Innovator Growth Accelerated ETF - Quarterly (XDQQ) Exchange: BATS
Data as of May 9, 2025
$32.84 ($-0.12) -0.35%
Innovator Growth Accelerated ETF - Quarterly - Daily Information
Click for more stock information on Innovator Growth Accelerated ETF - Quarterly.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $32.77 |
| Previous Close | $32.84 |
| High | $32.94 |
| Low | $32.77 |
| Adjusted Open | $32.77 |
| Previous Adjusted Close | $32.84 |
| Adjusted High | $32.94 |
| Adjusted Low | $32.77 |
Invest in Innovator Growth Accelerated ETF - Quarterly (XDQQ)
Historical Stock Data for Innovator Growth Accelerated ETF - Quarterly (XDQQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | $32.77 | $32.94 | $32.77 | $32.84 | $32.84 | 1,507 |
| 2025-05-02 | $32.94 | $33.02 | $32.94 | $32.96 | $32.96 | 1,870 |
| 2025-05-01 | $32.64 | $32.76 | $32.59 | $32.59 | $32.59 | 6,911 |
| 2025-04-30 | $31.70 | $32.31 | $31.70 | $32.31 | $32.31 | 3,883 |
| 2025-04-29 | $32.14 | $32.29 | $32.14 | $32.26 | $32.26 | 2,576 |
| 2025-04-28 | $32.06 | $32.10 | $31.73 | $32.10 | $32.10 | 14,087 |
| 2025-04-25 | $31.70 | $32.04 | $31.70 | $32.04 | $32.04 | 3,340 |
| 2025-04-24 | $31.44 | $31.70 | $31.40 | $31.70 | $31.70 | 3,928 |
| 2025-04-23 | $31.24 | $31.27 | $30.94 | $30.94 | $30.94 | 7,795 |
| 2025-04-22 | $29.77 | $30.34 | $29.77 | $30.23 | $30.23 | 7,381 |
| 2025-04-21 | $29.58 | $29.58 | $29.15 | $29.44 | $29.44 | 1,917 |
| 2025-04-17 | $30.31 | $30.35 | $30.21 | $30.24 | $30.24 | 2,562 |
| 2025-04-16 | $30.57 | $30.61 | $30.00 | $30.16 | $30.16 | 1,832 |
| 2025-04-15 | $31.34 | $31.34 | $31.10 | $31.18 | $31.18 | 7,407 |
| 2025-04-14 | $31.58 | $31.58 | $30.81 | $31.11 | $31.11 | 3,612 |
| 2025-04-11 | $30.34 | $30.84 | $30.34 | $30.84 | $30.84 | 2,334 |
| 2025-04-10 | $30.69 | $30.69 | $30.30 | $30.30 | $30.30 | 28,393 |
| 2025-04-09 | $28.11 | $31.51 | $28.11 | $31.51 | $31.51 | 5,904 |
| 2025-04-08 | $29.67 | $30.01 | $28.08 | $28.17 | $28.17 | 12,038 |
| 2025-04-07 | $27.35 | $29.18 | $27.35 | $28.63 | $28.63 | 98,096 |
| 2025-04-04 | $29.70 | $29.70 | $28.78 | $28.78 | $28.78 | 20,194 |
| 2025-04-03 | $30.86 | $31.19 | $30.67 | $30.67 | $30.67 | 7,218 |
| 2025-04-02 | $31.93 | $32.39 | $31.93 | $32.25 | $32.25 | 6,030 |
| 2025-04-01 | $31.64 | $32.02 | $31.64 | $32.02 | $32.02 | 42,340 |
| 2025-03-31 | $31.24 | $31.84 | $31.24 | $31.84 | $31.84 | 3,053 |
| 2025-03-28 | $32.08 | $32.08 | $31.84 | $31.84 | $31.84 | 2,420 |
| 2025-03-27 | $32.86 | $32.86 | $32.71 | $32.71 | $32.71 | 2,218 |
| 2025-03-26 | $33.46 | $33.46 | $32.73 | $32.89 | $32.89 | 3,748 |
| 2025-03-25 | $33.40 | $33.56 | $33.38 | $33.56 | $33.56 | 5,092 |
| 2025-03-24 | $33.26 | $33.35 | $33.20 | $33.35 | $33.35 | 3,554 |
| 2025-03-21 | $32.26 | $32.59 | $32.26 | $32.59 | $32.59 | 1,607 |
| 2025-03-20 | $32.86 | $32.86 | $32.45 | $32.53 | $32.53 | 2,893 |
| 2025-03-19 | $32.31 | $32.86 | $32.31 | $32.60 | $32.60 | 3,893 |
| 2025-03-18 | $32.50 | $32.50 | $32.10 | $32.19 | $32.19 | 2,613 |
| 2025-03-17 | $32.67 | $33.04 | $32.48 | $32.79 | $32.79 | 3,294 |
| 2025-03-14 | $32.54 | $32.62 | $32.48 | $32.60 | $32.60 | 4,821 |
| 2025-03-13 | $32.21 | $32.21 | $31.75 | $31.75 | $31.75 | 2,335 |
| 2025-03-12 | $32.31 | $32.64 | $32.24 | $32.43 | $32.43 | 5,405 |
| 2025-03-11 | $32.06 | $32.48 | $31.71 | $32.12 | $32.12 | 59,007 |
| 2025-03-10 | $32.83 | $32.83 | $31.81 | $32.17 | $32.17 | 6,481 |
| 2025-03-07 | $33.47 | $33.63 | $33.18 | $33.63 | $33.63 | 6,891 |
| 2025-03-06 | $33.67 | $34.07 | $33.24 | $33.35 | $33.35 | 3,171 |
| 2025-03-05 | $33.99 | $34.54 | $33.70 | $34.42 | $34.42 | 7,241 |
| 2025-03-04 | $33.77 | $34.50 | $33.40 | $33.95 | $33.95 | 90,016 |
| 2025-03-03 | $34.96 | $34.96 | $33.89 | $33.99 | $33.99 | 41,588 |
| 2025-02-28 | $34.38 | $34.88 | $34.27 | $34.88 | $34.88 | 3,976 |
| 2025-02-27 | $35.66 | $35.66 | $34.30 | $34.30 | $34.30 | 15,758 |
| 2025-02-26 | $35.27 | $35.31 | $35.16 | $35.31 | $35.31 | 1,508 |
| 2025-02-25 | $35.21 | $35.42 | $35.13 | $35.26 | $35.26 | 6,384 |
| 2025-02-24 | $35.79 | $36.05 | $35.70 | $35.70 | $35.70 | 2,318 |
| 2025-02-21 | $36.51 | $36.51 | $36.01 | $36.06 | $36.06 | 1,955 |
| 2025-02-20 | $36.39 | $36.61 | $36.39 | $36.58 | $36.58 | 4,332 |
| 2025-02-19 | $36.48 | $36.73 | $36.48 | $36.66 | $36.66 | 6,068 |
| 2025-02-18 | $36.58 | $36.59 | $36.47 | $36.59 | $36.59 | 3,854 |
| 2025-02-14 | $36.46 | $36.56 | $36.46 | $36.54 | $36.54 | 2,704 |
| 2025-02-13 | $36.33 | $36.40 | $36.29 | $36.40 | $36.40 | 5,992 |
| 2025-02-12 | $36.05 | $36.14 | $35.99 | $36.05 | $36.05 | 5,634 |
| 2025-02-11 | $36.00 | $36.15 | $36.00 | $36.02 | $36.02 | 2,872 |
| 2025-02-10 | $35.90 | $36.16 | $35.90 | $36.08 | $36.08 | 3,829 |
| 2025-02-07 | $35.80 | $35.94 | $35.72 | $35.72 | $35.72 | 2,371 |
| 2025-02-06 | $35.90 | $36.11 | $35.90 | $36.10 | $36.10 | 8,359 |
| 2025-02-05 | $35.54 | $35.92 | $35.54 | $35.91 | $35.91 | 4,895 |
| 2025-02-04 | $35.43 | $35.76 | $35.43 | $35.75 | $35.75 | 5,187 |
| 2025-02-03 | $34.98 | $35.50 | $34.98 | $35.39 | $35.39 | 3,901 |
| 2025-01-31 | $35.87 | $36.03 | $35.59 | $35.59 | $35.59 | 3,896 |
| 2025-01-30 | $35.43 | $35.71 | $35.43 | $35.55 | $35.55 | 2,507 |
| 2025-01-29 | $35.52 | $35.52 | $35.26 | $35.49 | $35.49 | 8,214 |
| 2025-01-28 | $35.37 | $35.66 | $35.37 | $35.54 | $35.54 | 2,989 |
| 2025-01-27 | $35.20 | $35.34 | $34.97 | $35.09 | $35.09 | 5,763 |
| 2025-01-24 | $36.07 | $36.07 | $35.93 | $35.94 | $35.94 | 3,727 |
| 2025-01-23 | $35.96 | $36.03 | $35.90 | $36.03 | $36.03 | 5,523 |
| 2025-01-22 | $35.82 | $36.08 | $35.82 | $36.04 | $36.04 | 10,184 |
| 2025-01-21 | $35.71 | $35.77 | $35.56 | $35.70 | $35.70 | 10,829 |
| 2025-01-17 | $35.48 | $35.58 | $35.48 | $35.48 | $35.48 | 3,541 |
| 2025-01-16 | $35.39 | $35.39 | $35.03 | $35.03 | $35.03 | 9,370 |
| 2025-01-15 | $35.01 | $35.25 | $35.01 | $35.20 | $35.20 | 3,254 |
| 2025-01-14 | $34.76 | $34.76 | $34.31 | $34.42 | $34.42 | 2,999 |
| 2025-01-13 | $34.29 | $34.43 | $34.22 | $34.43 | $34.43 | 3,545 |
| 2025-01-10 | $34.85 | $34.85 | $34.39 | $34.56 | $34.56 | 9,905 |
| 2025-01-08 | $34.93 | $35.07 | $34.86 | $35.01 | $35.01 | 8,445 |
| 2025-01-07 | $35.55 | $35.55 | $34.96 | $34.97 | $34.97 | 10,157 |
| 2025-01-06 | $35.51 | $35.60 | $35.37 | $35.43 | $35.43 | 9,480 |
| 2025-01-03 | $34.99 | $35.24 | $34.86 | $35.17 | $35.17 | 16,814 |
| 2025-01-02 | $34.98 | $34.98 | $34.50 | $34.69 | $34.69 | 141,987 |
| 2024-12-31 | $34.67 | $34.76 | $34.66 | $34.76 | $34.76 | 17,147 |
| 2024-12-30 | $34.59 | $34.68 | $34.59 | $34.67 | $34.67 | 9,102 |
| 2024-12-27 | $34.73 | $34.73 | $34.68 | $34.68 | $34.68 | 1,126 |
| 2024-12-26 | $34.67 | $34.73 | $34.66 | $34.68 | $34.68 | 2,904 |
| 2024-12-24 | $34.66 | $34.70 | $34.62 | $34.66 | $34.66 | 1,254 |
| 2024-12-23 | $34.38 | $34.54 | $34.32 | $34.53 | $34.53 | 7,588 |
| 2024-12-20 | $33.77 | $34.45 | $33.77 | $34.31 | $34.31 | 9,709 |
| 2024-12-19 | $34.07 | $34.23 | $34.05 | $34.05 | $34.05 | 10,283 |
| 2024-12-18 | $34.65 | $34.66 | $34.07 | $34.07 | $34.07 | 6,517 |
| 2024-12-17 | $34.59 | $34.64 | $34.54 | $34.59 | $34.59 | 1,450 |
| 2024-12-16 | $34.47 | $34.63 | $34.47 | $34.61 | $34.61 | 5,321 |
| 2024-12-13 | $34.52 | $34.56 | $34.47 | $34.55 | $34.55 | 8,795 |
| 2024-12-12 | $34.42 | $34.52 | $34.41 | $34.49 | $34.49 | 2,702 |
| 2024-12-11 | $34.47 | $34.53 | $34.47 | $34.53 | $34.53 | 1,670 |
| 2024-12-10 | $34.44 | $34.44 | $34.29 | $34.29 | $34.29 | 3,653 |
| 2024-12-09 | $34.27 | $34.41 | $34.27 | $34.32 | $34.32 | 2,155 |
| 2024-12-06 | $34.33 | $34.42 | $34.33 | $34.42 | $34.42 | 1,295 |
| 2024-12-05 | $34.32 | $34.41 | $34.24 | $34.24 | $34.24 | 4,748 |
| 2024-12-04 | $34.31 | $34.31 | $34.22 | $34.31 | $34.31 | 5,515 |
| 2024-12-03 | $33.93 | $34.16 | $33.93 | $34.13 | $34.13 | 7,419 |
| 2024-12-02 | $33.81 | $34.03 | $33.81 | $34.03 | $34.03 | 1,353 |
| 2024-11-29 | $33.73 | $33.74 | $33.72 | $33.72 | $33.72 | 996 |
| 2024-11-27 | $33.52 | $33.55 | $33.40 | $33.53 | $33.53 | 1,872 |
| 2024-11-26 | $33.55 | $33.77 | $33.55 | $33.77 | $33.77 | 11,888 |
| 2024-11-25 | $33.72 | $33.73 | $33.45 | $33.54 | $33.54 | 8,778 |
| 2024-11-22 | $33.19 | $33.50 | $33.19 | $33.50 | $33.50 | 8,764 |
| 2024-11-21 | $33.31 | $33.38 | $33.11 | $33.33 | $33.33 | 5,978 |
| 2024-11-20 | $32.85 | $33.17 | $32.85 | $33.17 | $33.17 | 10,893 |
| 2024-11-19 | $32.88 | $33.24 | $32.88 | $33.21 | $33.21 | 14,276 |
| 2024-11-18 | $33.04 | $33.10 | $32.99 | $33.02 | $33.02 | 816 |
| 2024-11-15 | $33.19 | $33.19 | $32.72 | $32.81 | $32.81 | 20,418 |
| 2024-11-14 | $33.53 | $33.63 | $33.48 | $33.48 | $33.48 | 9,753 |
| 2024-11-13 | $33.57 | $33.66 | $33.52 | $33.52 | $33.52 | 6,640 |
| 2024-11-12 | $33.59 | $33.59 | $33.45 | $33.57 | $33.57 | 2,257 |
| 2024-11-11 | $33.58 | $33.58 | $33.46 | $33.55 | $33.55 | 2,805 |
| 2024-11-08 | $33.58 | $33.58 | $33.55 | $33.55 | $33.55 | 4,061 |
