 2024-04-04 | $28.66 | $28.70 | $28.63 | $28.63 | $28.63 | 6,991 |
| 2024-04-03 | $28.65 | $28.71 | $28.65 | $28.66 | $28.66 | 2,717 |
| 2024-04-02 | $28.65 | $28.70 | $28.63 | $28.65 | $28.65 | 46,628 |
| 2024-04-01 | $28.70 | $28.74 | $28.67 | $28.72 | $28.72 | 37,159 |
| 2024-03-28 | $28.67 | $28.74 | $28.67 | $28.73 | $28.73 | 36,348 |
| 2024-03-27 | $28.60 | $28.70 | $28.60 | $28.69 | $28.69 | 6,595 |
| 2024-03-26 | $28.67 | $28.67 | $28.65 | $28.65 | $28.65 | 1,759 |
| 2024-03-25 | $28.64 | $28.71 | $28.64 | $28.68 | $28.68 | 3,619 |
| 2024-03-22 | $28.66 | $28.68 | $28.66 | $28.66 | $28.66 | 1,892 |
| 2024-03-21 | $28.71 | $28.71 | $28.63 | $28.64 | $28.64 | 6,807 |
| 2024-03-20 | $28.59 | $28.65 | $28.59 | $28.65 | $28.65 | 1,428 |
| 2024-03-19 | $28.49 | $28.57 | $28.49 | $28.57 | $28.57 | 3,271 |
| 2024-03-18 | $28.52 | $28.57 | $28.52 | $28.53 | $28.53 | 11,073 |
| 2024-03-15 | $28.52 | $28.52 | $28.50 | $28.50 | $28.50 | 1,140 |
| 2024-03-14 | $28.62 | $28.62 | $28.52 | $28.52 | $28.52 | 809 |
| 2024-03-13 | $28.55 | $28.55 | $28.54 | $28.54 | $28.54 | 1,485 |
| 2024-03-12 | $28.43 | $28.57 | $28.43 | $28.54 | $28.54 | 2,126 |
| 2024-03-11 | $28.47 | $28.48 | $28.47 | $28.48 | $28.48 | 1,352 |
| 2024-03-08 | $28.57 | $28.62 | $28.48 | $28.48 | $28.48 | 13,068 |
| 2024-03-07 | $28.42 | $28.56 | $28.42 | $28.51 | $28.51 | 7,271 |
| 2024-03-06 | $28.47 | $28.53 | $28.47 | $28.47 | $28.47 | 2,065 |
| 2024-03-05 | $28.48 | $28.48 | $28.42 | $28.45 | $28.45 | 7,285 |
| 2024-03-04 | $28.57 | $28.57 | $28.52 | $28.57 | $28.57 | 4,696 |
| 2024-03-01 | $28.41 | $28.55 | $28.41 | $28.55 | $28.55 | 10,575 |
| 2024-02-29 | $28.48 | $28.53 | $28.46 | $28.52 | $28.52 | 5,680 |
| 2024-02-28 | $28.45 | $28.50 | $28.41 | $28.47 | $28.47 | 5,781 |
| 2024-02-27 | $28.47 | $28.50 | $28.43 | $28.50 | $28.50 | 8,326 |
| 2024-02-26 | $28.44 | $28.47 | $28.43 | $28.43 | $28.43 | 3,907 |
| 2024-02-23 | $28.43 | $28.43 | $28.41 | $28.43 | $28.43 | 6,828 |
| 2024-02-22 | $28.41 | $28.41 | $28.39 | $28.41 | $28.41 | 1,700 |
| 2024-02-21 | $28.27 | $28.30 | $28.27 | $28.30 | $28.30 | 308 |
| 2024-02-20 | $28.38 | $28.38 | $28.25 | $28.29 | $28.29 | 16,758 |
| 2024-02-16 | $28.39 | $28.39 | $28.33 | $28.34 | $28.34 | 2,785 |
| 2024-02-15 | $28.28 | $28.36 | $28.28 | $28.34 | $28.34 | 5,178 |
| 2024-02-14 | $28.25 | $28.32 | $28.24 | $28.31 | $28.31 | 8,939 |
| 2024-02-13 | $28.26 | $28.28 | $28.16 | $28.27 | $28.27 | 3,856 |
| 2024-02-12 | $28.38 | $28.39 | $28.32 | $28.34 | $28.34 | 7,504 |
| 2024-02-09 | $28.31 | $28.37 | $28.31 | $28.35 | $28.35 | 1,690 |
| 2024-02-08 | $28.38 | $28.38 | $28.28 | $28.32 | $28.32 | 11,052 |
| 2024-02-07 | $28.31 | $28.32 | $28.29 | $28.30 | $28.30 | 3,981 |
| 2024-02-06 | $28.22 | $28.25 | $28.20 | $28.25 | $28.25 | 9,371 |
| 2024-02-05 | $28.17 | $28.29 | $28.17 | $28.25 | $28.25 | 10,449 |
| 2024-02-02 | $28.23 | $28.28 | $28.19 | $28.20 | $28.20 | 5,045 |
| 2024-02-01 | $28.11 | $28.19 | $28.11 | $28.19 | $28.19 | 5,298 |
| 2024-01-31 | $28.17 | $28.20 | $28.08 | $28.08 | $28.08 | 7,346 |
| 2024-01-30 | $28.21 | $28.22 | $28.18 | $28.21 | $28.21 | 2,799 |
| 2024-01-29 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 29 |
| 2024-01-26 | $28.17 | $28.19 | $28.12 | $28.14 | $28.14 | 3,871 |
| 2024-01-25 | $28.12 | $28.14 | $28.10 | $28.13 | $28.13 | 7,843 |
| 2024-01-24 | $28.17 | $28.19 | $28.10 | $28.10 | $28.10 | 2,341 |
| 2024-01-23 | $28.07 | $28.10 | $28.07 | $28.08 | $28.08 | 1,730 |
| 2024-01-22 | $28.08 | $28.09 | $28.04 | $28.07 | $28.07 | 8,945 |
| 2024-01-19 | $27.95 | $28.06 | $27.95 | $28.05 | $28.05 | 9,338 |
| 2024-01-18 | $27.89 | $27.96 | $27.89 | $27.96 | $27.96 | 6,489 |
| 2024-01-17 | $27.84 | $27.86 | $27.80 | $27.85 | $27.85 | 3,453 |
| 2024-01-16 | $27.86 | $27.97 | $27.86 | $27.93 | $27.93 | 6,381 |
| 2024-01-12 | $27.96 | $27.98 | $27.93 | $27.95 | $27.95 | 2,360 |
| 2024-01-11 | $27.91 | $27.98 | $27.76 | $27.92 | $27.92 | 88,465 |
| 2024-01-10 | $27.93 | $27.96 | $27.90 | $27.96 | $27.96 | 2,621 |
| 2024-01-09 | $27.81 | $27.89 | $27.81 | $27.88 | $27.88 | 27,239 |
| 2024-01-08 | $27.77 | $27.89 | $27.77 | $27.84 | $27.84 | 165,520 |
| 2024-01-05 | $27.78 | $27.81 | $27.65 | $27.72 | $27.72 | 152,980 |
| 2024-01-04 | $27.72 | $27.76 | $27.64 | $27.64 | $27.64 | 91,269 |
| 2024-01-03 | $27.79 | $27.79 | $27.68 | $27.69 | $27.69 | 24,994 |
| 2024-01-02 | $27.77 | $27.79 | $27.70 | $27.77 | $27.77 | 25,511 |
| 2023-12-29 | $27.77 | $27.86 | $27.77 | $27.86 | $27.86 | 2,910 |
| 2023-12-28 | $27.86 | $27.86 | $27.82 | $27.84 | $27.84 | 16,853 |
| 2023-12-27 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 117 |
| 2023-12-26 | $27.74 | $27.79 | $27.74 | $27.77 | $27.77 | 11,147 |
| 2023-12-22 | $27.77 | $27.77 | $27.72 | $27.74 | $27.74 | 3,574 |
| 2023-12-21 | $27.71 | $27.72 | $27.65 | $27.71 | $27.71 | 8,323 |
| 2023-12-20 | $27.83 | $27.83 | $27.66 | $27.66 | $27.66 | 8,486 |
| 2023-12-19 | $27.70 | $27.81 | $27.70 | $27.78 | $27.78 | 5,213 |
| 2023-12-18 | $27.68 | $27.76 | $27.68 | $27.70 | $27.70 | 9,318 |
| 2023-12-15 | $27.75 | $27.75 | $27.65 | $27.72 | $27.72 | 2,760 |
| 2023-12-14 | $27.68 | $27.75 | $27.66 | $27.71 | $27.71 | 3,087 |
| 2023-12-13 | $27.53 | $27.69 | $27.53 | $27.69 | $27.69 | 3,596 |
| 2023-12-12 | $27.51 | $27.55 | $27.51 | $27.55 | $27.55 | 3,794 |
| 2023-12-11 | $27.47 | $27.50 | $27.41 | $27.50 | $27.50 | 6,557 |
