Innovator U.S. Equity Accelerated Plus ETF - October (XTOC) Exchange: BATS
Data as of May 9, 2025
$28.56 ($0.08) 0.30%
Innovator U.S. Equity Accelerated Plus ETF - October - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated Plus ETF - October.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.53 |
| Previous Close | $28.56 |
| High | $28.62 |
| Low | $28.40 |
| Adjusted Open | $28.53 |
| Previous Adjusted Close | $28.56 |
| Adjusted High | $28.62 |
| Adjusted Low | $28.40 |
Invest in Innovator U.S. Equity Accelerated Plus ETF - October (XTOC)
Historical Stock Data for Innovator U.S. Equity Accelerated Plus ETF - October (XTOC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $28.53 | $28.62 | $28.40 | $28.56 | $28.56 | 21,425 |
| 2025-05-06 | $28.53 | $28.62 | $28.45 | $28.48 | $28.48 | 2,663 |
| 2025-05-05 | $28.78 | $28.83 | $28.68 | $28.68 | $28.68 | 15,104 |
| 2025-05-02 | $28.63 | $28.92 | $28.63 | $28.85 | $28.85 | 7,310 |
| 2025-05-01 | $28.68 | $28.68 | $28.47 | $28.47 | $28.47 | 52,822 |
| 2025-04-30 | $27.88 | $28.24 | $27.55 | $28.24 | $28.24 | 63,257 |
| 2025-04-29 | $28.07 | $28.22 | $27.94 | $28.22 | $28.22 | 1,905 |
| 2025-04-28 | $28.01 | $28.06 | $27.79 | $28.06 | $28.06 | 3,713 |
| 2025-04-25 | $27.84 | $28.00 | $27.65 | $28.00 | $28.00 | 1,517 |
| 2025-04-24 | $27.59 | $27.76 | $27.56 | $27.76 | $27.76 | 935 |
| 2025-04-23 | $27.66 | $27.66 | $27.18 | $27.18 | $27.18 | 387 |
| 2025-04-22 | $26.40 | $26.64 | $26.34 | $26.64 | $26.64 | 999 |
| 2025-04-21 | $25.81 | $25.92 | $25.58 | $25.92 | $25.92 | 1,318 |
| 2025-04-17 | $26.65 | $26.83 | $26.64 | $26.64 | $26.64 | 4,687 |
| 2025-04-16 | $26.88 | $26.88 | $26.34 | $26.60 | $26.60 | 2,177 |
| 2025-04-15 | $27.48 | $27.49 | $27.30 | $27.33 | $27.33 | 1,240 |
| 2025-04-14 | $27.43 | $27.57 | $27.28 | $27.42 | $27.42 | 1,670 |
| 2025-04-11 | $26.55 | $27.12 | $26.38 | $27.12 | $27.12 | 1,805 |
| 2025-04-10 | $26.96 | $26.96 | $26.56 | $26.56 | $26.56 | 49,942 |
| 2025-04-09 | $24.74 | $27.61 | $24.74 | $27.61 | $27.61 | 1,606 |
| 2025-04-08 | $26.33 | $26.33 | $24.93 | $24.93 | $24.93 | 4,776 |
| 2025-04-07 | $25.44 | $27.98 | $24.26 | $25.41 | $25.41 | 20,967 |
| 2025-04-04 | $26.15 | $26.36 | $25.45 | $25.45 | $25.45 | 5,325 |
| 2025-04-03 | $27.76 | $27.76 | $27.31 | $27.31 | $27.31 | 1,794 |
| 2025-04-02 | $28.68 | $28.84 | $28.68 | $28.84 | $28.84 | 1,516 |
| 2025-04-01 | $28.38 | $28.62 | $28.38 | $28.62 | $28.62 | 789 |
| 2025-03-31 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 167 |
| 2025-03-28 | $28.53 | $28.53 | $28.36 | $28.36 | $28.36 | 5,786 |
| 2025-03-27 | $29.02 | $29.08 | $29.00 | $29.00 | $29.00 | 754 |
| 2025-03-26 | $29.31 | $29.31 | $28.94 | $29.05 | $29.05 | 1,933 |
| 2025-03-25 | $29.27 | $29.37 | $29.27 | $29.35 | $29.35 | 2,850 |
| 2025-03-24 | $29.20 | $29.31 | $29.20 | $29.31 | $29.31 | 6,121 |
| 2025-03-21 | $28.50 | $28.79 | $28.50 | $28.79 | $28.79 | 683 |