| 2024-11-07 | $33.32 | $33.51 | $33.31 | $33.51 | $33.51 | 50,418 |
| 2024-11-06 | $32.89 | $33.22 | $32.89 | $33.13 | $33.13 | 18,183 |
| 2024-11-05 | $32.15 | $32.39 | $32.15 | $32.39 | $32.39 | 18,757 |
| 2024-11-04 | $32.00 | $32.21 | $31.96 | $31.99 | $31.99 | 4,158 |
| 2024-11-01 | $31.99 | $32.21 | $31.99 | $32.14 | $32.14 | 11,089 |
| 2024-10-31 | $32.06 | $32.06 | $31.87 | $31.91 | $31.91 | 6,981 |
| 2024-10-30 | $32.74 | $32.75 | $32.55 | $32.55 | $32.55 | 8,205 |
| 2024-10-29 | $32.41 | $32.79 | $32.41 | $32.75 | $32.75 | 7,659 |
| 2024-10-28 | $32.57 | $32.60 | $32.49 | $32.49 | $32.49 | 8,938 |
| 2024-10-25 | $32.68 | $32.68 | $32.50 | $32.50 | $32.50 | 1,323 |
| 2024-10-24 | $32.24 | $32.37 | $32.22 | $32.37 | $32.37 | 6,102 |
| 2024-10-23 | $32.33 | $32.33 | $31.93 | $32.09 | $32.09 | 3,983 |
| 2024-10-22 | $32.46 | $32.57 | $32.45 | $32.57 | $32.57 | 1,978 |
| 2024-10-21 | $31.89 | $32.48 | $31.89 | $32.47 | $32.47 | 17,292 |
| 2024-10-18 | $32.27 | $32.45 | $32.27 | $32.42 | $32.42 | 5,491 |
| 2024-10-17 | $32.32 | $32.35 | $32.20 | $32.25 | $32.25 | 15,386 |
| 2024-10-16 | $32.08 | $32.26 | $32.02 | $32.19 | $32.19 | 5,806 |
| 2024-10-15 | $32.48 | $32.49 | $32.10 | $32.10 | $32.10 | 7,846 |
| 2024-10-14 | $32.29 | $32.50 | $32.29 | $32.31 | $32.31 | 16,274 |
| 2024-10-11 | $32.01 | $32.25 | $32.01 | $32.25 | $32.25 | 42,291 |
| 2024-10-10 | $31.98 | $32.22 | $31.98 | $32.20 | $32.20 | 46,490 |
| 2024-10-09 | $31.91 | $32.24 | $31.91 | $32.24 | $32.24 | 32,455 |
| 2024-10-08 | $31.68 | $32.07 | $31.68 | $32.01 | $32.01 | 13,808 |
| 2024-10-07 | $31.85 | $31.91 | $31.59 | $31.63 | $31.63 | 35,731 |
| 2024-10-04 | $31.90 | $31.95 | $31.71 | $31.95 | $31.95 | 8,129 |
| 2024-10-03 | $31.57 | $31.69 | $31.53 | $31.59 | $31.59 | 16,357 |
| 2024-10-02 | $31.55 | $31.73 | $31.55 | $31.69 | $31.69 | 49,844 |
| 2024-10-01 | $31.75 | $31.75 | $31.35 | $31.58 | $31.58 | 17,410 |
| 2024-09-30 | $31.57 | $31.97 | $31.55 | $31.97 | $31.97 | 10,747 |
| 2024-09-27 | $32.12 | $32.13 | $31.82 | $31.82 | $31.82 | 4,892 |
| 2024-09-26 | $32.43 | $32.43 | $31.85 | $32.11 | $32.11 | 7,446 |
| 2024-09-25 | $31.52 | $31.89 | $31.52 | $31.71 | $31.71 | 2,342 |
| 2024-09-24 | $31.49 | $31.76 | $31.22 | $31.64 | $31.64 | 23,193 |
| 2024-09-23 | $31.51 | $31.51 | $31.36 | $31.45 | $31.45 | 12,585 |
| 2024-09-20 | $31.46 | $31.46 | $31.22 | $31.34 | $31.34 | 5,290 |
| 2024-09-19 | $31.41 | $31.70 | $31.41 | $31.48 | $31.48 | 10,469 |
| 2024-09-18 | $30.68 | $30.75 | $30.48 | $30.48 | $30.48 | 8,818 |
| 2024-09-17 | $30.81 | $30.86 | $30.62 | $30.62 | $30.62 | 1,940 |
| 2024-09-16 | $30.62 | $30.64 | $30.38 | $30.64 | $30.64 | 5,348 |
| 2024-09-13 | $30.61 | $30.90 | $30.61 | $30.83 | $30.83 | 36,550 |
| 2024-09-12 | $30.20 | $30.69 | $30.19 | $30.61 | $30.61 | 10,611 |
| 2024-09-11 | $29.26 | $30.30 | $29.26 | $30.30 | $30.30 | 820 |
| 2024-09-10 | $29.40 | $29.54 | $29.25 | $29.54 | $29.54 | 2,514 |
| 2024-09-09 | $29.20 | $29.22 | $29.10 | $29.22 | $29.22 | 603 |
| 2024-09-06 | $29.42 | $29.42 | $28.81 | $28.86 | $28.86 | 1,746 |
| 2024-09-05 | $29.96 | $29.96 | $29.63 | $29.76 | $29.76 | 16,703 |
| 2024-09-04 | $29.96 | $29.96 | $29.72 | $29.77 | $29.77 | 1,313 |
| 2024-09-03 | $30.30 | $30.30 | $29.80 | $29.80 | $29.80 | 2,017 |
| 2024-08-30 | $30.80 | $30.91 | $30.70 | $30.91 | $30.91 | 1,412 |
| 2024-08-29 | $30.56 | $31.00 | $30.51 | $30.52 | $30.52 | 3,790 |
| 2024-08-28 | $30.88 | $30.88 | $30.40 | $30.55 | $30.55 | 11,527 |
| 2024-08-27 | $30.66 | $31.01 | $30.63 | $30.93 | $30.93 | 10,987 |
| 2024-08-26 | $31.13 | $31.13 | $30.70 | $30.78 | $30.78 | 5,731 |
| 2024-08-23 | $31.16 | $31.19 | $30.93 | $31.12 | $31.12 | 6,423 |
| 2024-08-22 | $31.37 | $31.38 | $30.72 | $30.78 | $30.78 | 10,442 |
| 2024-08-21 | $31.21 | $31.32 | $31.14 | $31.31 | $31.31 | 24,507 |
| 2024-08-20 | $31.30 | $31.30 | $31.05 | $31.17 | $31.17 | 15,769 |
| 2024-08-19 | $30.78 | $31.17 | $30.78 | $31.17 | $31.17 | 17,819 |
| 2024-08-16 | $30.56 | $30.81 | $30.56 | $30.77 | $30.77 | 28,412 |
| 2024-08-15 | $30.42 | $30.69 | $30.42 | $30.69 | $30.69 | 4,608 |
| 2024-08-14 | $29.85 | $29.96 | $29.81 | $29.96 | $29.96 | 620 |
| 2024-08-13 | $29.40 | $29.89 | $29.40 | $29.88 | $29.88 | 2,467 |
| 2024-08-12 | $28.98 | $29.22 | $28.98 | $29.07 | $29.07 | 3,827 |
| 2024-08-09 | $28.76 | $29.11 | $28.76 | $29.05 | $29.05 | 15,539 |
| 2024-08-08 | $28.48 | $28.96 | $28.42 | $28.85 | $28.85 | 2,213 |
| 2024-08-07 | $28.76 | $28.79 | $27.95 | $27.96 | $27.96 | 4,326 |
| 2024-08-06 | $28.04 | $28.73 | $28.02 | $28.36 | $28.36 | 55,513 |
| 2024-08-05 | $27.66 | $28.46 | $27.66 | $28.02 | $28.02 | 7,343 |
| 2024-08-02 | $29.14 | $29.14 | $28.72 | $28.94 | $28.94 | 44,496 |
| 2024-08-01 | $30.52 | $30.52 | $29.57 | $29.63 | $29.63 | 5,824 |
| 2024-07-31 | $30.17 | $30.53 | $30.17 | $30.40 | $30.40 | 93,444 |
| 2024-07-30 | $30.11 | $30.11 | $29.43 | $29.60 | $29.60 | 9,265 |
| 2024-07-29 | $30.13 | $30.13 | $29.96 | $29.96 | $29.96 | 7,365 |
| 2024-07-26 | $29.80 | $30.08 | $29.71 | $29.84 | $29.84 | 10,212 |
| 2024-07-25 | $29.56 | $30.17 | $29.56 | $29.62 | $29.62 | 7,421 |
| 2024-07-24 | $30.10 | $30.17 | $29.85 | $29.90 | $29.90 | 72,559 |
| 2024-07-23 | $31.13 | $31.13 | $30.97 | $30.97 | $30.97 | 596 |
| 2024-07-22 | $31.01 | $31.06 | $30.81 | $31.06 | $31.06 | 4,426 |
| 2024-07-19 | $30.97 | $30.97 | $30.64 | $30.64 | $30.64 | 3,215 |
| 2024-07-18 | $31.10 | $31.10 | $30.80 | $30.90 | $30.90 | 5,122 |
| 2024-07-17 | $31.41 | $31.41 | $31.03 | $31.03 | $31.03 | 4,948 |
| 2024-07-16 | $31.73 | $31.73 | $31.56 | $31.70 | $31.70 | 5,354 |
| 2024-07-15 | $31.71 | $31.84 | $31.63 | $31.64 | $31.64 | 9,057 |
| 2024-07-12 | $31.59 | $31.74 | $31.59 | $31.60 | $31.60 | 1,013 |
| 2024-07-11 | $31.65 | $31.65 | $31.41 | $31.48 | $31.48 | 4,002 |
| 2024-07-10 | $31.78 | $31.89 | $31.78 | $31.89 | $31.89 | 2,486 |
| 2024-07-09 | $31.75 | $31.75 | $31.63 | $31.69 | $31.69 | 9,171 |
| 2024-07-08 | $31.71 | $31.71 | $31.61 | $31.68 | $31.68 | 10,767 |
| 2024-07-05 | $31.46 | $31.64 | $31.46 | $31.60 | $31.60 | 22,338 |
| 2024-07-03 | $31.29 | $31.45 | $31.29 | $31.40 | $31.40 | 2,370 |
| 2024-07-02 | $31.09 | $31.27 | $31.05 | $31.25 | $31.25 | 73,769 |
| 2024-07-01 | $30.90 | $31.00 | $30.90 | $31.00 | $31.00 | 5,599 |
| 2024-06-28 | $30.86 | $30.88 | $30.76 | $30.84 | $30.84 | 15,122 |
| 2024-06-27 | $30.81 | $30.84 | $30.80 | $30.82 | $30.82 | 5,822 |
| 2024-06-26 | $30.84 | $30.84 | $30.80 | $30.82 | $30.82 | 5,198 |
| 2024-06-25 | $30.72 | $30.83 | $30.72 | $30.80 | $30.80 | 137,199 |
| 2024-06-24 | $30.69 | $30.80 | $30.69 | $30.75 | $30.75 | 2,627 |
| 2024-06-21 | $30.73 | $30.79 | $30.72 | $30.78 | $30.78 | 4,159 |
| 2024-06-20 | $30.75 | $30.77 | $30.71 | $30.76 | $30.76 | 4,487 |
| 2024-06-18 | $30.76 | $30.78 | $30.73 | $30.75 | $30.75 | 6,638 |
| 2024-06-17 | $30.69 | $30.76 | $30.69 | $30.72 | $30.72 | 1,076 |
| 2024-06-14 | $30.61 | $30.65 | $30.61 | $30.65 | $30.65 | 427 |
| 2024-06-13 | $30.62 | $30.64 | $30.57 | $30.63 | $30.63 | 25,688 |
| 2024-06-12 | $30.53 | $31.04 | $30.22 | $30.59 | $30.59 | 30,384 |
| 2024-06-11 | $30.09 | $30.28 | $30.09 | $30.28 | $30.28 | 23,184 |
| 2024-06-10 | $30.06 | $30.18 | $30.06 | $30.13 | $30.13 | 4,777 |
| 2024-06-07 | $30.07 | $30.18 | $30.02 | $30.08 | $30.08 | 11,185 |
| 2024-06-06 | $30.02 | $30.05 | $30.02 | $30.05 | $30.05 | 1,126 |
| 2024-06-05 | $29.72 | $30.05 | $29.72 | $30.04 | $30.04 | 5,100 |
| 2024-06-04 | $29.32 | $29.51 | $29.30 | $29.51 | $29.51 | 5,765 |
| 2024-06-03 | $29.51 | $29.55 | $29.19 | $29.37 | $29.37 | 51,994 |
| 2024-05-31 | $29.39 | $29.39 | $28.77 | $29.29 | $29.29 | 6,222 |
| 2024-05-30 | $29.49 | $29.55 | $29.26 | $29.33 | $29.33 | 8,225 |
| 2024-05-29 | $29.64 | $29.72 | $29.61 | $29.61 | $29.61 | 2,220 |
| 2024-05-28 | $29.69 | $29.80 | $29.69 | $29.79 | $29.79 | 3,197 |
| 2024-05-24 | $29.52 | $29.77 | $29.52 | $29.72 | $29.72 | 1,987 |
| 2024-05-23 | $29.61 | $29.61 | $29.33 | $29.41 | $29.41 | 2,093 |
| 2024-05-22 | $29.58 | $29.60 | $29.39 | $29.48 | $29.48 | 5,112 |
| 2024-05-21 | $29.42 | $29.54 | $29.42 | $29.54 | $29.54 | 3,437 |
| 2024-05-20 | $29.39 | $29.45 | $29.39 | $29.43 | $29.43 | 1,467 |
| 2024-05-17 | $29.29 | $29.29 | $29.17 | $29.21 | $29.21 | 6,265 |
| 2024-05-16 | $29.32 | $29.32 | $29.24 | $29.24 | $29.24 | 3,791 |
| 2024-05-15 | $28.98 | $29.28 | $28.98 | $29.23 | $29.23 | 13,133 |
| 2024-05-14 | $28.70 | $28.84 | $28.61 | $28.78 | $28.78 | 18,720 |
| 2024-05-13 | $28.63 | $28.65 | $28.58 | $28.59 | $28.59 | 7,244 |
| 2024-05-10 | $28.62 | $28.62 | $28.43 | $28.57 | $28.57 | 13,439 |
| 2024-05-09 | $28.41 | $28.49 | $28.38 | $28.43 | $28.43 | 2,169 |
| 2024-05-08 | $28.21 | $28.44 | $28.15 | $28.37 | $28.37 | 81,676 |
| 2024-05-07 | $28.37 | $28.49 | $28.36 | $28.41 | $28.41 | 6,186 |