| 2023-12-08 | $27.29 | $27.47 | $27.29 | $27.46 | $27.46 | 10,018 |
| 2023-12-07 | $27.37 | $27.43 | $27.35 | $27.40 | $27.40 | 9,312 |
| 2023-12-06 | $27.39 | $27.39 | $27.32 | $27.32 | $27.32 | 1,121 |
| 2023-12-05 | $27.26 | $27.36 | $27.26 | $27.34 | $27.34 | 6,484 |
| 2023-12-04 | $27.32 | $27.39 | $27.26 | $27.39 | $27.39 | 10,868 |
| 2023-12-01 | $27.34 | $27.43 | $27.33 | $27.40 | $27.40 | 11,355 |
| 2023-11-30 | $27.35 | $27.35 | $27.27 | $27.35 | $27.35 | 7,676 |
| 2023-11-29 | $27.32 | $27.34 | $27.29 | $27.29 | $27.29 | 6,302 |
| 2023-11-28 | $27.25 | $27.33 | $27.22 | $27.29 | $27.29 | 11,465 |
| 2023-11-27 | $27.32 | $27.32 | $27.25 | $27.28 | $27.28 | 2,001 |
| 2023-11-24 | $27.25 | $27.27 | $27.23 | $27.27 | $27.27 | 1,637 |
| 2023-11-22 | $27.36 | $27.36 | $27.23 | $27.26 | $27.26 | 4,789 |
| 2023-11-21 | $27.24 | $27.24 | $27.18 | $27.22 | $27.22 | 13,730 |
| 2023-11-20 | $27.18 | $27.23 | $27.16 | $27.23 | $27.23 | 4,608 |
| 2023-11-17 | $27.12 | $27.18 | $27.09 | $27.14 | $27.14 | 4,187 |
| 2023-11-16 | $27.08 | $27.16 | $27.07 | $27.16 | $27.16 | 18,048 |
| 2023-11-15 | $27.04 | $27.14 | $27.04 | $27.10 | $27.10 | 13,951 |
| 2023-11-14 | $27.08 | $27.13 | $27.03 | $27.09 | $27.09 | 25,646 |
| 2023-11-13 | $26.78 | $26.88 | $26.78 | $26.82 | $26.82 | 11,396 |
| 2023-11-10 | $26.72 | $26.87 | $26.67 | $26.82 | $26.82 | 21,544 |
| 2023-11-09 | $26.73 | $26.75 | $26.61 | $26.63 | $26.63 | 30,438 |
| 2023-11-08 | $26.80 | $26.80 | $26.67 | $26.75 | $26.75 | 85,538 |
| 2023-11-07 | $26.64 | $26.75 | $26.64 | $26.71 | $26.71 | 138,453 |
| 2023-11-06 | $26.63 | $26.67 | $26.61 | $26.63 | $26.63 | 19,279 |
| 2023-11-03 | $26.58 | $26.68 | $26.58 | $26.63 | $26.63 | 35,123 |
| 2023-11-02 | $26.39 | $26.48 | $26.35 | $26.45 | $26.45 | 23,647 |
| 2023-11-01 | $26.01 | $26.16 | $26.01 | $26.16 | $26.16 | 6,296 |
| 2023-10-31 | $25.89 | $26.00 | $25.80 | $26.00 | $26.00 | 17,978 |
| 2023-10-30 | $25.69 | $25.90 | $25.69 | $25.83 | $25.83 | 15,989 |
| 2023-10-27 | $25.75 | $25.75 | $25.59 | $25.66 | $25.66 | 11,879 |
| 2023-10-26 | $25.91 | $25.91 | $25.68 | $25.70 | $25.70 | 6,373 |
| 2023-10-25 | $25.97 | $25.97 | $25.86 | $25.88 | $25.88 | 2,086 |
| 2023-10-24 | $26.17 | $26.20 | $25.94 | $26.10 | $26.10 | 34,461 |
| 2023-10-23 | $25.88 | $26.15 | $25.81 | $25.99 | $25.99 | 19,133 |
| 2023-10-20 | $26.11 | $26.20 | $25.99 | $26.02 | $26.02 | 20,921 |
| 2023-10-19 | $26.28 | $26.28 | $26.15 | $26.18 | $26.18 | 33,292 |
| 2023-10-18 | $26.40 | $26.41 | $26.28 | $26.29 | $26.29 | 19,421 |
| 2023-10-17 | $26.43 | $26.54 | $26.41 | $26.49 | $26.49 | 177,585 |
| 2023-10-16 | $26.47 | $26.52 | $26.43 | $26.50 | $26.50 | 44,496 |
| 2023-10-13 | $26.42 | $26.42 | $26.28 | $26.28 | $26.28 | 45,088 |
| 2023-10-12 | $26.44 | $26.48 | $26.29 | $26.37 | $26.37 | 15,687 |
| 2023-10-11 | $26.50 | $26.50 | $26.37 | $26.43 | $26.43 | 6,725 |
| 2023-10-10 | $26.42 | $26.50 | $26.35 | $26.39 | $26.39 | 22,063 |
| 2023-10-09 | $26.15 | $26.35 | $26.15 | $26.32 | $26.32 | 22,809 |
| 2023-10-06 | $26.15 | $26.31 | $26.11 | $26.26 | $26.26 | 35,779 |
| 2023-10-05 | $26.12 | $26.12 | $25.94 | $26.03 | $26.03 | 23,382 |
| 2023-10-04 | $25.99 | $26.09 | $25.90 | $26.09 | $26.09 | 23,982 |
| 2023-10-03 | $26.13 | $26.13 | $25.88 | $25.91 | $25.91 | 102,282 |
| 2023-10-02 | $26.12 | $26.18 | $26.04 | $26.14 | $26.14 | 98,101 |
| 2023-09-29 | $26.22 | $26.25 | $26.14 | $26.25 | $26.25 | 138,089 |
| 2023-09-28 | $26.17 | $26.21 | $26.13 | $26.21 | $26.21 | 11,371 |
| 2023-09-27 | $26.20 | $26.20 | $26.16 | $26.18 | $26.18 | 7,236 |
| 2023-09-26 | $26.12 | $26.20 | $26.12 | $26.16 | $26.16 | 15,821 |
| 2023-09-25 | $26.13 | $26.19 | $26.12 | $26.16 | $26.16 | 7,314 |
| 2023-09-22 | $26.08 | $26.16 | $26.08 | $26.11 | $26.11 | 1,691 |
| 2023-09-21 | $26.11 | $26.16 | $26.07 | $26.16 | $26.16 | 5,209 |
| 2023-09-20 | $26.15 | $26.16 | $26.15 | $26.15 | $26.15 | 3,750 |
| 2023-09-19 | $26.14 | $26.16 | $26.12 | $26.16 | $26.16 | 7,026 |
| 2023-09-18 | $26.10 | $26.16 | $26.10 | $26.13 | $26.13 | 2,753 |
| 2023-09-15 | $26.09 | $26.12 | $26.09 | $26.11 | $26.11 | 905 |
| 2023-09-14 | $26.19 | $26.19 | $26.07 | $26.10 | $26.10 | 4,591 |
| 2023-09-13 | $26.05 | $26.11 | $26.05 | $26.08 | $26.08 | 6,557 |
| 2023-09-12 | $26.02 | $26.10 | $26.02 | $26.08 | $26.08 | 4,019 |
| 2023-09-11 | $26.08 | $26.11 | $26.07 | $26.08 | $26.08 | 3,617 |
| 2023-09-08 | $26.07 | $26.10 | $26.04 | $26.10 | $26.10 | 148,421 |
| 2023-09-07 | $26.07 | $26.09 | $26.04 | $26.09 | $26.09 | 8,948 |
| 2023-09-06 | $26.06 | $26.07 | $26.04 | $26.06 | $26.06 | 19,333 |
| 2023-09-05 | $26.00 | $26.08 | $26.00 | $26.06 | $26.06 | 42,694 |
| 2023-09-01 | $26.01 | $26.11 | $26.01 | $26.08 | $26.08 | 86,044 |
| 2023-08-31 | $26.02 | $26.10 | $26.02 | $26.07 | $26.07 | 4,283 |
| 2023-08-30 | $26.06 | $26.09 | $26.02 | $26.06 | $26.06 | 2,284 |
| 2023-08-29 | $26.02 | $26.05 | $26.01 | $26.05 | $26.05 | 7,032 |
| 2023-08-28 | $26.00 | $26.06 | $25.99 | $26.04 | $26.04 | 35,325 |
| 2023-08-25 | $26.00 | $26.02 | $25.98 | $25.99 | $25.99 | 1,465 |
| 2023-08-24 | $25.97 | $26.01 | $25.95 | $25.95 | $25.95 | 11,768 |
| 2023-08-23 | $25.94 | $25.97 | $25.94 | $25.96 | $25.96 | 1,316 |
| 2023-08-22 | $25.97 | $25.97 | $25.92 | $25.94 | $25.94 | 11,886 |
| 2023-08-21 | $25.96 | $25.96 | $25.94 | $25.94 | $25.94 | 601 |