| 2025-03-20 | $28.90 | $28.90 | $28.75 | $28.76 | $28.76 | 729 |
| 2025-03-19 | $28.63 | $28.81 | $28.59 | $28.81 | $28.81 | 2,566 |
| 2025-03-18 | $28.51 | $28.51 | $28.44 | $28.49 | $28.49 | 3,835 |
| 2025-03-17 | $28.68 | $28.82 | $28.68 | $28.82 | $28.82 | 174 |
| 2025-03-14 | $28.27 | $28.61 | $28.27 | $28.58 | $28.58 | 2,967 |
| 2025-03-13 | $28.39 | $28.39 | $27.95 | $27.95 | $27.95 | 894 |
| 2025-03-12 | $28.23 | $28.37 | $28.19 | $28.37 | $28.37 | 1,263 |
| 2025-03-11 | $28.31 | $28.52 | $28.18 | $28.26 | $28.26 | 2,042 |
| 2025-03-10 | $28.62 | $28.65 | $28.43 | $28.43 | $28.43 | 3,638 |
| 2025-03-07 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 106 |
| 2025-03-06 | $29.24 | $29.24 | $28.93 | $28.99 | $28.99 | 394 |
| 2025-03-05 | $29.17 | $29.49 | $29.02 | $29.46 | $29.46 | 1,060 |
| 2025-03-04 | $29.01 | $29.37 | $29.01 | $29.16 | $29.16 | 719 |
| 2025-03-03 | $29.86 | $29.86 | $29.36 | $29.41 | $29.41 | 2,697 |
| 2025-02-28 | $29.55 | $29.86 | $29.55 | $29.86 | $29.86 | 2,073 |
| 2025-02-27 | $29.77 | $29.77 | $29.54 | $29.54 | $29.54 | 890 |
| 2025-02-26 | $29.99 | $30.00 | $29.84 | $29.89 | $29.89 | 619 |
| 2025-02-25 | $29.89 | $29.89 | $29.83 | $29.83 | $29.83 | 2,689 |
| 2025-02-24 | $30.09 | $30.09 | $29.98 | $29.98 | $29.98 | 492 |
| 2025-02-21 | $30.26 | $30.26 | $30.05 | $30.05 | $30.05 | 169 |
| 2025-02-20 | $30.27 | $30.36 | $30.26 | $30.36 | $30.36 | 1,088 |
| 2025-02-19 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 143 |
| 2025-02-18 | $30.30 | $30.38 | $30.30 | $30.35 | $30.35 | 3,702 |
| 2025-02-14 | $30.29 | $30.32 | $30.29 | $30.32 | $30.32 | 2,010 |
| 2025-02-13 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 3 |
| 2025-02-12 | $30.06 | $30.18 | $30.06 | $30.12 | $30.12 | 1,917 |
| 2025-02-11 | $30.17 | $30.23 | $30.10 | $30.17 | $30.17 | 1,871 |
| 2025-02-10 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 1 |
| 2025-02-07 | $30.03 | $30.05 | $30.00 | $30.05 | $30.05 | 210 |
| 2025-02-06 | $30.79 | $30.79 | $30.19 | $30.19 | $30.19 | 300 |
| 2025-02-05 | $30.07 | $30.12 | $30.07 | $30.12 | $30.12 | 257 |
| 2025-02-04 | $29.96 | $30.10 | $29.96 | $30.05 | $30.05 | 789 |
| 2025-02-03 | $29.72 | $29.93 | $29.69 | $29.90 | $29.90 | 1,966 |
| 2025-01-31 | $30.09 | $30.09 | $30.04 | $30.04 | $30.04 | 3,131 |
| 2025-01-30 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 154 |
| 2025-01-29 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 30 |
| 2025-01-28 | $30.09 | $30.15 | $30.09 | $30.15 | $30.15 | 2,189 |
| 2025-01-27 | $29.82 | $29.90 | $29.80 | $29.90 | $29.90 | 482 |
| 2025-01-24 | $30.16 | $30.19 | $30.13 | $30.19 | $30.19 | 1,609 |
| 2025-01-23 | $30.18 | $30.22 | $30.09 | $30.21 | $30.21 | 1,037 |
| 2025-01-22 | $30.10 | $30.17 | $30.10 | $30.14 | $30.14 | 687 |
| 2025-01-21 | $29.94 | $30.05 | $29.94 | $30.05 | $30.05 | 1,745 |
| 2025-01-17 | $29.27 | $29.89 | $29.27 | $29.89 | $29.89 | 407 |
| 2025-01-16 | $29.73 | $29.78 | $29.71 | $29.71 | $29.71 | 1,219 |