| 2024-05-06 | $28.11 | $28.37 | $28.11 | $28.37 | $28.37 | 1,335 |
| 2024-05-03 | $27.96 | $28.04 | $27.96 | $28.04 | $28.04 | 581 |
| 2024-05-02 | $27.05 | $27.42 | $27.05 | $27.41 | $27.41 | 3,245 |
| 2024-05-01 | $27.61 | $27.61 | $27.10 | $27.10 | $27.10 | 1,757 |
| 2024-04-30 | $27.48 | $27.56 | $27.34 | $27.34 | $27.34 | 2,544 |
| 2024-04-29 | $27.70 | $27.84 | $27.70 | $27.84 | $27.84 | 1,571 |
| 2024-04-26 | $27.74 | $27.78 | $27.74 | $27.75 | $27.75 | 1,249 |
| 2024-04-25 | $26.97 | $27.25 | $26.97 | $27.25 | $27.25 | 3,604 |
| 2024-04-24 | $27.57 | $27.60 | $27.32 | $27.45 | $27.45 | 3,309 |
| 2024-04-23 | $26.97 | $27.36 | $26.97 | $27.32 | $27.32 | 6,650 |
| 2024-04-22 | $26.77 | $26.94 | $26.72 | $26.88 | $26.88 | 3,132 |
| 2024-04-19 | $26.79 | $26.79 | $26.63 | $26.63 | $26.63 | 494 |
| 2024-04-18 | $27.45 | $27.45 | $27.20 | $27.20 | $27.20 | 895 |
| 2024-04-17 | $27.66 | $27.66 | $27.37 | $27.40 | $27.40 | 1,124 |
| 2024-04-16 | $27.65 | $27.79 | $27.65 | $27.74 | $27.74 | 12,542 |
| 2024-04-15 | $28.33 | $28.34 | $27.67 | $27.71 | $27.71 | 7,536 |
| 2024-04-12 | $28.27 | $28.27 | $28.09 | $28.11 | $28.11 | 2,021 |
| 2024-04-11 | $28.25 | $28.60 | $28.19 | $28.56 | $28.56 | 3,832 |
| 2024-04-10 | $28.05 | $28.18 | $28.04 | $28.18 | $28.18 | 71,777 |
| 2024-04-09 | $28.40 | $28.40 | $28.19 | $28.36 | $28.36 | 3,225 |
| 2024-04-08 | $28.26 | $28.30 | $28.24 | $28.24 | $28.24 | 1,881 |
| 2024-04-05 | $28.02 | $28.31 | $28.02 | $28.30 | $28.30 | 5,631 |
| 2024-04-04 | $28.63 | $28.63 | $27.89 | $27.89 | $27.89 | 10,435 |
| 2024-04-03 | $28.42 | $28.42 | $28.29 | $28.30 | $28.30 | 2,988 |
| 2024-04-02 | $28.16 | $28.28 | $28.11 | $28.28 | $28.28 | 18,063 |
| 2024-04-01 | $28.55 | $28.55 | $28.41 | $28.46 | $28.46 | 36,738 |
| 2024-03-28 | $28.40 | $28.49 | $28.40 | $28.41 | $28.41 | 9,970 |
| 2024-03-27 | $28.40 | $28.48 | $28.40 | $28.40 | $28.40 | 2,108 |
| 2024-03-26 | $28.46 | $28.47 | $28.38 | $28.38 | $28.38 | 6,603 |
| 2024-03-25 | $28.41 | $28.42 | $28.41 | $28.42 | $28.42 | 611 |
| 2024-03-22 | $28.41 | $28.44 | $28.38 | $28.39 | $28.39 | 5,788 |
| 2024-03-21 | $28.38 | $28.42 | $28.38 | $28.41 | $28.41 | 3,420 |
| 2024-03-20 | $28.28 | $28.42 | $28.24 | $28.42 | $28.42 | 1,256 |
| 2024-03-19 | $28.26 | $28.29 | $28.25 | $28.29 | $28.29 | 533 |
| 2024-03-18 | $28.27 | $28.27 | $28.21 | $28.21 | $28.21 | 2,618 |
| 2024-03-15 | $28.09 | $28.09 | $28.05 | $28.09 | $28.09 | 433 |
| 2024-03-14 | $28.22 | $28.22 | $28.10 | $28.18 | $28.18 | 1,759 |
| 2024-03-13 | $28.18 | $28.23 | $28.18 | $28.21 | $28.21 | 4,412 |
| 2024-03-12 | $28.10 | $28.24 | $28.10 | $28.24 | $28.24 | 1,123 |
| 2024-03-11 | $28.06 | $28.06 | $28.00 | $28.06 | $28.06 | 11,645 |
| 2024-03-08 | $28.22 | $28.22 | $28.06 | $28.06 | $28.06 | 5,450 |
| 2024-03-07 | $28.14 | $28.20 | $28.14 | $28.15 | $28.15 | 4,377 |
| 2024-03-06 | $28.00 | $28.08 | $28.00 | $28.04 | $28.04 | 2,265 |
| 2024-03-05 | $28.04 | $28.04 | $27.94 | $27.97 | $27.97 | 2,570 |
| 2024-03-04 | $28.18 | $28.19 | $28.12 | $28.14 | $28.14 | 4,318 |
| 2024-03-01 | $28.12 | $28.18 | $28.12 | $28.14 | $28.14 | 1,378 |
| 2024-02-29 | $28.05 | $28.05 | $27.92 | $28.03 | $28.03 | 3,673 |
| 2024-02-28 | $27.94 | $27.94 | $27.92 | $27.92 | $27.92 | 333 |
| 2024-02-27 | $27.92 | $28.00 | $27.92 | $27.98 | $27.98 | 7,522 |
| 2024-02-26 | $27.94 | $27.97 | $27.91 | $27.93 | $27.93 | 1,898 |
| 2024-02-23 | $27.86 | $27.91 | $27.86 | $27.91 | $27.91 | 1,393 |
| 2024-02-22 | $27.79 | $27.92 | $27.79 | $27.89 | $27.89 | 1,496 |
| 2024-02-21 | $27.35 | $27.44 | $27.33 | $27.44 | $27.44 | 562 |
| 2024-02-20 | $27.48 | $27.49 | $27.38 | $27.43 | $27.43 | 12,494 |
| 2024-02-16 | $27.74 | $27.74 | $27.58 | $27.58 | $27.58 | 1,749 |
| 2024-02-15 | $27.66 | $27.72 | $27.66 | $27.72 | $27.72 | 946 |
| 2024-02-14 | $27.63 | $27.68 | $27.58 | $27.68 | $27.68 | 9,196 |
| 2024-02-13 | $27.46 | $27.55 | $27.34 | $27.52 | $27.52 | 3,054 |
| 2024-02-12 | $27.81 | $27.83 | $27.72 | $27.72 | $27.72 | 4,808 |
| 2024-02-09 | $27.77 | $27.80 | $27.72 | $27.76 | $27.76 | 1,414 |
| 2024-02-08 | $27.64 | $27.66 | $27.62 | $27.62 | $27.62 | 2,058 |
| 2024-02-07 | $27.58 | $27.63 | $27.55 | $27.60 | $27.60 | 4,360 |
| 2024-02-06 | $27.44 | $27.44 | $27.34 | $27.44 | $27.44 | 1,402 |
| 2024-02-05 | $27.30 | $27.49 | $27.30 | $27.49 | $27.49 | 5,138 |
| 2024-02-02 | $27.30 | $27.51 | $27.30 | $27.46 | $27.46 | 4,948 |
| 2024-02-01 | $27.02 | $27.20 | $27.00 | $27.12 | $27.12 | 1,788 |
| 2024-01-31 | $27.13 | $27.13 | $26.92 | $26.94 | $26.94 | 2,941 |
| 2024-01-30 | $27.36 | $27.37 | $27.26 | $27.32 | $27.32 | 4,291 |
| 2024-01-29 | $27.25 | $27.38 | $27.25 | $27.38 | $27.38 | 875 |
| 2024-01-26 | $27.23 | $27.33 | $27.18 | $27.22 | $27.22 | 10,542 |
| 2024-01-25 | $27.42 | $27.42 | $27.24 | $27.32 | $27.32 | 11,389 |
| 2024-01-24 | $27.36 | $27.46 | $27.30 | $27.31 | $27.31 | 8,395 |
| 2024-01-23 | $27.07 | $27.22 | $27.07 | $27.17 | $27.17 | 7,103 |
| 2024-01-22 | $27.13 | $27.17 | $27.07 | $27.07 | $27.07 | 7,171 |
| 2024-01-19 | $26.83 | $27.05 | $26.74 | $27.05 | $27.05 | 1,762 |
| 2024-01-18 | $26.52 | $26.68 | $26.49 | $26.68 | $26.68 | 1,742 |
| 2024-01-17 | $26.15 | $26.32 | $26.15 | $26.32 | $26.32 | 6,387 |
| 2024-01-16 | $26.35 | $26.55 | $26.35 | $26.51 | $26.51 | 27,731 |
| 2024-01-12 | $26.49 | $26.49 | $26.44 | $26.49 | $26.49 | 4,148 |
| 2024-01-11 | $26.40 | $26.51 | $26.20 | $26.46 | $26.46 | 9,853 |
| 2024-01-10 | $26.36 | $26.42 | $26.32 | $26.40 | $26.40 | 5,417 |
| 2024-01-09 | $26.19 | $26.29 | $26.19 | $26.25 | $26.25 | 3,080 |
| 2024-01-08 | $25.81 | $26.20 | $25.81 | $26.17 | $26.17 | 8,531 |
| 2024-01-05 | $25.77 | $25.83 | $25.64 | $25.68 | $25.68 | 74,791 |
| 2024-01-04 | $25.63 | $25.82 | $25.63 | $25.63 | $25.63 | 136,246 |
| 2024-01-03 | $25.90 | $25.91 | $25.73 | $25.76 | $25.76 | 22,829 |
| 2024-01-02 | $26.36 | $26.36 | $25.83 | $25.99 | $25.99 | 160,581 |
| 2023-12-29 | $26.47 | $26.47 | $26.40 | $26.44 | $26.44 | 41,306 |
| 2023-12-28 | $26.49 | $26.49 | $26.38 | $26.43 | $26.43 | 13,417 |
| 2023-12-27 | $26.38 | $26.40 | $26.38 | $26.40 | $26.40 | 928 |
| 2023-12-26 | $26.42 | $26.47 | $26.36 | $26.39 | $26.39 | 18,423 |
| 2023-12-22 | $26.42 | $26.43 | $26.35 | $26.38 | $26.38 | 6,898 |
| 2023-12-21 | $26.35 | $26.37 | $26.33 | $26.36 | $26.36 | 3,086 |
| 2023-12-20 | $26.37 | $26.37 | $26.34 | $26.35 | $26.35 | 16,781 |
| 2023-12-19 | $26.36 | $26.36 | $26.35 | $26.35 | $26.35 | 1,228 |
| 2023-12-18 | $26.37 | $26.37 | $26.32 | $26.33 | $26.33 | 6,725 |
| 2023-12-15 | $26.37 | $26.37 | $26.31 | $26.32 | $26.32 | 7,097 |
| 2023-12-14 | $26.37 | $26.37 | $26.31 | $26.34 | $26.34 | 9,756 |
| 2023-12-13 | $26.36 | $26.37 | $26.31 | $26.34 | $26.34 | 261,854 |
| 2023-12-12 | $26.34 | $26.35 | $26.27 | $26.33 | $26.33 | 3,532 |
| 2023-12-11 | $26.29 | $26.31 | $26.26 | $26.29 | $26.29 | 1,249 |
| 2023-12-08 | $26.23 | $26.28 | $26.17 | $26.24 | $26.24 | 6,053 |
| 2023-12-07 | $26.15 | $26.20 | $26.13 | $26.17 | $26.17 | 5,179 |
| 2023-12-06 | $26.15 | $26.15 | $26.03 | $26.09 | $26.09 | 30,622 |
| 2023-12-05 | $25.94 | $26.11 | $25.94 | $26.06 | $26.06 | 1,007 |
| 2023-12-04 | $26.07 | $26.09 | $25.94 | $26.07 | $26.07 | 15,159 |
| 2023-12-01 | $26.04 | $26.16 | $26.04 | $26.13 | $26.13 | 5,343 |
| 2023-11-30 | $26.10 | $26.10 | $25.97 | $26.05 | $26.05 | 26,923 |
| 2023-11-29 | $26.11 | $26.15 | $26.11 | $26.11 | $26.11 | 3,746 |
| 2023-11-28 | $26.04 | $26.11 | $26.04 | $26.07 | $26.07 | 4,122 |
| 2023-11-27 | $26.00 | $26.08 | $26.00 | $26.06 | $26.06 | 1,339 |
| 2023-11-24 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 66 |
| 2023-11-22 | $26.07 | $26.07 | $26.00 | $26.02 | $26.02 | 871 |
| 2023-11-21 | $25.94 | $26.03 | $25.92 | $25.92 | $25.92 | 2,098 |
| 2023-11-20 | $25.93 | $26.03 | $25.92 | $26.03 | $26.03 | 6,688 |
| 2023-11-17 | $25.83 | $25.92 | $25.83 | $25.84 | $25.84 | 4,838 |
| 2023-11-16 | $25.79 | $25.81 | $25.74 | $25.80 | $25.80 | 8,758 |
| 2023-11-15 | $25.77 | $25.85 | $25.77 | $25.81 | $25.81 | 18,049 |
| 2023-11-14 | $25.80 | $25.80 | $25.77 | $25.78 | $25.78 | 11,611 |
| 2023-11-13 | $25.52 | $25.52 | $25.49 | $25.49 | $25.49 | 1,367 |
| 2023-11-10 | $25.10 | $25.52 | $25.10 | $25.51 | $25.51 | 5,244 |
| 2023-11-09 | $25.28 | $25.38 | $25.12 | $25.12 | $25.12 | 6,032 |
| 2023-11-08 | $25.32 | $25.32 | $25.13 | $25.24 | $25.24 | 21,972 |
| 2023-11-07 | $25.20 | $25.30 | $25.20 | $25.22 | $25.22 | 5,852 |
| 2023-11-06 | $25.02 | $25.03 | $24.99 | $25.03 | $25.03 | 8,638 |
| 2023-11-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 181 |
| 2023-11-02 | $24.57 | $24.72 | $24.57 | $24.69 | $24.69 | 261,559 |
| 2023-11-01 | $24.01 | $24.31 | $23.99 | $24.31 | $24.31 | 2,146 |
| 2023-10-31 | $23.64 | $23.88 | $23.60 | $23.88 | $23.88 | 2,702 |
| 2023-10-30 | $23.60 | $23.80 | $23.60 | $23.72 | $23.72 | 6,357 |