| 2023-08-18 | $25.94 | $25.94 | $25.91 | $25.91 | $25.91 | 1,332 |
| 2023-08-17 | $25.91 | $25.91 | $25.87 | $25.87 | $25.87 | 24,598 |
| 2023-08-16 | $25.90 | $25.91 | $25.88 | $25.90 | $25.90 | 69,012 |
| 2023-08-15 | $25.86 | $25.90 | $25.86 | $25.90 | $25.90 | 40,262 |
| 2023-08-14 | $25.91 | $25.92 | $25.90 | $25.92 | $25.92 | 41,299 |
| 2023-08-11 | $25.88 | $25.93 | $25.88 | $25.89 | $25.89 | 10,657 |
| 2023-08-10 | $25.91 | $25.92 | $25.87 | $25.87 | $25.87 | 6,839 |
| 2023-08-09 | $25.87 | $25.89 | $25.86 | $25.86 | $25.86 | 3,500 |
| 2023-08-08 | $25.87 | $25.87 | $25.83 | $25.87 | $25.87 | 11,649 |
| 2023-08-07 | $25.87 | $25.93 | $25.87 | $25.90 | $25.90 | 2,317 |
| 2023-08-04 | $25.87 | $25.87 | $25.85 | $25.85 | $25.85 | 12,971 |
| 2023-08-03 | $25.84 | $25.91 | $25.83 | $25.87 | $25.87 | 11,540 |
| 2023-08-02 | $25.88 | $25.89 | $25.84 | $25.84 | $25.84 | 45,290 |
| 2023-08-01 | $25.93 | $25.93 | $25.91 | $25.91 | $25.91 | 64,257 |
| 2023-07-31 | $25.91 | $25.94 | $25.87 | $25.91 | $25.91 | 4,586 |
| 2023-07-28 | $25.83 | $25.90 | $25.83 | $25.89 | $25.89 | 7,007 |
| 2023-07-27 | $25.86 | $25.93 | $25.86 | $25.89 | $25.89 | 8,138 |
| 2023-07-26 | $25.91 | $25.92 | $25.82 | $25.88 | $25.88 | 1,225 |
| 2023-07-25 | $25.95 | $25.95 | $25.86 | $25.87 | $25.87 | 7,899 |
| 2023-07-24 | $25.90 | $25.90 | $25.81 | $25.86 | $25.86 | 3,442 |
| 2023-07-21 | $26.00 | $26.00 | $25.80 | $25.85 | $25.85 | 7,462 |
| 2023-07-20 | $25.81 | $25.88 | $25.79 | $25.83 | $25.83 | 10,526 |
| 2023-07-19 | $25.92 | $25.92 | $25.82 | $25.82 | $25.82 | 1,543 |
| 2023-07-18 | $25.83 | $25.86 | $25.78 | $25.83 | $25.83 | 2,104 |
| 2023-07-17 | $25.83 | $25.83 | $25.82 | $25.82 | $25.82 | 296 |
| 2023-07-14 | $25.81 | $25.84 | $25.79 | $25.82 | $25.82 | 4,190 |
| 2023-07-13 | $25.79 | $25.79 | $25.78 | $25.79 | $25.79 | 49,434 |
| 2023-07-12 | $25.75 | $25.78 | $25.73 | $25.78 | $25.78 | 1,990 |
| 2023-07-11 | $25.74 | $25.74 | $25.71 | $25.74 | $25.74 | 687 |
| 2023-07-10 | $25.72 | $25.72 | $25.69 | $25.71 | $25.71 | 2,615 |
| 2023-07-07 | $25.67 | $25.74 | $25.67 | $25.71 | $25.71 | 5,325 |
| 2023-07-06 | $25.68 | $25.69 | $25.68 | $25.68 | $25.68 | 1,451 |
| 2023-07-05 | $25.79 | $25.79 | $25.69 | $25.72 | $25.72 | 18,379 |
| 2023-07-03 | $25.72 | $25.73 | $25.70 | $25.73 | $25.73 | 1,608 |
| 2023-06-30 | $25.69 | $25.72 | $25.69 | $25.72 | $25.72 | 1,397 |
| 2023-06-29 | $25.74 | $25.74 | $25.65 | $25.67 | $25.67 | 8,343 |
| 2023-06-28 | $25.63 | $25.69 | $25.61 | $25.69 | $25.69 | 27,271 |
| 2023-06-27 | $25.60 | $25.68 | $25.60 | $25.64 | $25.64 | 5,328 |
| 2023-06-26 | $25.62 | $25.64 | $25.59 | $25.59 | $25.59 | 6,345 |
| 2023-06-23 | $25.66 | $25.66 | $25.60 | $25.62 | $25.62 | 4,323 |
| 2023-06-22 | $25.61 | $25.66 | $25.57 | $25.62 | $25.62 | 15,451 |
| 2023-06-21 | $25.72 | $25.72 | $25.58 | $25.59 | $25.59 | 13,468 |
| 2023-06-20 | $25.66 | $25.66 | $25.58 | $25.63 | $25.63 | 25,547 |
| 2023-06-16 | $25.62 | $25.65 | $25.60 | $25.60 | $25.60 | 10,076 |
| 2023-06-15 | $25.59 | $25.60 | $25.58 | $25.60 | $25.60 | 1,605 |
| 2023-06-14 | $25.62 | $25.62 | $25.51 | $25.55 | $25.55 | 221,505 |
| 2023-06-13 | $25.54 | $25.58 | $25.51 | $25.54 | $25.54 | 61,391 |
| 2023-06-12 | $25.47 | $25.54 | $25.47 | $25.51 | $25.51 | 1,934 |
| 2023-06-09 | $25.51 | $25.51 | $25.49 | $25.49 | $25.49 | 798 |
| 2023-06-08 | $25.34 | $25.48 | $25.34 | $25.46 | $25.46 | 7,144 |
| 2023-06-07 | $25.43 | $25.43 | $25.39 | $25.39 | $25.39 | 2,873 |
| 2023-06-06 | $25.26 | $25.45 | $25.26 | $25.42 | $25.42 | 4,422 |
| 2023-06-05 | $25.36 | $25.43 | $25.36 | $25.38 | $25.38 | 22,967 |
| 2023-06-02 | $25.24 | $25.40 | $25.23 | $25.40 | $25.40 | 25,268 |
| 2023-06-01 | $25.28 | $25.28 | $25.21 | $25.26 | $25.26 | 6,478 |
| 2023-05-31 | $25.15 | $25.20 | $25.13 | $25.17 | $25.17 | 5,385 |
| 2023-05-30 | $25.21 | $25.23 | $25.17 | $25.18 | $25.18 | 10,377 |
| 2023-05-26 | $25.18 | $25.18 | $25.08 | $25.13 | $25.13 | 9,730 |
| 2023-05-25 | $25.12 | $25.12 | $24.99 | $25.03 | $25.03 | 7,539 |
| 2023-05-24 | $24.97 | $24.99 | $24.90 | $24.99 | $24.99 | 5,464 |
| 2023-05-23 | $25.13 | $25.13 | $24.97 | $25.03 | $25.03 | 7,367 |
| 2023-05-22 | $25.17 | $25.19 | $25.09 | $25.12 | $25.12 | 8,291 |
| 2023-05-19 | $25.16 | $25.20 | $25.13 | $25.13 | $25.13 | 2,589 |
| 2023-05-18 | $25.09 | $25.16 | $25.09 | $25.11 | $25.11 | 2,442 |
| 2023-05-17 | $25.04 | $25.08 | $24.96 | $25.02 | $25.02 | 4,128 |
| 2023-05-16 | $24.89 | $24.92 | $24.89 | $24.92 | $24.92 | 517 |
| 2023-05-15 | $24.92 | $24.98 | $24.92 | $24.95 | $24.95 | 1,049 |
| 2023-05-12 | $24.91 | $24.94 | $24.79 | $24.90 | $24.90 | 6,418 |
| 2023-05-11 | $24.75 | $24.90 | $24.75 | $24.90 | $24.90 | 11,404 |
| 2023-05-10 | $24.91 | $24.91 | $24.87 | $24.90 | $24.90 | 3,711 |
| 2023-05-09 | $24.74 | $24.89 | $24.74 | $24.84 | $24.84 | 10,881 |
| 2023-05-08 | $24.80 | $24.91 | $24.80 | $24.88 | $24.88 | 4,501 |
| 2023-05-05 | $24.84 | $24.90 | $24.77 | $24.86 | $24.86 | 12,432 |
| 2023-05-04 | $24.67 | $24.67 | $24.64 | $24.67 | $24.67 | 531 |
| 2023-05-03 | $24.84 | $24.86 | $24.72 | $24.72 | $24.72 | 3,078 |
| 2023-05-02 | $24.89 | $24.89 | $24.78 | $24.80 | $24.80 | 1,459 |
| 2023-05-01 | $24.89 | $24.90 | $24.89 | $24.90 | $24.90 | 774 |
| 2023-04-28 | $24.80 | $24.92 | $24.80 | $24.88 | $24.88 | 2,957 |
| 2023-04-27 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 8 |