| 2025-01-15 | $29.64 | $29.73 | $29.63 | $29.73 | $29.73 | 1,150 |
| 2025-01-14 | $29.32 | $29.32 | $29.28 | $29.29 | $29.29 | 471 |
| 2025-01-13 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 143 |
| 2025-01-10 | $29.20 | $29.28 | $29.13 | $29.22 | $29.22 | 1,811 |
| 2025-01-08 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 301 |
| 2025-01-07 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 78 |
| 2025-01-06 | $29.90 | $29.90 | $29.69 | $29.71 | $29.71 | 16,740 |
| 2025-01-03 | $29.49 | $29.63 | $29.49 | $29.63 | $29.63 | 491 |
| 2025-01-02 | $29.41 | $29.50 | $29.32 | $29.36 | $29.36 | 1,575 |
| 2024-12-31 | $29.52 | $29.54 | $29.39 | $29.40 | $29.40 | 3,717 |
| 2024-12-30 | $29.55 | $29.55 | $29.49 | $29.52 | $29.52 | 3,158 |
| 2024-12-27 | $29.73 | $29.73 | $29.66 | $29.67 | $29.67 | 9,433 |
| 2024-12-26 | $29.82 | $29.89 | $29.73 | $29.89 | $29.89 | 28,699 |
| 2024-12-24 | $29.70 | $29.83 | $29.66 | $29.83 | $29.83 | 3,751 |
| 2024-12-23 | $29.40 | $29.62 | $29.40 | $29.62 | $29.62 | 10,320 |
| 2024-12-20 | $29.53 | $29.53 | $29.44 | $29.44 | $29.44 | 28,250 |
| 2024-12-19 | $29.32 | $29.33 | $29.20 | $29.20 | $29.20 | 1,159 |
| 2024-12-18 | $29.80 | $29.83 | $29.26 | $29.26 | $29.26 | 3,703 |
| 2024-12-17 | $29.74 | $29.80 | $29.74 | $29.80 | $29.80 | 1,614 |
| 2024-12-16 | $29.82 | $29.91 | $29.82 | $29.85 | $29.85 | 962 |
| 2024-12-13 | $29.77 | $29.85 | $29.77 | $29.81 | $29.81 | 8,599 |
| 2024-12-12 | $29.82 | $29.85 | $29.80 | $29.80 | $29.80 | 2,766 |
| 2024-12-11 | $29.93 | $29.93 | $29.83 | $29.83 | $29.83 | 1,600 |
| 2024-12-10 | $29.89 | $29.89 | $29.77 | $29.77 | $29.77 | 400 |
| 2024-12-09 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 100 |
| 2024-12-06 | $29.88 | $29.92 | $29.88 | $29.92 | $29.92 | 709 |
| 2024-12-05 | $29.77 | $29.88 | $29.77 | $29.87 | $29.87 | 1,868 |
| 2024-12-04 | $29.85 | $29.90 | $29.85 | $29.90 | $29.90 | 562 |
| 2024-12-03 | $29.79 | $29.84 | $29.76 | $29.84 | $29.84 | 10,405 |
| 2024-12-02 | $29.77 | $29.80 | $29.77 | $29.78 | $29.78 | 3,046 |
| 2024-11-29 | $29.74 | $29.77 | $29.74 | $29.77 | $29.77 | 1,799 |
| 2024-11-27 | $29.70 | $29.71 | $29.60 | $29.64 | $29.64 | 8,001 |
| 2024-11-26 | $29.68 | $29.72 | $29.68 | $29.72 | $29.72 | 566 |
| 2024-11-25 | $29.57 | $29.63 | $29.57 | $29.63 | $29.63 | 3,787 |
| 2024-11-22 | $29.40 | $29.55 | $29.40 | $29.55 | $29.55 | 2,618 |
| 2024-11-21 | $29.55 | $29.55 | $29.35 | $29.45 | $29.45 | 2,709 |
| 2024-11-20 | $29.18 | $29.34 | $29.18 | $29.34 | $29.34 | 2,799 |
| 2024-11-19 | $29.30 | $29.37 | $29.19 | $29.37 | $29.37 | 8,500 |
| 2024-11-18 | $29.31 | $29.38 | $29.25 | $29.32 | $29.32 | 6,002 |
| 2024-11-15 | $29.36 | $29.36 | $29.20 | $29.20 | $29.20 | 5,717 |
| 2024-11-14 | $29.52 | $29.57 | $29.45 | $29.49 | $29.49 | 1,655 |
| 2024-11-13 | $29.51 | $29.58 | $29.51 | $29.56 | $29.56 | 790 |
| 2024-11-12 | $29.55 | $29.56 | $29.51 | $29.52 | $29.52 | 2,329 |