| 2023-10-27 | $23.50 | $23.61 | $23.35 | $23.45 | $23.45 | 61,756 |
| 2023-10-26 | $23.77 | $23.77 | $23.27 | $23.33 | $23.33 | 144,804 |
| 2023-10-25 | $23.74 | $23.80 | $23.73 | $23.80 | $23.80 | 1,114 |
| 2023-10-24 | $24.36 | $24.40 | $24.23 | $24.38 | $24.38 | 8,565 |
| 2023-10-23 | $24.05 | $24.26 | $24.05 | $24.13 | $24.13 | 49,798 |
| 2023-10-20 | $24.12 | $24.21 | $24.05 | $24.05 | $24.05 | 563 |
| 2023-10-19 | $24.57 | $24.57 | $24.32 | $24.37 | $24.37 | 3,958 |
| 2023-10-18 | $24.60 | $24.70 | $24.56 | $24.57 | $24.57 | 2,120 |
| 2023-10-17 | $24.90 | $24.90 | $24.80 | $24.80 | $24.80 | 9,916 |
| 2023-10-16 | $24.89 | $24.89 | $24.86 | $24.89 | $24.89 | 1,687 |
| 2023-10-13 | $24.87 | $24.87 | $24.55 | $24.61 | $24.61 | 3,108 |
| 2023-10-12 | $25.02 | $25.03 | $24.86 | $24.86 | $24.86 | 38,008 |
| 2023-10-11 | $24.78 | $24.91 | $24.78 | $24.91 | $24.91 | 1,336 |
| 2023-10-10 | $24.83 | $24.91 | $24.75 | $24.75 | $24.75 | 1,775 |
| 2023-10-09 | $24.42 | $24.65 | $24.42 | $24.65 | $24.65 | 7,206 |
| 2023-10-06 | $24.25 | $24.63 | $24.25 | $24.56 | $24.56 | 53,797 |
| 2023-10-05 | $23.97 | $24.17 | $23.95 | $24.17 | $24.17 | 34,613 |
| 2023-10-04 | $24.21 | $24.26 | $24.09 | $24.23 | $24.23 | 77,093 |
| 2023-10-03 | $24.29 | $24.30 | $23.93 | $23.98 | $23.98 | 12,433 |
| 2023-10-02 | $24.38 | $24.48 | $24.20 | $24.42 | $24.42 | 61,637 |
| 2023-09-29 | $24.28 | $24.28 | $24.19 | $24.22 | $24.22 | 4,134 |
| 2023-09-28 | $23.97 | $24.31 | $23.97 | $24.20 | $24.20 | 7,703 |
| 2023-09-27 | $23.98 | $24.02 | $23.78 | $24.02 | $24.02 | 125,215 |
| 2023-09-26 | $24.11 | $24.11 | $23.91 | $23.94 | $23.94 | 3,727 |
| 2023-09-25 | $24.25 | $24.31 | $24.24 | $24.31 | $24.31 | 6,995 |
| 2023-09-22 | $24.27 | $24.43 | $24.27 | $24.30 | $24.30 | 2,890 |
| 2023-09-21 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 169 |
| 2023-09-20 | $25.38 | $25.38 | $24.79 | $24.79 | $24.79 | 2,163 |
| 2023-09-19 | $25.34 | $25.37 | $25.29 | $25.36 | $25.36 | 3,473 |
| 2023-09-18 | $25.37 | $25.50 | $25.35 | $25.40 | $25.40 | 13,497 |
| 2023-09-15 | $25.65 | $25.65 | $25.30 | $25.37 | $25.37 | 3,780 |
| 2023-09-14 | $25.77 | $26.05 | $25.77 | $25.97 | $25.97 | 3,517 |
| 2023-09-13 | $25.80 | $25.80 | $25.66 | $25.70 | $25.70 | 2,509 |
| 2023-09-12 | $25.67 | $25.73 | $25.58 | $25.58 | $25.58 | 4,297 |
| 2023-09-11 | $25.83 | $25.98 | $25.67 | $25.95 | $25.95 | 23,430 |
| 2023-09-08 | $25.73 | $25.73 | $25.49 | $25.57 | $25.57 | 90,174 |
| 2023-09-07 | $25.44 | $25.49 | $25.37 | $25.48 | $25.48 | 3,643 |
| 2023-09-06 | $25.79 | $25.79 | $25.55 | $25.69 | $25.69 | 5,188 |
| 2023-09-05 | $25.72 | $25.98 | $25.72 | $25.92 | $25.92 | 9,316 |
| 2023-09-01 | $25.95 | $25.95 | $25.76 | $25.87 | $25.87 | 12,902 |
| 2023-08-31 | $25.88 | $26.00 | $25.86 | $25.92 | $25.92 | 9,193 |
| 2023-08-30 | $25.78 | $25.83 | $25.71 | $25.83 | $25.83 | 8,991 |
| 2023-08-29 | $25.63 | $25.63 | $25.59 | $25.60 | $25.60 | 118,869 |
| 2023-08-28 | $25.04 | $25.06 | $24.86 | $25.06 | $25.06 | 4,180 |
| 2023-08-25 | $24.64 | $24.86 | $24.60 | $24.86 | $24.86 | 1,481 |
| 2023-08-24 | $25.37 | $25.37 | $24.64 | $24.64 | $24.64 | 4,608 |
| 2023-08-23 | $25.24 | $25.29 | $25.20 | $25.20 | $25.20 | 483 |
| 2023-08-22 | $24.94 | $24.94 | $24.73 | $24.80 | $24.80 | 4,545 |
| 2023-08-21 | $24.56 | $24.85 | $24.56 | $24.85 | $24.85 | 546 |
| 2023-08-18 | $24.40 | $24.40 | $24.38 | $24.38 | $24.38 | 187 |
| 2023-08-17 | $24.64 | $24.64 | $24.46 | $24.46 | $24.46 | 1,308 |
| 2023-08-16 | $24.98 | $25.07 | $24.73 | $24.73 | $24.73 | 6,424 |
| 2023-08-15 | $25.25 | $25.25 | $25.01 | $25.01 | $25.01 | 13,130 |
| 2023-08-14 | $25.08 | $25.27 | $25.08 | $25.26 | $25.26 | 18,270 |
| 2023-08-11 | $24.94 | $25.03 | $24.94 | $24.97 | $24.97 | 14,622 |
| 2023-08-10 | $25.19 | $25.37 | $25.04 | $25.13 | $25.13 | 2,851 |
| 2023-08-09 | $25.27 | $25.27 | $25.09 | $25.09 | $25.09 | 6,032 |
| 2023-08-08 | $25.32 | $25.38 | $25.10 | $25.37 | $25.37 | 16,412 |
| 2023-08-07 | $25.43 | $25.51 | $25.30 | $25.49 | $25.49 | 11,113 |
| 2023-08-04 | $25.47 | $25.63 | $25.26 | $25.26 | $25.26 | 5,559 |
| 2023-08-03 | $25.41 | $25.41 | $25.37 | $25.37 | $25.37 | 2,716 |
| 2023-08-02 | $25.35 | $25.43 | $25.32 | $25.42 | $25.42 | 9,221 |
| 2023-08-01 | $25.76 | $25.89 | $25.75 | $25.83 | $25.83 | 95,660 |
| 2023-07-31 | $25.87 | $25.87 | $25.84 | $25.84 | $25.84 | 1,659 |
| 2023-07-28 | $25.89 | $25.89 | $25.84 | $25.85 | $25.85 | 4,663 |
| 2023-07-27 | $25.79 | $25.88 | $25.48 | $25.50 | $25.50 | 3,982 |
| 2023-07-26 | $25.54 | $25.66 | $25.49 | $25.55 | $25.55 | 4,975 |
| 2023-07-25 | $25.57 | $25.68 | $25.55 | $25.62 | $25.62 | 10,005 |
| 2023-07-24 | $25.50 | $25.53 | $25.45 | $25.46 | $25.46 | 5,453 |
| 2023-07-21 | $25.72 | $25.72 | $25.41 | $25.44 | $25.44 | 22,243 |
| 2023-07-20 | $25.78 | $25.78 | $25.46 | $25.47 | $25.47 | 28,752 |
| 2023-07-19 | $25.93 | $25.93 | $25.83 | $25.83 | $25.83 | 3,412 |
| 2023-07-18 | $25.64 | $25.85 | $25.64 | $25.85 | $25.85 | 958 |
| 2023-07-17 | $25.59 | $25.75 | $25.59 | $25.71 | $25.71 | 4,766 |
| 2023-07-14 | $25.57 | $25.68 | $25.50 | $25.54 | $25.54 | 7,367 |
| 2023-07-13 | $25.43 | $25.60 | $25.43 | $25.54 | $25.54 | 4,896 |
| 2023-07-12 | $25.27 | $25.27 | $25.22 | $25.27 | $25.27 | 2,812 |
| 2023-07-11 | $24.81 | $24.95 | $24.79 | $24.95 | $24.95 | 3,659 |
| 2023-07-10 | $24.85 | $24.85 | $24.80 | $24.83 | $24.83 | 2,046 |
| 2023-07-07 | $24.88 | $25.07 | $24.83 | $24.83 | $24.83 | 33,050 |
| 2023-07-06 | $24.89 | $24.95 | $24.77 | $24.92 | $24.92 | 176,246 |
| 2023-07-05 | $25.03 | $25.11 | $25.00 | $25.07 | $25.07 | 24,058 |
| 2023-07-03 | $25.12 | $25.12 | $25.03 | $25.03 | $25.03 | 3,146 |
| 2023-06-30 | $25.03 | $25.06 | $25.03 | $25.06 | $25.06 | 782 |
| 2023-06-29 | $25.11 | $25.11 | $25.03 | $25.05 | $25.05 | 4,643 |
| 2023-06-28 | $25.06 | $25.08 | $25.03 | $25.07 | $25.07 | 48,244 |
| 2023-06-27 | $25.06 | $25.07 | $25.02 | $25.06 | $25.06 | 35,005 |
| 2023-06-26 | $25.05 | $25.06 | $24.97 | $25.05 | $25.05 | 38,769 |
| 2023-06-23 | $25.09 | $25.09 | $25.01 | $25.01 | $25.01 | 6,730 |
| 2023-06-22 | $25.04 | $25.05 | $25.01 | $25.04 | $25.04 | 16,279 |
| 2023-06-21 | $25.01 | $25.06 | $24.96 | $24.99 | $24.99 | 17,142 |
| 2023-06-20 | $24.91 | $25.04 | $24.91 | $25.02 | $25.02 | 41,377 |
| 2023-06-16 | $25.00 | $25.01 | $24.93 | $24.97 | $24.97 | 25,653 |
| 2023-06-15 | $24.95 | $24.99 | $24.95 | $24.96 | $24.96 | 3,882 |
| 2023-06-14 | $25.00 | $25.00 | $24.91 | $24.92 | $24.92 | 2,451 |
| 2023-06-13 | $24.91 | $24.95 | $24.90 | $24.90 | $24.90 | 93,242 |
| 2023-06-12 | $24.81 | $24.92 | $24.81 | $24.86 | $24.86 | 7,218 |
| 2023-06-09 | $24.88 | $24.89 | $24.82 | $24.82 | $24.82 | 1,774 |
| 2023-06-08 | $24.73 | $24.82 | $24.70 | $24.77 | $24.77 | 9,590 |
| 2023-06-07 | $24.75 | $24.80 | $24.67 | $24.67 | $24.67 | 6,339 |
| 2023-06-06 | $24.80 | $24.83 | $24.73 | $24.79 | $24.79 | 4,171 |
| 2023-06-05 | $24.76 | $24.80 | $24.72 | $24.77 | $24.77 | 2,772 |
| 2023-06-02 | $24.64 | $24.77 | $24.64 | $24.73 | $24.73 | 5,349 |
| 2023-06-01 | $24.63 | $24.64 | $24.63 | $24.64 | $24.64 | 433 |
| 2023-05-31 | $24.43 | $24.56 | $24.43 | $24.50 | $24.50 | 2,009 |
| 2023-05-30 | $24.52 | $24.58 | $24.50 | $24.50 | $24.50 | 19,077 |
| 2023-05-26 | $24.42 | $24.50 | $24.37 | $24.45 | $24.45 | 8,231 |
| 2023-05-25 | $24.26 | $24.26 | $24.19 | $24.19 | $24.19 | 13,235 |
| 2023-05-24 | $23.79 | $23.89 | $23.73 | $23.82 | $23.82 | 10,473 |
| 2023-05-23 | $24.12 | $24.16 | $23.94 | $23.94 | $23.94 | 9,716 |
| 2023-05-22 | $24.09 | $24.23 | $24.09 | $24.14 | $24.14 | 10,824 |
| 2023-05-19 | $24.04 | $24.19 | $24.04 | $24.09 | $24.09 | 5,167 |
| 2023-05-18 | $23.99 | $24.11 | $23.99 | $24.11 | $24.11 | 222 |
| 2023-05-17 | $23.82 | $23.88 | $23.82 | $23.82 | $23.82 | 210 |
| 2023-05-16 | $23.54 | $23.65 | $23.54 | $23.55 | $23.55 | 1,611 |
| 2023-05-15 | $23.32 | $23.57 | $23.32 | $23.51 | $23.51 | 1,542 |
| 2023-05-12 | $23.27 | $23.37 | $23.27 | $23.37 | $23.37 | 299 |
| 2023-05-11 | $23.30 | $23.44 | $23.26 | $23.44 | $23.44 | 4,446 |
| 2023-05-10 | $23.37 | $23.41 | $23.24 | $23.36 | $23.36 | 4,768 |
| 2023-05-09 | $23.14 | $23.14 | $23.10 | $23.10 | $23.10 | 335 |
| 2023-05-08 | $23.11 | $23.24 | $23.10 | $23.24 | $23.24 | 619 |
| 2023-05-05 | $23.01 | $23.18 | $23.01 | $23.18 | $23.18 | 3,719 |
| 2023-05-04 | $22.65 | $22.75 | $22.65 | $22.66 | $22.66 | 21,619 |
| 2023-05-03 | $22.97 | $22.97 | $22.76 | $22.76 | $22.76 | 703 |
| 2023-05-02 | $23.08 | $23.09 | $22.82 | $22.91 | $22.91 | 3,687 |
| 2023-05-01 | $23.14 | $23.14 | $23.11 | $23.11 | $23.11 | 409 |
| 2023-04-28 | $22.88 | $23.09 | $22.88 | $23.09 | $23.09 | 438 |
| 2023-04-27 | $22.77 | $23.03 | $22.77 | $22.94 | $22.94 | 2,014 |
| 2023-04-26 | $22.57 | $22.57 | $22.35 | $22.35 | $22.35 | 471 |