| 2023-04-26 | $24.70 | $24.73 | $24.62 | $24.63 | $24.63 | 3,627 |
| 2023-04-25 | $24.70 | $24.71 | $24.67 | $24.67 | $24.67 | 1,083 |
| 2023-04-24 | $24.86 | $24.86 | $24.77 | $24.81 | $24.81 | 2,459 |
| 2023-04-21 | $24.84 | $24.84 | $24.78 | $24.80 | $24.80 | 948 |
| 2023-04-20 | $24.75 | $24.81 | $24.73 | $24.77 | $24.77 | 3,600 |
| 2023-04-19 | $24.78 | $24.83 | $24.78 | $24.82 | $24.82 | 6,021 |
| 2023-04-18 | $24.82 | $24.84 | $24.81 | $24.84 | $24.84 | 590 |
| 2023-04-17 | $24.83 | $24.84 | $24.82 | $24.82 | $24.82 | 542 |
| 2023-04-14 | $24.70 | $24.76 | $24.70 | $24.76 | $24.76 | 998 |
| 2023-04-13 | $24.63 | $24.76 | $24.63 | $24.76 | $24.76 | 1,413 |
| 2023-04-12 | $24.74 | $24.77 | $24.62 | $24.62 | $24.62 | 11,624 |
| 2023-04-11 | $24.72 | $24.74 | $24.64 | $24.64 | $24.64 | 1,663 |
| 2023-04-10 | $24.57 | $24.66 | $24.57 | $24.62 | $24.62 | 2,763 |
| 2023-04-06 | $24.57 | $24.62 | $24.56 | $24.62 | $24.62 | 582 |
| 2023-04-05 | $24.61 | $24.62 | $24.57 | $24.57 | $24.57 | 1,331 |
| 2023-04-04 | $24.60 | $24.60 | $24.51 | $24.58 | $24.58 | 4,861 |
| 2023-04-03 | $24.63 | $24.69 | $24.56 | $24.69 | $24.69 | 3,757 |
| 2023-03-31 | $24.56 | $24.58 | $24.51 | $24.58 | $24.58 | 2,067 |
| 2023-03-30 | $24.52 | $24.52 | $24.44 | $24.45 | $24.45 | 4,142 |
| 2023-03-29 | $24.33 | $24.39 | $24.30 | $24.39 | $24.39 | 1,259 |
| 2023-03-28 | $24.23 | $24.26 | $24.23 | $24.23 | $24.23 | 1,382 |
| 2023-03-27 | $24.23 | $24.28 | $24.23 | $24.24 | $24.24 | 4,425 |
| 2023-03-24 | $24.16 | $24.16 | $24.13 | $24.13 | $24.13 | 278 |
| 2023-03-23 | $24.24 | $24.24 | $24.14 | $24.14 | $24.14 | 4,814 |
| 2023-03-22 | $24.29 | $24.33 | $24.12 | $24.12 | $24.12 | 2,503 |
| 2023-03-21 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 114 |
| 2023-03-20 | $24.02 | $24.09 | $24.01 | $24.08 | $24.08 | 1,662 |
| 2023-03-17 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 114 |
| 2023-03-16 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 114 |
| 2023-03-15 | $23.77 | $23.85 | $23.73 | $23.85 | $23.85 | 14,944 |
| 2023-03-14 | $23.87 | $23.98 | $23.87 | $23.98 | $23.98 | 650 |
| 2023-03-13 | $23.76 | $23.78 | $23.76 | $23.78 | $23.78 | 9,349 |
| 2023-03-10 | $23.90 | $23.93 | $23.68 | $23.74 | $23.74 | 9,609 |
| 2023-03-09 | $24.17 | $24.17 | $23.88 | $23.94 | $23.94 | 6,463 |
| 2023-03-08 | $24.16 | $24.18 | $24.07 | $24.18 | $24.18 | 2,995 |
| 2023-03-07 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 70 |
| 2023-03-06 | $24.35 | $24.35 | $24.31 | $24.31 | $24.31 | 2,553 |
| 2023-03-03 | $24.25 | $24.29 | $24.23 | $24.29 | $24.29 | 1,498 |
| 2023-03-02 | $23.98 | $24.19 | $23.98 | $24.11 | $24.11 | 18,712 |
| 2023-03-01 | $24.10 | $24.10 | $23.99 | $24.03 | $24.03 | 3,704 |
| 2023-02-28 | $24.11 | $24.13 | $24.10 | $24.10 | $24.10 | 12,878 |
| 2023-02-27 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 193 |
| 2023-02-24 | $24.01 | $24.03 | $23.96 | $24.03 | $24.03 | 3,740 |
| 2023-02-23 | $24.05 | $24.19 | $24.05 | $24.16 | $24.16 | 1,081 |
| 2023-02-22 | $24.10 | $24.10 | $24.03 | $24.03 | $24.03 | 1,200 |
| 2023-02-21 | $24.05 | $24.08 | $24.05 | $24.08 | $24.08 | 471 |
| 2023-02-17 | $24.28 | $24.28 | $24.20 | $24.24 | $24.24 | 5,683 |
| 2023-02-16 | $24.35 | $24.35 | $24.34 | $24.34 | $24.34 | 300 |
| 2023-02-15 | $24.39 | $24.42 | $24.39 | $24.42 | $24.42 | 1,360 |
| 2023-02-14 | $24.27 | $24.40 | $24.27 | $24.40 | $24.40 | 495 |
| 2023-02-13 | $24.32 | $24.35 | $24.32 | $24.35 | $24.35 | 130 |
| 2023-02-10 | $24.26 | $24.26 | $24.16 | $24.24 | $24.24 | 20,309 |
| 2023-02-09 | $24.33 | $24.34 | $24.23 | $24.23 | $24.23 | 5,580 |
| 2023-02-08 | $24.30 | $24.32 | $24.30 | $24.32 | $24.32 | 349 |
| 2023-02-07 | $24.29 | $24.47 | $24.22 | $24.44 | $24.44 | 12,841 |
| 2023-02-06 | $24.32 | $24.37 | $24.31 | $24.31 | $24.31 | 1,596 |
| 2023-02-03 | $24.48 | $24.48 | $24.33 | $24.37 | $24.37 | 2,480 |
| 2023-02-02 | $24.44 | $24.48 | $24.35 | $24.46 | $24.46 | 11,545 |
| 2023-02-01 | $24.25 | $24.40 | $24.25 | $24.38 | $24.38 | 1,728 |
| 2023-01-31 | $24.10 | $24.25 | $24.10 | $24.25 | $24.25 | 1,950 |
| 2023-01-30 | $24.15 | $24.20 | $24.15 | $24.17 | $24.17 | 939 |
| 2023-01-27 | $24.30 | $24.30 | $24.24 | $24.25 | $24.25 | 315 |
| 2023-01-26 | $24.21 | $24.25 | $24.19 | $24.19 | $24.19 | 3,436 |
| 2023-01-25 | $23.87 | $24.08 | $23.87 | $24.08 | $24.08 | 2,417 |
| 2023-01-24 | $23.89 | $24.06 | $23.89 | $24.06 | $24.06 | 1,733 |
| 2023-01-23 | $23.99 | $24.04 | $23.99 | $24.01 | $24.01 | 1,060 |
| 2023-01-20 | $23.85 | $23.91 | $23.78 | $23.89 | $23.89 | 2,078 |
| 2023-01-19 | $23.65 | $23.74 | $23.65 | $23.74 | $23.74 | 3,208 |
| 2023-01-18 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 52 |
| 2023-01-17 | $23.92 | $23.94 | $23.84 | $23.89 | $23.89 | 1,342 |
| 2023-01-13 | $23.85 | $23.91 | $23.77 | $23.91 | $23.91 | 26,330 |
| 2023-01-12 | $23.80 | $23.86 | $23.80 | $23.84 | $23.84 | 1,390 |
| 2023-01-11 | $23.73 | $23.77 | $23.71 | $23.77 | $23.77 | 3,385 |
| 2023-01-10 | $23.49 | $23.64 | $23.44 | $23.64 | $23.64 | 3,229 |
| 2023-01-09 | $23.56 | $23.62 | $23.50 | $23.50 | $23.50 | 1,775 |
| 2023-01-06 | $23.43 | $23.50 | $23.43 | $23.50 | $23.50 | 2,478 |
| 2023-01-05 | $23.21 | $23.24 | $23.18 | $23.21 | $23.21 | 8,636 |
| 2023-01-04 | $23.26 | $23.35 | $23.26 | $23.28 | $23.28 | 1,617 |
| 2023-01-03 | $23.35 | $23.35 | $23.09 | $23.21 | $23.21 | 2,827 |