| 2024-11-11 | $29.51 | $29.58 | $29.51 | $29.58 | $29.58 | 361 |
| 2024-11-08 | $29.55 | $29.56 | $29.53 | $29.54 | $29.54 | 69,214 |
| 2024-11-07 | $29.46 | $29.51 | $29.46 | $29.51 | $29.51 | 1,019 |
| 2024-11-06 | $29.32 | $29.38 | $29.32 | $29.38 | $29.38 | 289 |
| 2024-11-05 | $28.77 | $28.87 | $28.77 | $28.81 | $28.81 | 14,834 |
| 2024-11-04 | $28.74 | $28.75 | $28.60 | $28.61 | $28.61 | 61,741 |
| 2024-11-01 | $28.77 | $28.77 | $28.65 | $28.67 | $28.67 | 3,152 |
| 2024-10-31 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 1 |
| 2024-10-30 | $29.05 | $29.05 | $28.98 | $28.98 | $28.98 | 3,747 |
| 2024-10-29 | $29.10 | $29.13 | $28.98 | $29.07 | $29.07 | 63,283 |
| 2024-10-28 | $29.03 | $29.05 | $29.03 | $29.05 | $29.05 | 2,595 |
| 2024-10-25 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2024-10-24 | $28.93 | $29.01 | $28.88 | $28.98 | $28.98 | 2,867 |
| 2024-10-23 | $28.95 | $28.95 | $28.92 | $28.92 | $28.92 | 559 |
| 2024-10-22 | $29.15 | $29.15 | $29.11 | $29.13 | $29.13 | 1,674 |
| 2024-10-21 | $29.07 | $29.08 | $29.07 | $29.08 | $29.08 | 777 |
| 2024-10-18 | $29.07 | $29.13 | $29.07 | $29.13 | $29.13 | 2,019 |
| 2024-10-17 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 26 |
| 2024-10-16 | $28.94 | $29.02 | $28.94 | $29.01 | $29.01 | 1,438 |
| 2024-10-15 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 50 |
| 2024-10-14 | $29.05 | $29.05 | $29.01 | $29.01 | $29.01 | 3,756 |
| 2024-10-11 | $28.79 | $28.93 | $28.79 | $28.90 | $28.90 | 13,052 |
| 2024-10-10 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 9 |
| 2024-10-09 | $28.67 | $28.82 | $28.67 | $28.82 | $28.82 | 12,898 |
| 2024-10-08 | $28.57 | $28.69 | $28.57 | $28.69 | $28.69 | 1,763 |
| 2024-10-07 | $28.58 | $28.63 | $28.44 | $28.47 | $28.47 | 10,005 |
| 2024-10-04 | $28.60 | $28.66 | $28.48 | $28.66 | $28.66 | 29,392 |
| 2024-10-03 | $28.55 | $28.55 | $28.51 | $28.51 | $28.51 | 1,685 |
| 2024-10-02 | $28.56 | $28.58 | $28.56 | $28.58 | $28.58 | 38,349 |
| 2024-10-01 | $28.63 | $28.65 | $28.41 | $28.54 | $28.54 | 19,174 |
| 2024-09-30 | $28.77 | $28.79 | $28.71 | $28.74 | $28.74 | 7,641 |
| 2024-09-27 | $28.76 | $28.78 | $28.73 | $28.73 | $28.73 | 1,293 |
| 2024-09-26 | $28.68 | $28.72 | $28.68 | $28.72 | $28.72 | 11,464 |
| 2024-09-25 | $28.76 | $28.76 | $28.69 | $28.72 | $28.72 | 979 |
| 2024-09-24 | $28.68 | $28.72 | $28.68 | $28.72 | $28.72 | 600 |
| 2024-09-23 | $28.68 | $28.72 | $28.68 | $28.71 | $28.71 | 937 |
| 2024-09-20 | $28.67 | $28.70 | $28.67 | $28.70 | $28.70 | 443 |
| 2024-09-19 | $28.69 | $28.70 | $28.66 | $28.70 | $28.70 | 2,972 |
| 2024-09-18 | $28.66 | $28.66 | $28.62 | $28.66 | $28.66 | 3,830 |
| 2024-09-17 | $28.65 | $28.68 | $28.65 | $28.68 | $28.68 | 323 |
| 2024-09-16 | $28.64 | $28.68 | $28.64 | $28.68 | $28.68 | 184 |
| 2024-09-13 | $28.65 | $28.67 | $28.64 | $28.67 | $28.67 | 293 |
| 2024-09-12 | $28.64 | $28.67 | $28.63 | $28.67 | $28.67 | 2,951 |