| 2023-04-25 | $22.46 | $22.46 | $22.20 | $22.20 | $22.20 | 5,684 |
| 2023-04-24 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 16 |
| 2023-04-21 | $22.64 | $22.66 | $22.64 | $22.66 | $22.66 | 260 |
| 2023-04-20 | $22.65 | $22.75 | $22.61 | $22.61 | $22.61 | 1,053 |
| 2023-04-19 | $22.80 | $22.80 | $22.78 | $22.78 | $22.78 | 340 |
| 2023-04-18 | $22.75 | $22.79 | $22.70 | $22.79 | $22.79 | 807 |
| 2023-04-17 | $22.67 | $22.76 | $22.66 | $22.76 | $22.76 | 866 |
| 2023-04-14 | $22.75 | $22.75 | $22.68 | $22.72 | $22.72 | 497 |
| 2023-04-13 | $22.56 | $22.73 | $22.56 | $22.73 | $22.73 | 643 |
| 2023-04-12 | $22.68 | $22.68 | $22.32 | $22.32 | $22.32 | 3,674 |
| 2023-04-11 | $22.55 | $22.63 | $22.50 | $22.50 | $22.50 | 1,145 |
| 2023-04-10 | $22.53 | $22.60 | $22.43 | $22.59 | $22.59 | 45,876 |
| 2023-04-06 | $22.27 | $22.68 | $22.27 | $22.63 | $22.63 | 6,530 |
| 2023-04-05 | $22.55 | $22.55 | $22.42 | $22.47 | $22.47 | 3,624 |
| 2023-04-04 | $22.77 | $22.77 | $22.55 | $22.64 | $22.64 | 5,278 |
| 2023-04-03 | $22.72 | $22.76 | $22.50 | $22.73 | $22.73 | 9,945 |
| 2023-03-31 | $22.81 | $22.81 | $22.75 | $22.81 | $22.81 | 27,021 |
| 2023-03-30 | $22.75 | $22.81 | $22.75 | $22.81 | $22.81 | 1,454 |
| 2023-03-29 | $22.79 | $22.79 | $22.73 | $22.78 | $22.78 | 1,263 |
| 2023-03-28 | $22.72 | $22.78 | $22.72 | $22.78 | $22.78 | 118 |
| 2023-03-27 | $22.75 | $22.78 | $22.75 | $22.78 | $22.78 | 265 |
| 2023-03-24 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 126 |
| 2023-03-23 | $22.77 | $22.77 | $22.68 | $22.72 | $22.72 | 2,600 |
| 2023-03-22 | $22.73 | $22.73 | $22.65 | $22.70 | $22.70 | 445 |
| 2023-03-21 | $22.65 | $22.70 | $22.65 | $22.70 | $22.70 | 92,548 |
| 2023-03-20 | $22.58 | $22.64 | $22.58 | $22.64 | $22.64 | 482 |
| 2023-03-17 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 75 |
| 2023-03-16 | $22.45 | $22.60 | $22.45 | $22.60 | $22.60 | 1,022 |
| 2023-03-15 | $22.38 | $22.41 | $22.36 | $22.41 | $22.41 | 351 |
| 2023-03-14 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 110 |
| 2023-03-13 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 118 |
| 2023-03-10 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 196 |
| 2023-03-09 | $22.51 | $22.51 | $22.18 | $22.18 | $22.18 | 4,027 |
| 2023-03-08 | $22.31 | $22.41 | $22.31 | $22.41 | $22.41 | 922 |
| 2023-03-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1,143 |
| 2023-03-06 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 405 |
| 2023-03-03 | $22.30 | $22.39 | $22.30 | $22.39 | $22.39 | 815 |
| 2023-03-02 | $22.19 | $22.21 | $22.15 | $22.19 | $22.19 | 1,553 |
| 2023-03-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 630 |
| 2023-02-28 | $22.14 | $22.22 | $22.14 | $22.17 | $22.17 | 1,759 |
| 2023-02-27 | $22.16 | $22.16 | $22.13 | $22.13 | $22.13 | 726 |
| 2023-02-24 | $22.00 | $22.05 | $22.00 | $22.01 | $22.01 | 359 |
| 2023-02-23 | $22.07 | $22.13 | $22.02 | $22.12 | $22.12 | 6,293 |
| 2023-02-22 | $22.06 | $22.06 | $22.03 | $22.03 | $22.03 | 375 |
| 2023-02-21 | $22.06 | $22.06 | $21.97 | $22.02 | $22.02 | 7,609 |
| 2023-02-17 | $22.18 | $22.21 | $22.18 | $22.21 | $22.21 | 492 |
| 2023-02-16 | $22.38 | $22.38 | $22.26 | $22.26 | $22.26 | 522 |
| 2023-02-15 | $22.29 | $22.38 | $22.29 | $22.38 | $22.38 | 8,360 |
| 2023-02-14 | $22.26 | $22.28 | $22.21 | $22.28 | $22.28 | 3,378 |
| 2023-02-13 | $22.09 | $22.18 | $22.07 | $22.18 | $22.18 | 18,971 |
| 2023-02-10 | $22.11 | $22.11 | $22.07 | $22.07 | $22.07 | 232 |
| 2023-02-09 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 189 |
| 2023-02-08 | $22.17 | $22.17 | $22.11 | $22.17 | $22.17 | 2,220 |
| 2023-02-07 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 102 |
| 2023-02-06 | $22.18 | $22.18 | $22.08 | $22.16 | $22.16 | 1,365 |
| 2023-02-03 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 52 |
| 2023-02-02 | $22.25 | $22.28 | $22.19 | $22.28 | $22.28 | 969 |
| 2023-02-01 | $21.86 | $22.12 | $21.86 | $22.12 | $22.12 | 1,710 |
| 2023-01-31 | $21.75 | $21.90 | $21.75 | $21.90 | $21.90 | 2,915 |
| 2023-01-30 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 10 |
| 2023-01-27 | $21.87 | $21.96 | $21.83 | $21.96 | $21.96 | 4,612 |
| 2023-01-26 | $21.77 | $21.87 | $21.76 | $21.87 | $21.87 | 485 |
| 2023-01-25 | $21.40 | $21.67 | $21.40 | $21.67 | $21.67 | 94,434 |
| 2023-01-24 | $21.70 | $21.72 | $21.67 | $21.70 | $21.70 | 5,359 |
| 2023-01-23 | $21.60 | $21.78 | $21.60 | $21.69 | $21.69 | 1,541 |
| 2023-01-20 | $21.18 | $21.43 | $21.17 | $21.43 | $21.43 | 6,380 |
| 2023-01-19 | $21.00 | $21.04 | $21.00 | $21.04 | $21.04 | 1,355 |
| 2023-01-18 | $21.16 | $21.18 | $21.13 | $21.18 | $21.18 | 2,383 |
| 2023-01-17 | $21.18 | $21.34 | $21.18 | $21.34 | $21.34 | 366 |
| 2023-01-13 | $21.14 | $21.29 | $21.14 | $21.29 | $21.29 | 471 |
| 2023-01-12 | $21.00 | $21.14 | $20.96 | $21.14 | $21.14 | 1,264 |
| 2023-01-11 | $20.93 | $20.99 | $20.89 | $20.99 | $20.99 | 1,021 |
| 2023-01-10 | $20.71 | $20.77 | $20.65 | $20.74 | $20.74 | 2,651 |
| 2023-01-09 | $20.72 | $20.72 | $20.58 | $20.58 | $20.58 | 231 |
| 2023-01-06 | $20.32 | $20.50 | $20.32 | $20.50 | $20.50 | 2,626 |
| 2023-01-05 | $20.09 | $20.09 | $20.00 | $20.00 | $20.00 | 255 |
| 2023-01-04 | $20.35 | $20.35 | $20.08 | $20.23 | $20.23 | 2,839 |
| 2023-01-03 | $20.16 | $20.16 | $19.95 | $20.16 | $20.16 | 328,537 |
| 2022-12-30 | $20.16 | $20.32 | $20.13 | $20.32 | $20.32 | 6,541 |
| 2022-12-29 | $20.45 | $20.55 | $20.40 | $20.42 | $20.42 | 5,692 |
| 2022-12-28 | $20.39 | $20.39 | $19.85 | $19.87 | $19.87 | 10,392 |
| 2022-12-27 | $20.17 | $20.29 | $20.17 | $20.27 | $20.27 | 7,177 |
| 2022-12-23 | $20.60 | $20.68 | $20.60 | $20.68 | $20.68 | 639 |
| 2022-12-22 | $21.10 | $21.10 | $20.64 | $20.64 | $20.64 | 1,934 |
| 2022-12-21 | $21.09 | $21.50 | $21.09 | $21.46 | $21.46 | 3,534 |
| 2022-12-20 | $21.09 | $21.10 | $20.98 | $21.03 | $21.03 | 6,482 |
| 2022-12-19 | $21.22 | $21.22 | $20.96 | $21.08 | $21.08 | 94,517 |
| 2022-12-16 | $21.37 | $21.50 | $21.32 | $21.50 | $21.50 | 451 |
| 2022-12-15 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 86 |
| 2022-12-14 | $22.62 | $22.65 | $22.53 | $22.53 | $22.53 | 2,342 |
| 2022-12-13 | $22.72 | $22.72 | $22.39 | $22.54 | $22.54 | 2,225 |
| 2022-12-12 | $22.02 | $22.19 | $21.94 | $22.19 | $22.19 | 2,805 |
| 2022-12-09 | $22.20 | $22.20 | $22.01 | $22.01 | $22.01 | 36,768 |
| 2022-12-08 | $21.96 | $22.12 | $21.96 | $22.12 | $22.12 | 728 |
| 2022-12-07 | $21.95 | $22.02 | $21.88 | $21.88 | $21.88 | 1,619 |
| 2022-12-06 | $21.95 | $21.98 | $21.92 | $21.96 | $21.96 | 1,691 |
| 2022-12-05 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 34 |
| 2022-12-02 | $22.52 | $22.59 | $22.52 | $22.59 | $22.59 | 135 |
| 2022-12-01 | $22.53 | $22.59 | $22.44 | $22.59 | $22.59 | 20,217 |
| 2022-11-30 | $21.78 | $22.50 | $21.78 | $22.50 | $22.50 | 24,333 |
| 2022-11-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 89 |
| 2022-11-28 | $22.02 | $22.04 | $21.88 | $21.93 | $21.93 | 1,178 |
| 2022-11-25 | $22.23 | $22.23 | $22.18 | $22.18 | $22.18 | 119 |
| 2022-11-23 | $22.23 | $22.28 | $22.07 | $22.24 | $22.24 | 1,246 |
| 2022-11-22 | $21.90 | $22.08 | $21.90 | $22.06 | $22.06 | 3,189 |
| 2022-11-21 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 183 |
| 2022-11-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 3 |
| 2022-11-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 89 |
| 2022-11-16 | $21.86 | $21.91 | $21.86 | $21.91 | $21.91 | 373 |
| 2022-11-15 | $22.10 | $22.12 | $22.06 | $22.06 | $22.06 | 908 |
| 2022-11-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 34 |
| 2022-11-11 | $21.54 | $21.96 | $21.54 | $21.96 | $21.96 | 3,141 |
| 2022-11-10 | $21.30 | $21.59 | $21.30 | $21.59 | $21.59 | 1,234 |
| 2022-11-09 | $20.33 | $20.33 | $20.30 | $20.30 | $20.30 | 466 |
| 2022-11-08 | $20.68 | $20.77 | $20.68 | $20.77 | $20.77 | 1,260 |
| 2022-11-07 | $20.59 | $20.61 | $20.59 | $20.61 | $20.61 | 300 |
| 2022-11-04 | $20.22 | $20.35 | $20.22 | $20.35 | $20.35 | 192 |
| 2022-11-03 | $20.29 | $20.29 | $20.06 | $20.07 | $20.07 | 1,144 |
| 2022-11-02 | $20.85 | $20.85 | $20.51 | $20.51 | $20.51 | 269 |
| 2022-11-01 | $21.41 | $21.41 | $21.06 | $21.09 | $21.09 | 2,707 |
| 2022-10-31 | $21.29 | $21.32 | $21.24 | $21.24 | $21.24 | 9,597 |
| 2022-10-28 | $20.78 | $21.41 | $20.78 | $21.41 | $21.41 | 727 |
| 2022-10-27 | $21.13 | $21.13 | $20.85 | $20.85 | $20.85 | 216 |
| 2022-10-26 | $21.23 | $21.23 | $21.16 | $21.16 | $21.16 | 403 |
| 2022-10-25 | $21.32 | $21.44 | $21.32 | $21.44 | $21.44 | 243 |
| 2022-10-24 | $21.04 | $21.19 | $21.03 | $21.15 | $21.15 | 3,224 |
| 2022-10-21 | $20.85 | $21.00 | $20.85 | $20.95 | $20.95 | 6,113 |
| 2022-10-20 | $20.85 | $20.85 | $20.58 | $20.58 | $20.58 | 1,316 |
| 2022-10-19 | $20.57 | $20.69 | $20.55 | $20.60 | $20.60 | 33,611 |
| 2022-10-18 | $20.70 | $20.70 | $20.66 | $20.66 | $20.66 | 348 |