| 2022-12-30 | $23.12 | $23.22 | $23.04 | $23.21 | $23.21 | 23,467 |
| 2022-12-29 | $23.07 | $23.31 | $23.07 | $23.28 | $23.28 | 36,177 |
| 2022-12-28 | $23.17 | $23.17 | $23.03 | $23.03 | $23.03 | 12,483 |
| 2022-12-27 | $23.18 | $23.25 | $23.15 | $23.19 | $23.19 | 25,827 |
| 2022-12-23 | $23.11 | $23.22 | $23.11 | $23.21 | $23.21 | 1,780 |
| 2022-12-22 | $23.12 | $23.13 | $22.98 | $23.12 | $23.12 | 17,123 |
| 2022-12-21 | $23.32 | $23.35 | $23.29 | $23.29 | $23.29 | 9,690 |
| 2022-12-20 | $23.07 | $23.13 | $23.07 | $23.13 | $23.13 | 3,640 |
| 2022-12-19 | $23.19 | $23.19 | $23.05 | $23.09 | $23.09 | 5,340 |
| 2022-12-16 | $23.20 | $23.22 | $23.05 | $23.18 | $23.18 | 37,554 |
| 2022-12-15 | $23.31 | $23.31 | $23.25 | $23.30 | $23.30 | 16,409 |
| 2022-12-14 | $23.68 | $23.68 | $23.54 | $23.59 | $23.59 | 12,092 |
| 2022-12-13 | $23.72 | $23.72 | $23.50 | $23.56 | $23.56 | 13,226 |
| 2022-12-12 | $23.40 | $23.48 | $23.38 | $23.48 | $23.48 | 17,923 |
| 2022-12-09 | $23.38 | $23.45 | $23.30 | $23.30 | $23.30 | 19,093 |
| 2022-12-08 | $23.40 | $23.44 | $23.37 | $23.40 | $23.40 | 13,570 |
| 2022-12-07 | $23.36 | $23.36 | $23.30 | $23.30 | $23.30 | 18,087 |
| 2022-12-06 | $23.43 | $23.43 | $23.33 | $23.36 | $23.36 | 8,166 |
| 2022-12-05 | $23.56 | $23.56 | $23.48 | $23.52 | $23.52 | 61,007 |
| 2022-12-02 | $23.62 | $23.71 | $23.62 | $23.67 | $23.67 | 9,984 |
| 2022-12-01 | $23.74 | $23.74 | $23.55 | $23.68 | $23.68 | 13,607 |
| 2022-11-30 | $23.34 | $23.59 | $23.31 | $23.59 | $23.59 | 5,168 |
| 2022-11-29 | $23.32 | $23.37 | $23.31 | $23.36 | $23.36 | 3,519 |
| 2022-11-28 | $23.46 | $23.47 | $23.34 | $23.36 | $23.36 | 8,892 |
| 2022-11-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 11,441 |
| 2022-11-23 | $23.46 | $23.50 | $23.43 | $23.48 | $23.48 | 11,441 |
| 2022-11-22 | $23.35 | $23.45 | $23.34 | $23.45 | $23.45 | 28,223 |
| 2022-11-21 | $23.20 | $23.31 | $23.20 | $23.31 | $23.31 | 3,160 |
| 2022-11-18 | $23.23 | $23.31 | $23.19 | $23.26 | $23.26 | 8,085 |
| 2022-11-17 | $23.15 | $23.23 | $23.13 | $23.20 | $23.20 | 4,824 |
| 2022-11-16 | $23.26 | $23.31 | $23.24 | $23.29 | $23.29 | 8,572 |
| 2022-11-15 | $23.30 | $23.36 | $23.19 | $23.25 | $23.25 | 10,587 |
| 2022-11-14 | $23.29 | $23.37 | $23.16 | $23.16 | $23.16 | 10,566 |
| 2022-11-11 | $23.23 | $23.28 | $23.22 | $23.28 | $23.28 | 809 |
| 2022-11-10 | $23.11 | $23.18 | $23.00 | $23.18 | $23.18 | 3,516 |
| 2022-11-09 | $22.71 | $22.75 | $22.55 | $22.55 | $22.55 | 9,310 |
| 2022-11-08 | $22.76 | $22.91 | $22.65 | $22.82 | $22.82 | 28,189 |
| 2022-11-07 | $22.68 | $22.80 | $22.67 | $22.76 | $22.76 | 4,254 |
| 2022-11-04 | $22.72 | $22.72 | $22.44 | $22.63 | $22.63 | 35,236 |
| 2022-11-03 | $22.40 | $22.58 | $22.40 | $22.50 | $22.50 | 51,236 |
| 2022-11-02 | $22.83 | $23.00 | $22.61 | $22.61 | $22.61 | 42,401 |
| 2022-11-01 | $23.03 | $23.04 | $22.84 | $22.90 | $22.90 | 19,570 |
| 2022-10-31 | $22.94 | $22.97 | $22.85 | $22.89 | $22.89 | 22,373 |
| 2022-10-28 | $22.79 | $22.96 | $22.75 | $22.95 | $22.95 | 58,226 |
| 2022-10-27 | $22.72 | $22.75 | $22.64 | $22.72 | $22.72 | 70,752 |
| 2022-10-26 | $22.69 | $22.86 | $22.69 | $22.74 | $22.74 | 22,071 |
| 2022-10-25 | $22.67 | $22.80 | $22.67 | $22.80 | $22.80 | 14,699 |
| 2022-10-24 | $22.51 | $22.60 | $22.42 | $22.60 | $22.60 | 27,834 |
| 2022-10-21 | $22.35 | $22.49 | $22.22 | $22.49 | $22.49 | 69,779 |
| 2022-10-20 | $22.36 | $22.43 | $22.10 | $22.20 | $22.20 | 43,864 |
| 2022-10-19 | $22.32 | $22.38 | $22.16 | $22.20 | $22.20 | 104,081 |
| 2022-10-18 | $22.53 | $22.53 | $22.26 | $22.38 | $22.38 | 215,043 |
| 2022-10-17 | $22.08 | $22.28 | $22.08 | $22.24 | $22.24 | 139,042 |
| 2022-10-14 | $22.10 | $22.10 | $21.84 | $21.90 | $21.90 | 54,203 |
| 2022-10-13 | $21.66 | $22.23 | $21.66 | $22.21 | $22.21 | 139,080 |
| 2022-10-12 | $21.90 | $21.97 | $21.87 | $21.87 | $21.87 | 28,135 |
| 2022-10-11 | $21.95 | $22.08 | $21.85 | $21.92 | $21.92 | 20,923 |
| 2022-10-10 | $22.22 | $22.22 | $21.98 | $22.03 | $22.03 | 56,845 |
| 2022-10-07 | $22.27 | $22.27 | $22.08 | $22.12 | $22.12 | 22,991 |
| 2022-10-06 | $22.56 | $22.57 | $22.47 | $22.47 | $22.47 | 23,561 |
| 2022-10-05 | $22.48 | $22.67 | $22.43 | $22.57 | $22.57 | 47,647 |
| 2022-10-04 | $22.52 | $22.65 | $22.44 | $22.60 | $22.60 | 28,803 |
| 2022-10-03 | $22.17 | $22.37 | $22.08 | $22.31 | $22.31 | 232,262 |
| 2022-09-30 | $22.28 | $22.45 | $22.02 | $22.02 | $22.02 | 49,198 |
| 2022-09-29 | $22.57 | $22.57 | $22.22 | $22.28 | $22.28 | 167,972 |
| 2022-09-28 | $22.50 | $22.77 | $22.50 | $22.75 | $22.75 | 15,430 |
| 2022-09-27 | $22.28 | $22.33 | $22.27 | $22.33 | $22.33 | 1,709 |
| 2022-09-26 | $22.57 | $22.70 | $22.42 | $22.42 | $22.42 | 3,244 |
| 2022-09-23 | $22.75 | $22.75 | $22.38 | $22.54 | $22.54 | 7,247 |
| 2022-09-22 | $22.87 | $22.96 | $22.85 | $22.96 | $22.96 | 3,220 |
| 2022-09-21 | $23.29 | $23.45 | $23.07 | $23.07 | $23.07 | 28,019 |
| 2022-09-20 | $23.21 | $23.33 | $23.21 | $23.24 | $23.24 | 1,630 |
| 2022-09-19 | $23.42 | $23.42 | $23.39 | $23.39 | $23.39 | 445 |
| 2022-09-16 | $23.25 | $23.28 | $23.25 | $23.28 | $23.28 | 589 |
| 2022-09-15 | $23.42 | $23.46 | $23.36 | $23.36 | $23.36 | 9,106 |
| 2022-09-14 | $23.42 | $23.53 | $23.41 | $23.45 | $23.45 | 6,678 |
| 2022-09-13 | $23.54 | $23.54 | $23.40 | $23.40 | $23.40 | 788 |
| 2022-09-12 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 64 |