| 2024-09-11 | $28.62 | $28.65 | $28.62 | $28.65 | $28.65 | 376 |
| 2024-09-10 | $28.62 | $28.65 | $28.62 | $28.65 | $28.65 | 892 |
| 2024-09-09 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 221 |
| 2024-09-06 | $28.57 | $28.57 | $28.56 | $28.56 | $28.56 | 2,326 |
| 2024-09-05 | $28.58 | $28.61 | $28.57 | $28.61 | $28.61 | 7,532 |
| 2024-09-04 | $28.59 | $28.60 | $28.59 | $28.60 | $28.60 | 373 |
| 2024-09-03 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 211 |
| 2024-08-30 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 89 |
| 2024-08-29 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 186 |
| 2024-08-28 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 29 |
| 2024-08-27 | $28.57 | $28.59 | $28.27 | $28.57 | $28.57 | 61,266 |
| 2024-08-26 | $28.58 | $28.58 | $28.54 | $28.58 | $28.58 | 479 |
| 2024-08-23 | $28.62 | $28.62 | $28.53 | $28.58 | $28.58 | 599 |
| 2024-08-22 | $28.53 | $28.54 | $28.50 | $28.54 | $28.54 | 4,927 |
| 2024-08-21 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 72 |
| 2024-08-20 | $28.55 | $28.55 | $28.51 | $28.55 | $28.55 | 1,349 |
| 2024-08-19 | $28.56 | $28.56 | $28.51 | $28.55 | $28.55 | 1,043 |
| 2024-08-16 | $28.50 | $28.54 | $28.50 | $28.54 | $28.54 | 310 |
| 2024-08-15 | $28.48 | $28.56 | $28.48 | $28.52 | $28.52 | 2,206 |
| 2024-08-14 | $28.49 | $28.51 | $28.45 | $28.51 | $28.51 | 854 |
| 2024-08-13 | $28.46 | $28.48 | $28.44 | $28.48 | $28.48 | 910 |
| 2024-08-12 | $28.42 | $28.44 | $28.42 | $28.43 | $28.43 | 672 |
| 2024-08-09 | $28.35 | $28.42 | $28.33 | $28.42 | $28.42 | 566 |
| 2024-08-08 | $28.28 | $28.33 | $28.27 | $28.31 | $28.31 | 3,153 |
| 2024-08-07 | $28.19 | $28.22 | $28.19 | $28.21 | $28.21 | 905 |
| 2024-08-06 | $28.30 | $28.30 | $28.24 | $28.24 | $28.24 | 754 |
| 2024-08-05 | $27.88 | $28.09 | $27.88 | $27.89 | $27.89 | 1,246 |
| 2024-08-02 | $28.33 | $28.33 | $28.29 | $28.30 | $28.30 | 546 |
| 2024-08-01 | $28.48 | $28.48 | $28.39 | $28.41 | $28.41 | 1,296 |
| 2024-07-31 | $28.46 | $28.46 | $28.40 | $28.44 | $28.44 | 2,185 |
| 2024-07-30 | $28.39 | $28.41 | $28.37 | $28.41 | $28.41 | 10,430 |
| 2024-07-29 | $28.38 | $28.43 | $28.38 | $28.43 | $28.43 | 675 |
| 2024-07-26 | $28.37 | $28.40 | $28.37 | $28.40 | $28.40 | 829 |
| 2024-07-25 | $28.38 | $28.38 | $28.35 | $28.36 | $28.36 | 4,858 |
| 2024-07-24 | $28.38 | $28.38 | $28.33 | $28.35 | $28.35 | 1,956 |
| 2024-07-23 | $28.39 | $28.42 | $28.39 | $28.41 | $28.41 | 5,609 |
| 2024-07-22 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 186 |
| 2024-07-19 | $28.38 | $28.40 | $28.36 | $28.36 | $28.36 | 467 |
| 2024-07-18 | $28.36 | $28.37 | $28.36 | $28.37 | $28.37 | 804 |
| 2024-07-17 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 21 |
| 2024-07-16 | $28.39 | $28.40 | $28.39 | $28.40 | $28.40 | 1,134 |
| 2024-07-15 | $28.37 | $28.40 | $28.37 | $28.39 | $28.39 | 1,157 |
| 2024-07-12 | $28.39 | $28.39 | $28.35 | $28.38 | $28.38 | 1,032 |