| 2022-10-17 | $20.48 | $20.54 | $20.41 | $20.53 | $20.53 | 5,361 |
| 2022-10-14 | $20.00 | $20.00 | $19.93 | $19.93 | $19.93 | 152 |
| 2022-10-13 | $19.63 | $20.49 | $19.63 | $20.49 | $20.49 | 784 |
| 2022-10-12 | $20.18 | $20.18 | $20.11 | $20.11 | $20.11 | 636 |
| 2022-10-11 | $20.19 | $20.34 | $20.06 | $20.11 | $20.11 | 2,962 |
| 2022-10-10 | $20.35 | $20.44 | $20.28 | $20.31 | $20.31 | 4,977 |
| 2022-10-07 | $20.64 | $20.64 | $20.50 | $20.50 | $20.50 | 2,109 |
| 2022-10-06 | $21.07 | $21.10 | $21.07 | $21.10 | $21.10 | 511 |
| 2022-10-05 | $21.01 | $21.22 | $21.00 | $21.22 | $21.22 | 2,330 |
| 2022-10-04 | $21.06 | $21.27 | $21.06 | $21.22 | $21.22 | 16,677 |
| 2022-10-03 | $20.59 | $20.87 | $20.50 | $20.76 | $20.76 | 68,415 |
| 2022-09-30 | $20.84 | $21.08 | $20.49 | $20.49 | $20.49 | 10,853 |
| 2022-09-29 | $21.28 | $21.28 | $20.70 | $20.87 | $20.87 | 3,879 |
| 2022-09-28 | $21.50 | $21.75 | $21.50 | $21.75 | $21.75 | 308 |
| 2022-09-27 | $21.68 | $21.68 | $21.15 | $21.18 | $21.18 | 7,841 |
| 2022-09-26 | $21.20 | $21.69 | $21.20 | $21.22 | $21.22 | 5,639 |
| 2022-09-23 | $21.63 | $21.63 | $21.00 | $21.29 | $21.29 | 17,941 |
| 2022-09-22 | $21.89 | $22.15 | $21.89 | $21.89 | $21.89 | 771 |
| 2022-09-21 | $22.35 | $22.35 | $22.29 | $22.29 | $22.29 | 147 |
| 2022-09-20 | $22.66 | $22.80 | $22.66 | $22.68 | $22.68 | 1,839 |
| 2022-09-19 | $22.52 | $22.90 | $22.52 | $22.90 | $22.90 | 6,388 |
| 2022-09-16 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 29 |
| 2022-09-15 | $22.79 | $22.84 | $22.79 | $22.84 | $22.84 | 129 |
| 2022-09-14 | $23.06 | $23.19 | $23.05 | $23.17 | $23.17 | 1,455 |
| 2022-09-13 | $23.33 | $23.33 | $22.99 | $22.99 | $22.99 | 1,007 |
| 2022-09-12 | $23.84 | $23.97 | $23.82 | $23.97 | $23.97 | 10,902 |
| 2022-09-09 | $23.71 | $23.78 | $23.70 | $23.78 | $23.78 | 948 |
| 2022-09-08 | $23.19 | $23.37 | $23.17 | $23.37 | $23.37 | 3,218 |
| 2022-09-07 | $23.10 | $23.34 | $23.06 | $23.27 | $23.27 | 4,262 |
| 2022-09-06 | $23.05 | $23.05 | $22.71 | $22.81 | $22.81 | 1,639 |
| 2022-09-02 | $23.23 | $23.40 | $22.82 | $22.86 | $22.86 | 4,760 |
| 2022-09-01 | $23.05 | $23.14 | $22.82 | $23.13 | $23.13 | 5,444 |
| 2022-08-31 | $23.33 | $23.33 | $23.17 | $23.17 | $23.17 | 3,526 |
| 2022-08-30 | $23.30 | $23.30 | $23.12 | $23.19 | $23.19 | 11,734 |
| 2022-08-29 | $23.47 | $23.48 | $23.37 | $23.37 | $23.37 | 8,211 |
| 2022-08-26 | $23.81 | $23.81 | $23.49 | $23.49 | $23.49 | 575 |
| 2022-08-25 | $23.84 | $23.95 | $23.83 | $23.95 | $23.95 | 1,689 |
| 2022-08-24 | $23.78 | $23.84 | $23.75 | $23.78 | $23.78 | 12,626 |
| 2022-08-23 | $23.60 | $23.78 | $23.60 | $23.75 | $23.75 | 69,691 |
| 2022-08-22 | $23.77 | $23.77 | $23.72 | $23.73 | $23.73 | 1,483 |
| 2022-08-19 | $24.08 | $24.08 | $23.96 | $23.96 | $23.96 | 84,720 |
| 2022-08-18 | $24.12 | $24.12 | $24.05 | $24.05 | $24.05 | 539 |
| 2022-08-17 | $23.95 | $24.02 | $23.93 | $23.98 | $23.98 | 11,589 |
| 2022-08-16 | $24.08 | $24.13 | $24.08 | $24.12 | $24.12 | 3,805 |
| 2022-08-15 | $24.10 | $24.12 | $24.10 | $24.12 | $24.12 | 458 |
| 2022-08-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 258 |
| 2022-08-11 | $23.89 | $23.90 | $23.86 | $23.86 | $23.86 | 258 |
| 2022-08-10 | $23.84 | $23.88 | $23.83 | $23.88 | $23.88 | 3,614 |
| 2022-08-09 | $23.68 | $23.68 | $23.55 | $23.56 | $23.56 | 6,949 |
| 2022-08-08 | $23.75 | $23.75 | $23.72 | $23.72 | $23.72 | 438 |
| 2022-08-05 | $23.69 | $23.72 | $23.69 | $23.69 | $23.69 | 1,154 |
| 2022-08-04 | $23.75 | $23.75 | $23.73 | $23.73 | $23.73 | 482 |
| 2022-08-03 | $23.71 | $23.76 | $23.71 | $23.72 | $23.72 | 1,828 |
| 2022-08-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 86 |
| 2022-08-01 | $23.58 | $23.62 | $23.49 | $23.50 | $23.50 | 7,398 |
| 2022-07-29 | $23.48 | $23.60 | $23.48 | $23.52 | $23.52 | 7,677 |
| 2022-07-28 | $23.33 | $23.38 | $23.30 | $23.30 | $23.30 | 3,257 |
| 2022-07-27 | $22.98 | $23.18 | $22.98 | $23.18 | $23.18 | 1,174 |
| 2022-07-26 | $22.51 | $22.56 | $22.51 | $22.56 | $22.56 | 352 |
| 2022-07-25 | $22.84 | $22.85 | $22.82 | $22.85 | $22.85 | 3,922 |
| 2022-07-22 | $22.86 | $22.89 | $22.84 | $22.88 | $22.88 | 10,394 |
| 2022-07-21 | $23.07 | $23.12 | $23.06 | $23.08 | $23.08 | 301 |
| 2022-07-20 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 51 |
| 2022-07-19 | $22.53 | $22.68 | $22.52 | $22.68 | $22.68 | 1,623 |
| 2022-07-18 | $22.43 | $22.58 | $22.21 | $22.21 | $22.21 | 5,059 |
| 2022-07-15 | $22.27 | $22.35 | $22.27 | $22.33 | $22.33 | 2,583 |
| 2022-07-14 | $21.93 | $22.01 | $21.93 | $22.01 | $22.01 | 529 |
| 2022-07-13 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 148 |
| 2022-07-12 | $22.15 | $22.21 | $21.93 | $21.93 | $21.93 | 19,814 |
| 2022-07-11 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 20 |
| 2022-07-08 | $22.30 | $22.53 | $22.30 | $22.48 | $22.48 | 2,337 |
| 2022-07-07 | $22.25 | $22.44 | $22.24 | $22.38 | $22.38 | 11,629 |
| 2022-07-06 | $22.01 | $22.17 | $21.92 | $22.04 | $22.04 | 7,744 |
| 2022-07-05 | $21.49 | $21.98 | $21.42 | $21.98 | $21.98 | 5,183 |
| 2022-07-01 | $21.38 | $21.68 | $21.38 | $21.66 | $21.66 | 12,144 |
| 2022-06-30 | $21.43 | $21.77 | $21.43 | $21.46 | $21.46 | 319,782 |
| 2022-06-29 | $21.75 | $21.85 | $21.74 | $21.80 | $21.80 | 2,856 |
| 2022-06-28 | $22.60 | $22.60 | $21.78 | $21.78 | $21.78 | 568 |
| 2022-06-27 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 85 |
| 2022-06-24 | $22.53 | $22.61 | $22.53 | $22.61 | $22.61 | 265 |
| 2022-06-23 | $21.77 | $21.89 | $21.77 | $21.89 | $21.89 | 118 |
| 2022-06-22 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 49 |
| 2022-06-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 50 |
| 2022-06-17 | $20.76 | $21.17 | $20.76 | $21.11 | $21.11 | 1,849 |
| 2022-06-16 | $20.70 | $20.79 | $20.70 | $20.79 | $20.79 | 383 |
| 2022-06-15 | $21.35 | $21.80 | $21.35 | $21.70 | $21.70 | 4,729 |
| 2022-06-14 | $21.07 | $21.20 | $20.97 | $21.16 | $21.16 | 3,192 |
| 2022-06-13 | $21.54 | $21.54 | $21.09 | $21.18 | $21.18 | 2,447 |
| 2022-06-10 | $22.29 | $22.29 | $22.19 | $22.19 | $22.19 | 650 |
| 2022-06-09 | $23.52 | $23.55 | $23.00 | $23.00 | $23.00 | 135,044 |
| 2022-06-08 | $23.90 | $23.92 | $23.54 | $23.64 | $23.64 | 32,996 |
| 2022-06-07 | $23.52 | $23.86 | $23.47 | $23.84 | $23.84 | 3,958 |
| 2022-06-06 | $23.73 | $23.76 | $23.56 | $23.64 | $23.64 | 1,572 |
| 2022-06-03 | $23.73 | $23.73 | $23.46 | $23.49 | $23.49 | 26,634 |
| 2022-06-02 | $23.44 | $24.10 | $23.44 | $24.10 | $24.10 | 4,791 |
| 2022-06-01 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 2 |
| 2022-05-31 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 61 |
| 2022-05-27 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 250 |
| 2022-05-26 | $22.61 | $22.97 | $22.61 | $22.97 | $22.97 | 250 |
| 2022-05-25 | $22.14 | $22.33 | $22.07 | $22.33 | $22.33 | 207 |
| 2022-05-24 | $21.95 | $21.99 | $21.94 | $21.99 | $21.99 | 3,874 |
| 2022-05-23 | $22.33 | $22.49 | $22.08 | $22.49 | $22.49 | 14,679 |
| 2022-05-20 | $22.47 | $22.47 | $22.10 | $22.10 | $22.10 | 541 |
| 2022-05-19 | $22.39 | $22.42 | $22.22 | $22.22 | $22.22 | 519 |
| 2022-05-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 62 |
| 2022-05-17 | $23.30 | $23.46 | $23.25 | $23.46 | $23.46 | 436 |
| 2022-05-16 | $22.87 | $23.07 | $22.82 | $22.86 | $22.86 | 2,731 |
| 2022-05-13 | $22.61 | $23.13 | $22.59 | $23.12 | $23.12 | 5,846 |
| 2022-05-12 | $22.11 | $22.35 | $22.11 | $22.29 | $22.29 | 742 |
| 2022-05-11 | $22.89 | $23.24 | $22.35 | $22.35 | $22.35 | 1,268 |
| 2022-05-10 | $23.30 | $23.37 | $23.08 | $23.08 | $23.08 | 5,732 |
| 2022-05-09 | $23.31 | $23.39 | $22.73 | $22.73 | $22.73 | 18,123 |
| 2022-05-06 | $23.49 | $23.97 | $23.49 | $23.75 | $23.75 | 2,274 |
| 2022-05-05 | $24.27 | $24.27 | $23.86 | $24.01 | $24.01 | 5,098 |
| 2022-05-04 | $24.57 | $25.35 | $24.33 | $25.34 | $25.34 | 4,930 |
| 2022-05-03 | $24.42 | $24.66 | $24.30 | $24.50 | $24.50 | 2,986 |
| 2022-05-02 | $23.98 | $24.48 | $23.90 | $24.48 | $24.48 | 8,327 |
| 2022-04-29 | $24.83 | $25.08 | $24.04 | $24.04 | $24.04 | 8,100 |
| 2022-04-28 | $24.81 | $25.39 | $24.51 | $25.14 | $25.14 | 10,036 |
| 2022-04-27 | $24.73 | $24.73 | $24.33 | $24.36 | $24.36 | 5,986 |
| 2022-04-26 | $24.64 | $24.65 | $24.41 | $24.41 | $24.41 | 8,397 |
| 2022-04-25 | $24.90 | $25.36 | $24.84 | $25.36 | $25.36 | 9,800 |
| 2022-04-22 | $25.75 | $25.75 | $25.06 | $25.06 | $25.06 | 1,401 |
| 2022-04-21 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 18 |
| 2022-04-20 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 3 |
| 2022-04-19 | $26.56 | $26.71 | $26.56 | $26.71 | $26.71 | 1,402 |
| 2022-04-18 | $26.07 | $26.26 | $25.97 | $26.07 | $26.07 | 3,042 |
| 2022-04-14 | $26.51 | $26.51 | $26.11 | $26.11 | $26.11 | 1,205 |
| 2022-04-13 | $26.33 | $26.75 | $26.33 | $26.75 | $26.75 | 475 |
| 2022-04-12 | $26.61 | $26.61 | $26.20 | $26.20 | $26.20 | 204 |