| 2022-09-09 | $23.69 | $23.74 | $23.69 | $23.74 | $23.74 | 1,017 |
| 2022-09-08 | $23.34 | $23.57 | $23.34 | $23.57 | $23.57 | 999 |
| 2022-09-07 | $23.29 | $23.49 | $23.29 | $23.49 | $23.49 | 6,420 |
| 2022-09-06 | $23.23 | $23.26 | $23.23 | $23.26 | $23.26 | 2,016 |
| 2022-09-02 | $23.46 | $23.54 | $23.29 | $23.29 | $23.29 | 5,222 |
| 2022-09-01 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 34 |
| 2022-08-31 | $23.38 | $23.39 | $23.38 | $23.39 | $23.39 | 4,492 |
| 2022-08-30 | $23.41 | $23.43 | $23.41 | $23.43 | $23.43 | 179 |
| 2022-08-29 | $23.58 | $23.61 | $23.57 | $23.57 | $23.57 | 384 |
| 2022-08-26 | $23.91 | $23.91 | $23.64 | $23.65 | $23.65 | 933 |
| 2022-08-25 | $24.00 | $24.14 | $24.00 | $24.14 | $24.14 | 15,208 |
| 2022-08-24 | $23.93 | $23.95 | $23.92 | $23.95 | $23.95 | 390 |
| 2022-08-23 | $23.89 | $23.91 | $23.89 | $23.91 | $23.91 | 2,180 |
| 2022-08-22 | $24.09 | $24.09 | $23.91 | $23.94 | $23.94 | 2,323 |
| 2022-08-19 | $24.51 | $24.51 | $24.33 | $24.33 | $24.33 | 3,788 |
| 2022-08-18 | $24.57 | $24.57 | $24.53 | $24.56 | $24.56 | 1,047 |
| 2022-08-17 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 354 |
| 2022-08-16 | $24.61 | $24.71 | $24.59 | $24.67 | $24.67 | 4,902 |
| 2022-08-15 | $24.51 | $24.61 | $24.51 | $24.58 | $24.58 | 3,845 |
| 2022-08-12 | $24.24 | $24.50 | $24.24 | $24.50 | $24.50 | 283 |
| 2022-08-11 | $24.32 | $24.35 | $24.20 | $24.20 | $24.20 | 5,628 |
| 2022-08-10 | $24.07 | $24.22 | $24.07 | $24.22 | $24.22 | 23,520 |
| 2022-08-09 | $23.93 | $23.93 | $23.81 | $23.83 | $23.83 | 4,611 |
| 2022-08-08 | $24.02 | $24.09 | $23.94 | $23.94 | $23.94 | 9,919 |
| 2022-08-05 | $23.90 | $23.98 | $23.82 | $23.96 | $23.96 | 50,226 |
| 2022-08-04 | $24.02 | $24.02 | $23.98 | $23.98 | $23.98 | 329 |
| 2022-08-03 | $23.81 | $24.04 | $23.81 | $24.04 | $24.04 | 3,517 |
| 2022-08-02 | $23.79 | $23.83 | $23.73 | $23.73 | $23.73 | 10,782 |
| 2022-08-01 | $23.85 | $23.93 | $23.76 | $23.84 | $23.84 | 1,902 |
| 2022-07-29 | $23.92 | $23.92 | $23.89 | $23.89 | $23.89 | 1,261 |
| 2022-07-28 | $23.44 | $23.68 | $23.44 | $23.67 | $23.67 | 1,226 |
| 2022-07-27 | $23.27 | $23.49 | $23.27 | $23.49 | $23.49 | 268 |
| 2022-07-26 | $23.08 | $23.11 | $23.08 | $23.11 | $23.11 | 167 |
| 2022-07-25 | $23.25 | $23.26 | $23.18 | $23.26 | $23.26 | 1,515 |
| 2022-07-22 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 15,019 |
| 2022-07-21 | $23.22 | $23.35 | $23.22 | $23.35 | $23.35 | 15,019 |
| 2022-07-20 | $23.23 | $23.23 | $23.21 | $23.21 | $23.21 | 850 |
| 2022-07-19 | $23.15 | $23.15 | $23.14 | $23.14 | $23.14 | 300 |
| 2022-07-18 | $22.88 | $22.88 | $22.74 | $22.74 | $22.74 | 1,160 |
| 2022-07-15 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 925 |
| 2022-07-14 | $22.33 | $22.58 | $22.33 | $22.58 | $22.58 | 925 |
| 2022-07-13 | $22.56 | $22.63 | $22.56 | $22.63 | $22.63 | 100 |
| 2022-07-12 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 32 |
| 2022-07-11 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 53 |
| 2022-07-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 468 |
| 2022-07-07 | $22.91 | $22.98 | $22.91 | $22.98 | $22.98 | 468 |
| 2022-07-06 | $22.83 | $22.83 | $22.75 | $22.75 | $22.75 | 174 |
| 2022-07-05 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 96 |
| 2022-07-01 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-06-30 | $22.52 | $22.52 | $22.46 | $22.46 | $22.46 | 640 |
| 2022-06-29 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2022-06-28 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 5,279 |
| 2022-06-27 | $22.93 | $23.01 | $22.93 | $22.93 | $22.93 | 5,279 |
| 2022-06-24 | $22.89 | $22.97 | $22.80 | $22.97 | $22.97 | 54,425 |
| 2022-06-23 | $22.44 | $22.52 | $22.44 | $22.52 | $22.52 | 611 |
| 2022-06-22 | $22.52 | $22.52 | $22.44 | $22.44 | $22.44 | 1,686 |
| 2022-06-21 | $22.35 | $22.40 | $22.35 | $22.40 | $22.40 | 305 |
| 2022-06-17 | $22.08 | $22.11 | $21.93 | $22.02 | $22.02 | 16,875 |
| 2022-06-16 | $21.94 | $21.99 | $21.85 | $21.99 | $21.99 | 4,115 |
| 2022-06-15 | $22.48 | $22.51 | $22.35 | $22.48 | $22.48 | 10,740 |
| 2022-06-14 | $22.17 | $22.23 | $22.15 | $22.23 | $22.23 | 5,005 |
| 2022-06-13 | $22.45 | $22.53 | $22.28 | $22.32 | $22.32 | 29,732 |
| 2022-06-10 | $22.99 | $23.11 | $22.96 | $22.96 | $22.96 | 1,697 |
| 2022-06-09 | $23.82 | $23.82 | $23.43 | $23.43 | $23.43 | 2,257 |
| 2022-06-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 22 |
| 2022-06-07 | $23.92 | $23.98 | $23.92 | $23.98 | $23.98 | 2,901 |
| 2022-06-06 | $23.76 | $23.82 | $23.76 | $23.82 | $23.82 | 2,009 |
| 2022-06-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1,100 |
| 2022-06-02 | $23.74 | $24.02 | $23.73 | $24.02 | $24.02 | 1,100 |
| 2022-06-01 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 19 |
| 2022-05-31 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 50 |
| 2022-05-27 | $23.85 | $23.90 | $23.85 | $23.90 | $23.90 | 32,550 |
| 2022-05-26 | $23.55 | $23.55 | $23.49 | $23.55 | $23.55 | 6,416 |
| 2022-05-25 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 704 |
| 2022-05-24 | $23.07 | $23.08 | $23.02 | $23.02 | $23.02 | 704 |
| 2022-05-23 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 32 |
| 2022-05-20 | $22.96 | $22.96 | $22.86 | $22.86 | $22.86 | 379 |
| 2022-05-19 | $22.88 | $23.03 | $22.88 | $22.89 | $22.89 | 362 |
| 2022-05-18 | $23.53 | $23.53 | $22.93 | $22.93 | $22.93 | 100 |