| 2024-07-11 | $28.32 | $28.37 | $28.32 | $28.37 | $28.37 | 1,593 |
| 2024-07-10 | $28.36 | $28.37 | $28.35 | $28.37 | $28.37 | 5,226 |
| 2024-07-09 | $28.36 | $28.38 | $28.32 | $28.37 | $28.37 | 1,934 |
| 2024-07-08 | $28.39 | $28.39 | $28.33 | $28.36 | $28.36 | 930 |
| 2024-07-05 | $28.34 | $28.35 | $28.30 | $28.35 | $28.35 | 1,962 |
| 2024-07-03 | $28.30 | $28.33 | $28.30 | $28.33 | $28.33 | 2,980 |
| 2024-07-02 | $28.35 | $28.35 | $28.27 | $28.31 | $28.31 | 3,134 |
| 2024-07-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 41 |
| 2024-06-28 | $28.30 | $28.30 | $28.28 | $28.28 | $28.28 | 407 |
| 2024-06-27 | $28.24 | $28.27 | $28.24 | $28.27 | $28.27 | 155 |
| 2024-06-26 | $28.23 | $28.32 | $28.21 | $28.27 | $28.27 | 4,026 |
| 2024-06-25 | $28.25 | $28.26 | $28.20 | $28.26 | $28.26 | 4,008 |
| 2024-06-24 | $28.25 | $28.25 | $28.22 | $28.25 | $28.25 | 2,098 |
| 2024-06-21 | $28.20 | $28.25 | $28.19 | $28.25 | $28.25 | 35,984 |
| 2024-06-20 | $28.20 | $28.27 | $28.17 | $28.23 | $28.23 | 22,762 |
| 2024-06-18 | $28.24 | $28.24 | $28.20 | $28.24 | $28.24 | 2,578 |
| 2024-06-17 | $28.15 | $28.23 | $28.15 | $28.23 | $28.23 | 1,543 |
| 2024-06-14 | $28.20 | $28.23 | $28.18 | $28.22 | $28.22 | 1,640 |
| 2024-06-13 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 412 |
| 2024-06-12 | $28.22 | $28.22 | $28.18 | $28.19 | $28.19 | 9,678 |
| 2024-06-11 | $28.15 | $28.19 | $28.13 | $28.19 | $28.19 | 2,689 |
| 2024-06-10 | $28.14 | $28.19 | $28.12 | $28.18 | $28.18 | 16,081 |
| 2024-06-07 | $28.15 | $28.18 | $28.15 | $28.18 | $28.18 | 1,703 |
| 2024-06-06 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 120 |
| 2024-06-05 | $28.11 | $28.16 | $28.11 | $28.16 | $28.16 | 1,217 |
| 2024-06-04 | $28.08 | $28.13 | $28.08 | $28.13 | $28.13 | 723 |
| 2024-06-03 | $28.08 | $28.12 | $28.07 | $28.12 | $28.12 | 716 |
| 2024-05-31 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 79 |
| 2024-05-30 | $28.08 | $28.08 | $28.07 | $28.07 | $28.07 | 448 |
| 2024-05-29 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 227 |
| 2024-05-28 | $28.06 | $28.09 | $28.06 | $28.09 | $28.09 | 621 |
| 2024-05-24 | $28.04 | $28.09 | $28.04 | $28.09 | $28.09 | 1,011 |
| 2024-05-23 | $28.01 | $28.05 | $28.01 | $28.05 | $28.05 | 400 |
| 2024-05-22 | $28.13 | $28.13 | $28.03 | $28.06 | $28.06 | 670 |
| 2024-05-21 | $28.01 | $28.08 | $28.01 | $28.08 | $28.08 | 130 |
| 2024-05-20 | $28.03 | $28.07 | $28.02 | $28.07 | $28.07 | 2,277 |
| 2024-05-17 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 149 |
| 2024-05-16 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 353 |
| 2024-05-15 | $28.08 | $28.08 | $28.03 | $28.05 | $28.05 | 526 |
| 2024-05-14 | $28.01 | $28.03 | $27.93 | $28.00 | $28.00 | 5,519 |
| 2024-05-13 | $27.98 | $28.03 | $27.97 | $27.98 | $27.98 | 3,446 |
| 2024-05-10 | $27.92 | $27.97 | $27.92 | $27.97 | $27.97 | 413 |
| 2024-05-09 | $28.00 | $28.00 | $27.93 | $27.95 | $27.95 | 993 |