| 2022-04-11 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 20 |
| 2022-04-08 | $27.08 | $27.08 | $26.91 | $26.91 | $26.91 | 217 |
| 2022-04-07 | $26.87 | $27.27 | $26.87 | $27.27 | $27.27 | 208 |
| 2022-04-06 | $27.16 | $27.24 | $27.16 | $27.24 | $27.24 | 236 |
| 2022-04-05 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 60 |
| 2022-04-04 | $28.06 | $28.22 | $28.00 | $28.22 | $28.22 | 2,401 |
| 2022-04-01 | $27.72 | $27.81 | $27.64 | $27.79 | $27.79 | 4,151 |
| 2022-03-31 | $28.20 | $28.20 | $27.88 | $27.89 | $27.89 | 949 |
| 2022-03-30 | $28.36 | $28.36 | $28.19 | $28.19 | $28.19 | 943 |
| 2022-03-29 | $28.50 | $28.54 | $28.25 | $28.50 | $28.50 | 7,848 |
| 2022-03-28 | $27.80 | $28.01 | $27.75 | $28.01 | $28.01 | 1,001 |
| 2022-03-25 | $27.59 | $27.65 | $27.58 | $27.60 | $27.60 | 935 |
| 2022-03-24 | $27.19 | $27.62 | $27.15 | $27.62 | $27.62 | 305 |
| 2022-03-23 | $27.29 | $27.37 | $27.08 | $27.08 | $27.08 | 766 |
| 2022-03-22 | $27.33 | $27.42 | $27.33 | $27.42 | $27.42 | 3,414 |
| 2022-03-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 7 |
| 2022-03-18 | $26.81 | $26.97 | $26.81 | $26.97 | $26.97 | 639 |
| 2022-03-17 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 7 |
| 2022-03-16 | $25.68 | $26.06 | $25.47 | $26.06 | $26.06 | 1,807 |
| 2022-03-15 | $24.47 | $25.20 | $24.47 | $25.20 | $25.20 | 1,487 |
| 2022-03-14 | $24.86 | $24.86 | $24.43 | $24.43 | $24.43 | 400 |
| 2022-03-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 202 |
| 2022-03-10 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 73 |
| 2022-03-09 | $25.58 | $25.75 | $25.58 | $25.69 | $25.69 | 4,886 |
| 2022-03-08 | $24.92 | $25.26 | $24.67 | $24.84 | $24.84 | 2,945 |
| 2022-03-07 | $25.90 | $25.90 | $24.97 | $24.97 | $24.97 | 1,295 |
| 2022-03-04 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 292 |
| 2022-03-03 | $26.60 | $26.60 | $26.30 | $26.30 | $26.30 | 1,664 |
| 2022-03-02 | $26.32 | $26.78 | $26.32 | $26.71 | $26.71 | 983 |
| 2022-03-01 | $26.62 | $26.68 | $26.21 | $26.21 | $26.21 | 1,617 |
| 2022-02-28 | $26.30 | $26.73 | $26.30 | $26.63 | $26.63 | 18,119 |
| 2022-02-25 | $25.96 | $26.55 | $25.96 | $26.55 | $26.55 | 744 |
| 2022-02-24 | $24.80 | $26.15 | $24.80 | $26.15 | $26.15 | 4,583 |
| 2022-02-23 | $25.78 | $25.78 | $25.31 | $25.31 | $25.31 | 1,327 |
| 2022-02-22 | $26.34 | $26.37 | $25.76 | $25.91 | $25.91 | 32,778 |
| 2022-02-18 | $26.48 | $26.48 | $26.23 | $26.23 | $26.23 | 340 |
| 2022-02-17 | $27.03 | $27.03 | $26.55 | $26.55 | $26.55 | 39,624 |
| 2022-02-16 | $27.34 | $27.37 | $27.34 | $27.37 | $27.37 | 120 |
| 2022-02-15 | $27.22 | $27.36 | $27.21 | $27.36 | $27.36 | 15,576 |
| 2022-02-14 | $26.65 | $26.74 | $26.54 | $26.67 | $26.67 | 6,820 |
| 2022-02-11 | $27.34 | $27.34 | $26.77 | $26.77 | $26.77 | 370 |
| 2022-02-10 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 42 |
| 2022-02-09 | $27.98 | $28.21 | $27.98 | $28.21 | $28.21 | 3,783 |
| 2022-02-08 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 1 |
| 2022-02-07 | $27.44 | $27.44 | $27.26 | $27.26 | $27.26 | 149 |
| 2022-02-04 | $27.30 | $27.65 | $27.30 | $27.58 | $27.58 | 5,859 |
| 2022-02-03 | $27.70 | $27.70 | $27.21 | $27.21 | $27.21 | 3,804 |
| 2022-02-02 | $28.31 | $28.43 | $28.31 | $28.43 | $28.43 | 353 |
| 2022-02-01 | $27.84 | $28.19 | $27.83 | $28.19 | $28.19 | 1,412 |
| 2022-01-31 | $27.48 | $27.99 | $27.48 | $27.99 | $27.99 | 6,638 |
| 2022-01-28 | $26.15 | $27.05 | $26.15 | $27.05 | $27.05 | 3,735 |
| 2022-01-27 | $26.18 | $26.28 | $26.18 | $26.28 | $26.28 | 249 |
| 2022-01-26 | $26.99 | $27.24 | $26.43 | $26.55 | $26.55 | 13,428 |
| 2022-01-25 | $26.43 | $26.70 | $26.35 | $26.55 | $26.55 | 12,951 |
| 2022-01-24 | $26.55 | $27.19 | $26.36 | $27.19 | $27.19 | 3,346 |
| 2022-01-21 | $27.53 | $27.70 | $27.13 | $27.13 | $27.13 | 4,102 |
| 2022-01-20 | $28.74 | $28.74 | $27.88 | $27.88 | $27.88 | 1,117 |
| 2022-01-19 | $28.64 | $28.77 | $28.31 | $28.31 | $28.31 | 2,657 |
| 2022-01-18 | $28.83 | $28.95 | $28.60 | $28.60 | $28.60 | 5,719 |
| 2022-01-14 | $29.01 | $29.39 | $29.01 | $29.39 | $29.39 | 2,196 |
| 2022-01-13 | $30.08 | $30.08 | $29.16 | $29.16 | $29.16 | 1,166 |
| 2022-01-12 | $30.01 | $30.01 | $29.95 | $29.95 | $29.95 | 984 |
| 2022-01-11 | $29.34 | $29.82 | $29.34 | $29.81 | $29.81 | 5,663 |
| 2022-01-10 | $28.88 | $29.36 | $28.58 | $29.36 | $29.36 | 4,949 |
| 2022-01-07 | $29.61 | $29.61 | $29.36 | $29.36 | $29.36 | 4,411 |
| 2022-01-06 | $29.56 | $29.84 | $29.56 | $29.63 | $29.63 | 443 |
| 2022-01-05 | $30.57 | $30.57 | $29.72 | $29.72 | $29.72 | 10,617 |
| 2022-01-04 | $30.88 | $30.88 | $30.39 | $30.63 | $30.63 | 3,313 |
| 2022-01-03 | $30.68 | $30.92 | $30.65 | $30.88 | $30.88 | 8,299 |
| 2021-12-31 | $30.63 | $30.66 | $30.63 | $30.66 | $30.66 | 15,824 |
| 2021-12-30 | $30.66 | $30.66 | $30.60 | $30.63 | $30.63 | 4,424 |
| 2021-12-29 | $30.61 | $30.62 | $30.59 | $30.62 | $30.62 | 6,342 |
| 2021-12-28 | $30.66 | $30.66 | $30.60 | $30.65 | $30.65 | 2,389 |
| 2021-12-27 | $30.62 | $30.66 | $30.61 | $30.63 | $30.63 | 2,857 |
| 2021-12-23 | $30.61 | $30.63 | $30.58 | $30.61 | $30.61 | 13,719 |
| 2021-12-22 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 8 |
| 2021-12-21 | $30.28 | $30.45 | $30.28 | $30.45 | $30.45 | 377 |
| 2021-12-20 | $30.45 | $30.45 | $29.88 | $30.09 | $30.09 | 1,835 |
| 2021-12-17 | $30.30 | $30.30 | $30.20 | $30.20 | $30.20 | 515 |
| 2021-12-16 | $30.27 | $30.27 | $30.19 | $30.24 | $30.24 | 2,460 |
| 2021-12-15 | $30.19 | $30.45 | $30.19 | $30.45 | $30.45 | 3,857 |
| 2021-12-14 | $30.23 | $30.23 | $30.20 | $30.20 | $30.20 | 618 |
| 2021-12-13 | $30.46 | $30.46 | $30.34 | $30.34 | $30.34 | 620 |
| 2021-12-10 | $30.39 | $30.40 | $30.38 | $30.40 | $30.40 | 1,156 |
| 2021-12-09 | $30.39 | $30.39 | $30.24 | $30.24 | $30.24 | 1,361 |
| 2021-12-08 | $30.21 | $30.39 | $30.21 | $30.38 | $30.38 | 1,567 |
| 2021-12-07 | $30.27 | $30.29 | $30.27 | $30.29 | $30.29 | 452 |
| 2021-12-06 | $29.70 | $29.95 | $29.61 | $29.89 | $29.89 | 7,635 |
| 2021-12-03 | $29.61 | $29.67 | $29.54 | $29.67 | $29.67 | 1,177 |
| 2021-12-02 | $29.79 | $29.96 | $29.79 | $29.95 | $29.95 | 7,798 |
| 2021-12-01 | $30.18 | $30.23 | $29.86 | $29.86 | $29.86 | 10,599 |
| 2021-11-30 | $30.22 | $30.22 | $30.06 | $30.06 | $30.06 | 469 |
| 2021-11-29 | $30.14 | $30.32 | $30.12 | $30.28 | $30.28 | 22,741 |
| 2021-11-26 | $30.15 | $30.15 | $29.90 | $29.93 | $29.93 | 2,119 |
| 2021-11-24 | $30.21 | $30.25 | $30.21 | $30.25 | $30.25 | 350 |
| 2021-11-23 | $30.21 | $30.21 | $30.06 | $30.16 | $30.16 | 17,269 |
| 2021-11-22 | $30.38 | $30.38 | $30.26 | $30.26 | $30.26 | 618 |
| 2021-11-19 | $30.33 | $30.33 | $30.31 | $30.31 | $30.31 | 708 |
| 2021-11-18 | $30.26 | $30.30 | $30.20 | $30.30 | $30.30 | 10,106 |
| 2021-11-17 | $30.29 | $30.30 | $30.20 | $30.24 | $30.24 | 10,674 |
| 2021-11-16 | $30.13 | $30.23 | $30.13 | $30.23 | $30.23 | 336 |
| 2021-11-15 | $30.18 | $30.18 | $30.13 | $30.13 | $30.13 | 12,686 |
| 2021-11-12 | $30.10 | $30.18 | $30.07 | $30.10 | $30.10 | 11,005 |
| 2021-11-11 | $30.06 | $30.06 | $29.97 | $29.97 | $29.97 | 883 |
| 2021-11-10 | $30.12 | $30.12 | $29.90 | $29.90 | $29.90 | 8,854 |
| 2021-11-09 | $30.11 | $30.16 | $30.02 | $30.05 | $30.05 | 4,298 |
| 2021-11-08 | $30.11 | $30.14 | $30.09 | $30.09 | $30.09 | 2,869 |
| 2021-11-05 | $30.16 | $30.17 | $30.09 | $30.09 | $30.09 | 4,501 |
| 2021-11-04 | $30.12 | $30.25 | $30.10 | $30.13 | $30.13 | 3,156 |
| 2021-11-03 | $29.95 | $30.12 | $29.94 | $30.12 | $30.12 | 8,797 |
| 2021-11-02 | $29.91 | $29.98 | $29.91 | $29.95 | $29.95 | 2,710 |
| 2021-11-01 | $29.81 | $29.93 | $29.80 | $29.89 | $29.89 | 7,901 |
| 2021-10-29 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 2 |
| 2021-10-28 | $29.75 | $29.78 | $29.75 | $29.78 | $29.78 | 254 |
| 2021-10-27 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 8 |
| 2021-10-26 | $29.64 | $29.67 | $29.64 | $29.67 | $29.67 | 530 |
| 2021-10-25 | $29.47 | $29.59 | $29.47 | $29.59 | $29.59 | 1,760 |
| 2021-10-22 | $29.36 | $29.45 | $29.36 | $29.45 | $29.45 | 251 |
| 2021-10-21 | $29.38 | $29.59 | $29.38 | $29.59 | $29.59 | 434 |
| 2021-10-20 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 140 |
| 2021-10-19 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 29 |
| 2021-10-18 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 592 |
| 2021-10-15 | $29.03 | $29.13 | $29.00 | $29.13 | $29.13 | 3,220 |
| 2021-10-14 | $28.91 | $28.97 | $28.88 | $28.97 | $28.97 | 1,349 |
| 2021-10-13 | $28.44 | $28.50 | $28.44 | $28.50 | $28.50 | 287 |
| 2021-10-12 | $28.36 | $28.36 | $28.33 | $28.33 | $28.33 | 721 |
| 2021-10-11 | $28.65 | $28.65 | $28.41 | $28.41 | $28.41 | 317 |
| 2021-10-08 | $28.69 | $28.69 | $28.54 | $28.57 | $28.57 | 1,408 |
| 2021-10-07 | $28.71 | $28.83 | $28.62 | $28.64 | $28.64 | 20,808 |
| 2021-10-06 | $28.20 | $28.44 | $28.04 | $28.44 | $28.44 | 219,254 |