| 2022-05-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 12 |
| 2022-05-16 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 36 |
| 2022-05-13 | $23.26 | $23.40 | $23.26 | $23.33 | $23.33 | 611 |
| 2022-05-12 | $22.73 | $22.87 | $22.73 | $22.87 | $22.87 | 232 |
| 2022-05-11 | $23.05 | $23.05 | $22.93 | $22.93 | $22.93 | 2,100 |
| 2022-05-10 | $23.34 | $23.34 | $23.22 | $23.22 | $23.22 | 254 |
| 2022-05-09 | $23.30 | $23.30 | $23.17 | $23.17 | $23.17 | 1,240 |
| 2022-05-06 | $23.65 | $23.72 | $23.65 | $23.72 | $23.72 | 153 |
| 2022-05-05 | $23.84 | $23.87 | $23.75 | $23.77 | $23.77 | 1,217 |
| 2022-05-04 | $23.92 | $24.39 | $23.92 | $24.39 | $24.39 | 442 |
| 2022-05-03 | $24.00 | $24.00 | $23.93 | $23.93 | $23.93 | 719 |
| 2022-05-02 | $23.69 | $23.81 | $23.60 | $23.81 | $23.81 | 2,011 |
| 2022-04-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 503 |
| 2022-04-28 | $24.04 | $24.26 | $23.96 | $24.26 | $24.26 | 503 |
| 2022-04-27 | $23.94 | $24.05 | $23.93 | $23.93 | $23.93 | 5,300 |
| 2022-04-26 | $24.33 | $24.33 | $23.91 | $23.91 | $23.91 | 3,147 |
| 2022-04-25 | $24.10 | $24.33 | $24.10 | $24.33 | $24.33 | 467 |
| 2022-04-22 | $24.51 | $24.51 | $24.26 | $24.26 | $24.26 | 18,406 |
| 2022-04-21 | $24.80 | $24.80 | $24.66 | $24.66 | $24.66 | 2,000 |
| 2022-04-20 | $24.90 | $24.90 | $24.87 | $24.87 | $24.87 | 1,619 |
| 2022-04-19 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 20 |
| 2022-04-18 | $24.60 | $24.64 | $24.54 | $24.64 | $24.64 | 540 |
| 2022-04-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 11 |
| 2022-04-13 | $24.84 | $24.84 | $24.80 | $24.80 | $24.80 | 2,514 |
| 2022-04-12 | $24.70 | $24.70 | $24.66 | $24.66 | $24.66 | 2,500 |
| 2022-04-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 31 |
| 2022-04-08 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-04-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-04-06 | $24.76 | $24.85 | $24.72 | $24.85 | $24.85 | 3,235 |
| 2022-04-05 | $25.12 | $25.12 | $24.96 | $24.96 | $24.96 | 5,248 |
| 2022-04-04 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 80 |
| 2022-04-01 | $25.04 | $25.04 | $24.88 | $25.00 | $25.00 | 5,297 |
| 2022-03-31 | $25.09 | $25.09 | $25.00 | $25.00 | $25.00 | 40,488 |
| 2022-03-30 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 13,038 |
| 2022-03-29 | $25.11 | $25.19 | $25.11 | $25.19 | $25.19 | 178 |
| 2022-03-28 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 4 |
| 2022-03-25 | $25.02 | $25.02 | $24.97 | $24.97 | $24.97 | 257 |
| 2022-03-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 50 |
| 2022-03-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 50 |
| 2022-03-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 6,674 |
| 2022-03-21 | $24.71 | $24.79 | $24.71 | $24.75 | $24.75 | 6,674 |
| 2022-03-18 | $24.60 | $24.76 | $24.56 | $24.76 | $24.76 | 562 |
| 2022-03-17 | $24.53 | $24.64 | $24.51 | $24.58 | $24.58 | 1,170 |
| 2022-03-16 | $24.31 | $24.38 | $24.15 | $24.38 | $24.38 | 2,348 |
| 2022-03-15 | $23.94 | $24.07 | $23.94 | $24.07 | $24.07 | 480 |
| 2022-03-14 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 3 |
| 2022-03-11 | $24.21 | $24.21 | $23.87 | $23.87 | $23.87 | 6,622 |
| 2022-03-10 | $24.12 | $24.12 | $24.05 | $24.05 | $24.05 | 376 |
| 2022-03-09 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 400 |
| 2022-03-08 | $23.97 | $23.97 | $23.72 | $23.72 | $23.72 | 400 |
| 2022-03-07 | $23.84 | $23.84 | $23.82 | $23.82 | $23.82 | 100 |
| 2022-03-04 | $24.27 | $24.27 | $24.01 | $24.20 | $24.20 | 3,775 |
| 2022-03-03 | $24.42 | $24.49 | $24.35 | $24.35 | $24.35 | 531 |
| 2022-03-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 11 |
| 2022-03-01 | $24.37 | $24.37 | $24.12 | $24.12 | $24.12 | 20,427 |
| 2022-02-28 | $24.45 | $24.46 | $24.31 | $24.39 | $24.39 | 2,780 |
| 2022-02-25 | $24.32 | $24.52 | $24.32 | $24.43 | $24.43 | 3,883 |
| 2022-02-24 | $23.70 | $24.14 | $23.70 | $24.14 | $24.14 | 682 |
| 2022-02-23 | $24.33 | $24.33 | $23.95 | $23.95 | $23.95 | 3,151 |
| 2022-02-22 | $24.20 | $24.28 | $24.16 | $24.19 | $24.19 | 664 |
| 2022-02-18 | $24.40 | $24.40 | $24.33 | $24.33 | $24.33 | 407 |
| 2022-02-17 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2,940 |
| 2022-02-16 | $24.51 | $24.72 | $24.51 | $24.72 | $24.72 | 2,940 |
| 2022-02-15 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 2 |
| 2022-02-14 | $24.40 | $24.43 | $24.40 | $24.43 | $24.43 | 1,025 |
| 2022-02-11 | $24.60 | $24.60 | $24.46 | $24.46 | $24.46 | 711 |
| 2022-02-10 | $24.94 | $24.94 | $24.69 | $24.69 | $24.69 | 100 |
| 2022-02-09 | $24.98 | $24.99 | $24.90 | $24.93 | $24.93 | 4,200 |
| 2022-02-08 | $24.70 | $24.79 | $24.70 | $24.79 | $24.79 | 2,467 |
| 2022-02-07 | $24.73 | $24.73 | $24.67 | $24.67 | $24.67 | 425 |
| 2022-02-04 | $24.66 | $24.72 | $24.66 | $24.72 | $24.72 | 3,318 |
| 2022-02-03 | $24.80 | $24.80 | $24.63 | $24.63 | $24.63 | 2,396 |
| 2022-02-02 | $24.89 | $24.94 | $24.88 | $24.94 | $24.94 | 3,418 |
| 2022-02-01 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 7 |
| 2022-01-31 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 7 |
| 2022-01-28 | $24.15 | $24.48 | $24.15 | $24.48 | $24.48 | 414 |
| 2022-01-27 | $24.30 | $24.30 | $24.20 | $24.21 | $24.21 | 1,811 |
| 2022-01-26 | $24.42 | $24.51 | $24.21 | $24.21 | $24.21 | 3,388 |
| 2022-01-25 | $24.10 | $24.39 | $24.10 | $24.24 | $24.24 | 3,213 |