| 2024-05-08 | $27.89 | $27.93 | $27.89 | $27.92 | $27.92 | 273 |
| 2024-05-07 | $27.90 | $27.92 | $27.88 | $27.92 | $27.92 | 2,672 |
| 2024-05-06 | $27.88 | $27.90 | $27.88 | $27.90 | $27.90 | 463 |
| 2024-05-03 | $27.86 | $27.89 | $27.84 | $27.84 | $27.84 | 965 |
| 2024-05-02 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 127 |
| 2024-05-01 | $27.63 | $27.73 | $27.63 | $27.68 | $27.68 | 5,206 |
| 2024-04-30 | $27.74 | $27.74 | $27.66 | $27.66 | $27.66 | 896 |
| 2024-04-29 | $27.71 | $27.77 | $27.71 | $27.77 | $27.77 | 167 |
| 2024-04-26 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-04-25 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 61 |
| 2024-04-24 | $27.62 | $27.68 | $27.62 | $27.68 | $27.68 | 319 |
| 2024-04-23 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 81 |
| 2024-04-22 | $27.51 | $27.56 | $27.51 | $27.56 | $27.56 | 13,174 |
| 2024-04-19 | $27.45 | $27.47 | $27.39 | $27.40 | $27.40 | 4,109 |
| 2024-04-18 | $27.52 | $27.52 | $27.47 | $27.47 | $27.47 | 3,008 |
| 2024-04-17 | $27.53 | $27.53 | $27.49 | $27.49 | $27.49 | 111 |
| 2024-04-16 | $27.50 | $27.51 | $27.50 | $27.51 | $27.51 | 2,364 |
| 2024-04-15 | $27.64 | $27.65 | $27.49 | $27.49 | $27.49 | 593 |
| 2024-04-12 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 10 |
| 2024-04-11 | $27.65 | $27.75 | $27.65 | $27.69 | $27.69 | 15,826 |
| 2024-04-10 | $27.58 | $27.63 | $27.58 | $27.63 | $27.63 | 552 |
| 2024-04-09 | $27.65 | $27.69 | $27.64 | $27.68 | $27.68 | 687 |
| 2024-04-08 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 633 |
| 2024-04-05 | $27.69 | $27.69 | $27.64 | $27.65 | $27.65 | 16,326 |
| 2024-04-04 | $27.69 | $27.69 | $27.60 | $27.60 | $27.60 | 901 |
| 2024-04-03 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 1,309 |
| 2024-04-02 | $27.64 | $27.67 | $27.61 | $27.67 | $27.67 | 23,610 |
| 2024-04-01 | $27.68 | $27.71 | $27.68 | $27.71 | $27.71 | 1,596 |
| 2024-03-28 | $27.69 | $27.72 | $27.67 | $27.72 | $27.72 | 7,564 |
| 2024-03-27 | $27.65 | $27.71 | $27.65 | $27.71 | $27.71 | 8,313 |
| 2024-03-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 170 |
| 2024-03-25 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 359 |
| 2024-03-22 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2024-03-21 | $27.64 | $27.68 | $27.64 | $27.68 | $27.68 | 374 |
| 2024-03-20 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 490 |
| 2024-03-19 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 17 |
| 2024-03-18 | $27.63 | $27.63 | $27.52 | $27.55 | $27.55 | 9,124 |
| 2024-03-15 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2024-03-14 | $27.52 | $27.54 | $27.52 | $27.54 | $27.54 | 1,551 |
| 2024-03-13 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 40 |
| 2024-03-12 | $27.45 | $27.57 | $27.45 | $27.57 | $27.57 | 737 |
| 2024-03-11 | $27.44 | $27.49 | $27.44 | $27.49 | $27.49 | 3,174 |
| 2024-03-08 | $27.63 | $27.63 | $27.45 | $27.50 | $27.50 | 12,765 |