| 2021-10-05 | $28.18 | $28.39 | $28.18 | $28.26 | $28.26 | 26,591 |
| 2021-10-04 | $28.20 | $28.20 | $27.80 | $27.91 | $27.91 | 3,403 |
| 2021-10-01 | $28.44 | $28.45 | $28.13 | $28.45 | $28.45 | 74,096 |
| 2021-09-30 | $28.98 | $28.98 | $28.41 | $28.41 | $28.41 | 1,652 |
| 2021-09-29 | $29.20 | $29.20 | $28.59 | $28.59 | $28.59 | 2,425 |
| 2021-09-28 | $29.29 | $29.29 | $28.74 | $28.74 | $28.74 | 9,572 |
| 2021-09-27 | $29.64 | $29.74 | $29.64 | $29.69 | $29.69 | 3,983 |
| 2021-09-24 | $29.69 | $29.77 | $29.61 | $29.77 | $29.77 | 32,690 |
| 2021-09-23 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 92 |
| 2021-09-22 | $29.23 | $29.47 | $29.23 | $29.47 | $29.47 | 306 |
| 2021-09-21 | $29.19 | $29.32 | $29.14 | $29.18 | $29.18 | 8,753 |
| 2021-09-20 | $29.50 | $29.50 | $28.79 | $29.10 | $29.10 | 5,029 |
| 2021-09-17 | $29.50 | $29.58 | $29.50 | $29.56 | $29.56 | 2,601 |
| 2021-09-16 | $29.62 | $29.72 | $29.59 | $29.72 | $29.72 | 509 |
| 2021-09-15 | $29.59 | $29.70 | $29.59 | $29.69 | $29.69 | 561 |
| 2021-09-14 | $29.59 | $29.60 | $29.54 | $29.54 | $29.54 | 4,004 |
| 2021-09-13 | $29.53 | $29.55 | $29.51 | $29.55 | $29.55 | 1,995 |
| 2021-09-10 | $29.63 | $29.63 | $29.49 | $29.49 | $29.49 | 1,876 |
| 2021-09-09 | $29.66 | $29.66 | $29.63 | $29.65 | $29.65 | 2,223 |
| 2021-09-08 | $29.57 | $29.65 | $29.57 | $29.65 | $29.65 | 8,829 |
| 2021-09-07 | $29.67 | $29.73 | $29.65 | $29.67 | $29.67 | 8,413 |
| 2021-09-03 | $29.68 | $29.68 | $29.64 | $29.64 | $29.64 | 5,034 |
| 2021-09-02 | $29.64 | $29.64 | $29.61 | $29.61 | $29.61 | 752 |
| 2021-09-01 | $29.59 | $29.65 | $29.59 | $29.59 | $29.59 | 1,952 |
| 2021-08-31 | $29.53 | $29.56 | $29.53 | $29.56 | $29.56 | 355 |
| 2021-08-30 | $29.56 | $29.61 | $29.56 | $29.60 | $29.60 | 462 |
| 2021-08-27 | $29.41 | $29.50 | $29.41 | $29.48 | $29.48 | 1,197 |
| 2021-08-26 | $29.33 | $29.33 | $29.21 | $29.25 | $29.25 | 1,222 |
| 2021-08-25 | $29.39 | $29.42 | $29.33 | $29.37 | $29.37 | 1,233 |
| 2021-08-24 | $29.36 | $29.36 | $29.33 | $29.35 | $29.35 | 817 |
| 2021-08-23 | $29.26 | $29.33 | $29.22 | $29.27 | $29.27 | 21,311 |
| 2021-08-20 | $28.96 | $28.98 | $28.85 | $28.98 | $28.98 | 2,277 |
| 2021-08-19 | $28.50 | $28.66 | $28.50 | $28.66 | $28.66 | 1,907 |
| 2021-08-18 | $28.79 | $28.79 | $28.57 | $28.57 | $28.57 | 467 |
| 2021-08-17 | $28.74 | $28.79 | $28.74 | $28.79 | $28.79 | 296 |
| 2021-08-16 | $28.78 | $29.00 | $28.77 | $29.00 | $29.00 | 4,529 |
| 2021-08-13 | $28.97 | $29.01 | $28.91 | $28.96 | $28.96 | 2,078 |
| 2021-08-12 | $28.76 | $28.90 | $28.75 | $28.90 | $28.90 | 442 |
| 2021-08-11 | $28.78 | $28.82 | $28.78 | $28.80 | $28.80 | 10,048 |
| 2021-08-10 | $28.95 | $28.95 | $28.79 | $28.80 | $28.80 | 7,321 |
| 2021-08-09 | $28.90 | $28.93 | $28.87 | $28.93 | $28.93 | 851 |
| 2021-08-06 | $28.87 | $28.87 | $28.79 | $28.86 | $28.86 | 4,190 |
| 2021-08-05 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 103 |
| 2021-08-04 | $28.68 | $28.78 | $28.68 | $28.78 | $28.78 | 866 |
| 2021-08-03 | $28.63 | $28.70 | $28.63 | $28.69 | $28.69 | 917 |
| 2021-08-02 | $28.65 | $28.65 | $28.61 | $28.62 | $28.62 | 1,567 |
| 2021-07-30 | $28.48 | $28.57 | $28.48 | $28.57 | $28.57 | 1,502 |
| 2021-07-29 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 39 |
| 2021-07-28 | $28.55 | $28.66 | $28.53 | $28.62 | $28.62 | 7,594 |
| 2021-07-27 | $28.25 | $28.48 | $28.23 | $28.48 | $28.48 | 1,096 |
| 2021-07-26 | $28.66 | $28.71 | $28.63 | $28.71 | $28.71 | 3,193 |
| 2021-07-23 | $28.69 | $28.70 | $28.67 | $28.70 | $28.70 | 402 |
| 2021-07-22 | $28.42 | $28.49 | $28.42 | $28.49 | $28.49 | 988 |
| 2021-07-21 | $28.22 | $28.34 | $28.22 | $28.34 | $28.34 | 999 |
| 2021-07-20 | $27.92 | $28.20 | $27.92 | $28.17 | $28.17 | 1,199 |
| 2021-07-19 | $27.68 | $27.88 | $27.67 | $27.79 | $27.79 | 15,827 |
| 2021-07-16 | $28.17 | $28.17 | $28.04 | $28.04 | $28.04 | 289 |
| 2021-07-15 | $28.28 | $28.28 | $28.14 | $28.21 | $28.21 | 5,004 |
| 2021-07-14 | $28.35 | $28.40 | $28.35 | $28.35 | $28.35 | 444 |
| 2021-07-13 | $28.37 | $28.38 | $28.30 | $28.32 | $28.32 | 1,194 |
| 2021-07-12 | $28.27 | $28.33 | $28.27 | $28.33 | $28.33 | 548 |
| 2021-07-09 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 249 |
| 2021-07-08 | $27.91 | $28.04 | $27.88 | $28.04 | $28.04 | 1,190 |
| 2021-07-07 | $28.17 | $28.18 | $28.17 | $28.18 | $28.18 | 423 |
| 2021-07-06 | $28.01 | $28.18 | $28.01 | $28.16 | $28.16 | 6,052 |
| 2021-07-02 | $28.05 | $28.09 | $27.99 | $28.09 | $28.09 | 1,752 |
| 2021-07-01 | $27.85 | $27.89 | $27.66 | $27.86 | $27.86 | 26,274 |
| 2021-06-30 | $27.88 | $27.88 | $27.83 | $27.84 | $27.84 | 6,573 |
| 2021-06-29 | $27.85 | $27.85 | $27.82 | $27.84 | $27.84 | 4,015 |
| 2021-06-28 | $27.84 | $27.85 | $27.84 | $27.84 | $27.84 | 1,197 |
| 2021-06-25 | $27.85 | $27.85 | $27.84 | $27.84 | $27.84 | 291 |
| 2021-06-24 | $27.83 | $27.84 | $27.83 | $27.83 | $27.83 | 908 |
| 2021-06-23 | $27.74 | $27.82 | $27.74 | $27.80 | $27.80 | 701 |
| 2021-06-22 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 22 |
| 2021-06-21 | $27.73 | $27.76 | $27.65 | $27.74 | $27.74 | 10,783 |
| 2021-06-18 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 926 |
| 2021-06-17 | $27.46 | $27.75 | $27.46 | $27.71 | $27.71 | 2,772 |
| 2021-06-16 | $27.61 | $27.66 | $27.50 | $27.56 | $27.56 | 5,911 |
| 2021-06-15 | $27.61 | $27.67 | $27.61 | $27.64 | $27.64 | 3,327 |
| 2021-06-14 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 18 |
| 2021-06-11 | $27.48 | $27.50 | $27.48 | $27.50 | $27.50 | 381 |
| 2021-06-10 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 16 |
| 2021-06-09 | $27.32 | $27.32 | $27.25 | $27.25 | $27.25 | 1,074 |
| 2021-06-08 | $27.25 | $27.35 | $27.25 | $27.29 | $27.29 | 3,297 |
| 2021-06-07 | $27.20 | $27.24 | $27.20 | $27.24 | $27.24 | 575 |
| 2021-06-04 | $27.10 | $27.21 | $27.10 | $27.20 | $27.20 | 1,968 |
| 2021-06-03 | $26.85 | $26.94 | $26.76 | $26.76 | $26.76 | 1,370 |
| 2021-06-02 | $27.03 | $27.03 | $26.96 | $27.00 | $27.00 | 992 |
| 2021-06-01 | $27.00 | $27.02 | $26.98 | $26.98 | $26.98 | 26,368 |
| 2021-05-28 | $27.00 | $27.06 | $27.00 | $27.02 | $27.02 | 7,565 |
| 2021-05-27 | $26.90 | $26.91 | $26.90 | $26.91 | $26.91 | 263 |
| 2021-05-26 | $26.89 | $26.93 | $26.89 | $26.90 | $26.90 | 996 |
| 2021-05-25 | $26.88 | $26.88 | $26.76 | $26.79 | $26.79 | 6,441 |
| 2021-05-24 | $26.60 | $26.94 | $26.59 | $26.83 | $26.83 | 2,233 |
| 2021-05-21 | $26.39 | $26.45 | $26.36 | $26.36 | $26.36 | 3,455 |
| 2021-05-20 | $26.33 | $26.48 | $26.28 | $26.48 | $26.48 | 3,407 |
| 2021-05-19 | $25.72 | $26.02 | $25.72 | $25.98 | $25.98 | 177,858 |
| 2021-05-18 | $26.25 | $26.25 | $26.00 | $26.00 | $26.00 | 966 |
| 2021-05-17 | $26.22 | $26.22 | $26.02 | $26.12 | $26.12 | 27,704 |
| 2021-05-14 | $26.05 | $26.36 | $26.01 | $26.35 | $26.35 | 1,954 |
| 2021-05-13 | $25.79 | $25.85 | $25.60 | $25.73 | $25.73 | 3,052 |
| 2021-05-12 | $25.85 | $25.85 | $25.45 | $25.45 | $25.45 | 43,939 |
| 2021-05-11 | $25.84 | $26.14 | $25.80 | $26.12 | $26.12 | 12,751 |
| 2021-05-10 | $26.66 | $26.66 | $26.16 | $26.20 | $26.20 | 4,665 |
| 2021-05-07 | $26.81 | $26.81 | $26.71 | $26.71 | $26.71 | 873 |
| 2021-05-06 | $26.20 | $26.50 | $26.20 | $26.50 | $26.50 | 241 |
| 2021-05-05 | $26.37 | $26.37 | $26.32 | $26.32 | $26.32 | 100 |
| 2021-05-04 | $26.47 | $26.47 | $26.20 | $26.35 | $26.35 | 3,123 |
| 2021-05-03 | $26.75 | $26.75 | $26.63 | $26.63 | $26.63 | 4,347 |
| 2021-04-30 | $26.80 | $26.83 | $26.78 | $26.78 | $26.78 | 893 |
| 2021-04-29 | $26.88 | $26.90 | $26.74 | $26.87 | $26.87 | 1,468 |
| 2021-04-28 | $26.86 | $26.94 | $26.81 | $26.83 | $26.83 | 7,363 |
| 2021-04-27 | $26.85 | $26.86 | $26.83 | $26.84 | $26.84 | 3,827 |
| 2021-04-26 | $26.81 | $26.88 | $26.79 | $26.88 | $26.88 | 1,211 |
| 2021-04-23 | $26.63 | $26.79 | $26.63 | $26.79 | $26.79 | 4,219 |
| 2021-04-22 | $26.74 | $26.79 | $26.54 | $26.54 | $26.54 | 37,555 |
| 2021-04-21 | $26.50 | $26.78 | $26.50 | $26.78 | $26.78 | 7,812 |
| 2021-04-20 | $26.60 | $26.60 | $26.55 | $26.57 | $26.57 | 5,236 |
| 2021-04-19 | $26.81 | $26.81 | $26.60 | $26.67 | $26.67 | 8,219 |
| 2021-04-16 | $26.77 | $26.90 | $26.77 | $26.85 | $26.85 | 2,189 |
| 2021-04-15 | $26.65 | $26.80 | $26.65 | $26.80 | $26.80 | 1,243 |
| 2021-04-14 | $26.87 | $26.87 | $26.53 | $26.53 | $26.53 | 11,012 |
| 2021-04-13 | $26.63 | $26.70 | $26.63 | $26.70 | $26.70 | 1,477 |
| 2021-04-12 | $26.52 | $26.55 | $26.45 | $26.53 | $26.53 | 1,474 |
| 2021-04-09 | $26.44 | $26.56 | $26.44 | $26.56 | $26.56 | 24,757 |
| 2021-04-08 | $26.48 | $26.52 | $26.42 | $26.45 | $26.45 | 12,308 |
| 2021-04-07 | $26.33 | $26.33 | $26.29 | $26.33 | $26.33 | 1,517 |
| 2021-04-06 | $26.32 | $26.37 | $26.21 | $26.21 | $26.21 | 7,781 |
| 2021-04-05 | $26.07 | $26.30 | $26.07 | $26.26 | $26.26 | 1,623 |
| 2021-04-01 | $25.87 | $25.92 | $25.83 | $25.92 | $25.92 | 67,462 |