| 2022-01-24 | $24.26 | $24.41 | $23.92 | $24.41 | $24.41 | 7,103 |
| 2022-01-21 | $24.52 | $24.52 | $24.39 | $24.39 | $24.39 | 7,355 |
| 2022-01-20 | $24.89 | $24.91 | $24.66 | $24.66 | $24.66 | 9,570 |
| 2022-01-19 | $24.84 | $24.84 | $24.77 | $24.77 | $24.77 | 1,809 |
| 2022-01-18 | $24.83 | $24.84 | $24.83 | $24.84 | $24.84 | 851 |
| 2022-01-14 | $24.95 | $25.02 | $24.92 | $25.02 | $25.02 | 2,817 |
| 2022-01-13 | $25.10 | $25.11 | $25.00 | $25.00 | $25.00 | 1,058 |
| 2022-01-12 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 3 |
| 2022-01-11 | $25.09 | $25.11 | $25.09 | $25.11 | $25.11 | 200 |
| 2022-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 88 |
| 2022-01-07 | $25.01 | $25.04 | $25.01 | $25.04 | $25.04 | 290 |
| 2022-01-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2 |
| 2022-01-05 | $25.20 | $25.20 | $25.05 | $25.05 | $25.05 | 154 |
| 2022-01-04 | $25.27 | $25.27 | $25.22 | $25.24 | $25.24 | 2,201 |
| 2022-01-03 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 17,012 |
| 2021-12-31 | $25.13 | $25.13 | $25.11 | $25.11 | $25.11 | 17,012 |
| 2021-12-30 | $25.26 | $25.26 | $25.17 | $25.17 | $25.17 | 1,021 |
| 2021-12-29 | $25.11 | $25.20 | $25.11 | $25.20 | $25.20 | 240 |
| 2021-12-28 | $25.14 | $25.20 | $25.11 | $25.16 | $25.16 | 3,084 |
| 2021-12-27 | $25.15 | $25.19 | $25.15 | $25.16 | $25.16 | 580 |
| 2021-12-23 | $25.10 | $25.11 | $25.06 | $25.06 | $25.06 | 1,681 |
| 2021-12-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 2,320 |
| 2021-12-21 | $24.91 | $24.92 | $24.87 | $24.87 | $24.87 | 2,320 |
| 2021-12-20 | $24.75 | $24.75 | $24.65 | $24.68 | $24.68 | 1,444 |
| 2021-12-17 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 215 |
| 2021-12-16 | $24.99 | $24.99 | $24.91 | $24.91 | $24.91 | 215 |
| 2021-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 34 |
| 2021-12-14 | $24.85 | $24.87 | $24.78 | $24.81 | $24.81 | 2,064 |
| 2021-12-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 35 |
| 2021-12-10 | $24.99 | $25.00 | $24.90 | $25.00 | $25.00 | 317 |
| 2021-12-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 829 |
| 2021-12-08 | $24.96 | $25.01 | $24.91 | $24.97 | $24.97 | 829 |
| 2021-12-07 | $24.96 | $24.96 | $24.89 | $24.89 | $24.89 | 741 |
| 2021-12-06 | $24.65 | $24.73 | $24.65 | $24.65 | $24.65 | 5,818 |
| 2021-12-03 | $24.57 | $24.58 | $24.43 | $24.47 | $24.47 | 2,916 |
| 2021-12-02 | $24.55 | $24.63 | $24.55 | $24.62 | $24.62 | 4,245 |
| 2021-12-01 | $24.82 | $24.83 | $24.53 | $24.53 | $24.53 | 5,730 |
| 2021-11-30 | $24.70 | $24.70 | $24.59 | $24.59 | $24.59 | 2,101 |
| 2021-11-29 | $24.85 | $24.86 | $24.85 | $24.86 | $24.86 | 258 |
| 2021-11-26 | $24.80 | $24.80 | $24.69 | $24.70 | $24.70 | 5,464 |
| 2021-11-24 | $24.86 | $24.96 | $24.86 | $24.96 | $24.96 | 326 |
| 2021-11-23 | $24.84 | $24.99 | $24.84 | $24.94 | $24.94 | 332 |
| 2021-11-22 | $25.03 | $25.06 | $24.92 | $24.92 | $24.92 | 9,608 |
| 2021-11-19 | $25.01 | $25.01 | $24.96 | $24.96 | $24.96 | 690 |
| 2021-11-18 | $25.04 | $25.04 | $24.99 | $24.99 | $24.99 | 212 |
| 2021-11-17 | $25.03 | $25.03 | $24.96 | $24.96 | $24.96 | 656 |
| 2021-11-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 121 |
| 2021-11-15 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 105 |
| 2021-11-12 | $25.03 | $25.05 | $24.99 | $24.99 | $24.99 | 1,649 |
| 2021-11-11 | $24.90 | $24.97 | $24.90 | $24.92 | $24.92 | 271 |
| 2021-11-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 755 |
| 2021-11-09 | $25.05 | $25.05 | $24.97 | $24.97 | $24.97 | 2,571 |
| 2021-11-08 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 2,468 |
| 2021-11-05 | $25.08 | $25.08 | $25.01 | $25.01 | $25.01 | 10,509 |
| 2021-11-04 | $25.04 | $25.04 | $24.99 | $24.99 | $24.99 | 2,076 |
| 2021-11-03 | $24.89 | $24.97 | $24.84 | $24.97 | $24.97 | 19,568 |
| 2021-11-02 | $24.93 | $24.95 | $24.86 | $24.90 | $24.90 | 6,842 |
| 2021-11-01 | $24.84 | $24.89 | $24.84 | $24.85 | $24.85 | 1,006 |
| 2021-10-29 | $24.86 | $24.86 | $24.84 | $24.84 | $24.84 | 200 |
| 2021-10-28 | $24.79 | $24.81 | $24.79 | $24.81 | $24.81 | 323 |
| 2021-10-27 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 41 |
| 2021-10-26 | $24.84 | $24.88 | $24.78 | $24.82 | $24.82 | 2,647 |
| 2021-10-25 | $24.74 | $24.79 | $24.74 | $24.79 | $24.79 | 121 |
| 2021-10-22 | $24.70 | $24.72 | $24.68 | $24.72 | $24.72 | 5,183 |
| 2021-10-21 | $24.72 | $24.78 | $24.71 | $24.75 | $24.75 | 762 |
| 2021-10-20 | $24.78 | $24.78 | $24.67 | $24.71 | $24.71 | 3,516 |
| 2021-10-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
| 2021-10-18 | $24.62 | $24.62 | $24.58 | $24.58 | $24.58 | 589 |
| 2021-10-15 | $24.59 | $24.59 | $24.55 | $24.55 | $24.55 | 4,775 |
| 2021-10-14 | $24.49 | $24.49 | $24.46 | $24.46 | $24.46 | 1,020 |
| 2021-10-13 | $24.29 | $24.30 | $24.21 | $24.26 | $24.26 | 16,461 |
| 2021-10-12 | $24.30 | $24.30 | $24.21 | $24.21 | $24.21 | 8,133 |
| 2021-10-11 | $24.40 | $24.40 | $24.25 | $24.25 | $24.25 | 3,696 |
| 2021-10-08 | $24.35 | $24.37 | $24.30 | $24.32 | $24.32 | 2,260 |
| 2021-10-07 | $24.43 | $24.43 | $24.32 | $24.32 | $24.32 | 5,832 |
| 2021-10-06 | $24.08 | $24.19 | $24.01 | $24.19 | $24.19 | 11,517 |
| 2021-10-05 | $24.11 | $24.24 | $24.11 | $24.20 | $24.20 | 39,053 |
| 2021-10-04 | $24.17 | $24.17 | $23.98 | $24.01 | $24.01 | 12,984 |
| 2021-10-01 | $24.10 | $24.26 | $23.99 | $24.20 | $24.20 | 77,386 |