| 2024-03-07 | $27.47 | $27.53 | $27.47 | $27.53 | $27.53 | 2,995 |
| 2024-03-06 | $27.53 | $27.53 | $27.46 | $27.47 | $27.47 | 732 |
| 2024-03-05 | $27.47 | $27.47 | $27.38 | $27.43 | $27.43 | 2,920 |
| 2024-03-04 | $27.49 | $27.51 | $27.49 | $27.51 | $27.51 | 5,587 |
| 2024-03-01 | $27.44 | $27.52 | $27.44 | $27.52 | $27.52 | 226 |
| 2024-02-29 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 25 |
| 2024-02-28 | $27.40 | $27.42 | $27.40 | $27.42 | $27.42 | 439 |
| 2024-02-27 | $27.39 | $27.45 | $27.39 | $27.45 | $27.45 | 9,435 |
| 2024-02-26 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 52 |
| 2024-02-23 | $27.42 | $27.43 | $27.37 | $27.43 | $27.43 | 32,258 |
| 2024-02-22 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 8 |
| 2024-02-21 | $27.21 | $27.26 | $27.19 | $27.26 | $27.26 | 988 |
| 2024-02-20 | $27.17 | $27.29 | $27.17 | $27.23 | $27.23 | 17,041 |
| 2024-02-16 | $27.24 | $27.27 | $27.24 | $27.27 | $27.27 | 171 |
| 2024-02-15 | $27.38 | $27.38 | $27.22 | $27.29 | $27.29 | 980 |
| 2024-02-14 | $27.16 | $27.24 | $27.15 | $27.24 | $27.24 | 4,180 |
| 2024-02-13 | $27.12 | $27.15 | $27.11 | $27.13 | $27.13 | 2,695 |
| 2024-02-12 | $27.30 | $27.30 | $27.29 | $27.29 | $27.29 | 147 |
| 2024-02-09 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 66 |
| 2024-02-08 | $27.32 | $27.32 | $27.25 | $27.26 | $27.26 | 1,851 |
| 2024-02-07 | $27.19 | $27.26 | $27.19 | $27.26 | $27.26 | 6,285 |
| 2024-02-06 | $27.15 | $27.19 | $27.12 | $27.19 | $27.19 | 11,489 |
| 2024-02-05 | $27.22 | $27.22 | $27.12 | $27.17 | $27.17 | 8,112 |
| 2024-02-02 | $27.13 | $27.17 | $27.11 | $27.17 | $27.17 | 5,005 |
| 2024-02-01 | $26.96 | $27.08 | $26.96 | $27.08 | $27.08 | 5,283 |
| 2024-01-31 | $27.08 | $27.08 | $26.97 | $26.97 | $26.97 | 1,178 |
| 2024-01-30 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 5 |
| 2024-01-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-26 | $27.02 | $27.10 | $27.02 | $27.06 | $27.06 | 912 |
| 2024-01-25 | $26.99 | $27.05 | $26.99 | $27.05 | $27.05 | 515 |
| 2024-01-24 | $27.07 | $27.07 | $27.02 | $27.02 | $27.02 | 220 |
| 2024-01-23 | $26.94 | $27.02 | $26.94 | $27.02 | $27.02 | 1,478 |
| 2024-01-22 | $26.93 | $26.97 | $26.90 | $26.97 | $26.97 | 611 |
| 2024-01-19 | $26.84 | $26.92 | $26.84 | $26.92 | $26.92 | 2,908 |
| 2024-01-18 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 34 |
| 2024-01-17 | $26.66 | $26.68 | $26.63 | $26.66 | $26.66 | 1,197 |
| 2024-01-16 | $26.69 | $26.73 | $26.69 | $26.73 | $26.73 | 1,046 |
| 2024-01-12 | $26.79 | $26.82 | $26.79 | $26.80 | $26.80 | 531 |
| 2024-01-11 | $26.64 | $26.76 | $26.64 | $26.76 | $26.76 | 881 |
| 2024-01-10 | $26.71 | $26.76 | $26.71 | $26.74 | $26.74 | 1,215 |
| 2024-01-09 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 373 |
| 2024-01-08 | $26.51 | $26.69 | $26.51 | $26.67 | $26.67 | 1,019 |
| 2024-01-05 | $26.48 | $26.48 | $26.44 | $26.48 | $26.48 | 21,085 |
| 2024-01-04 | $26.52 | $26.52 | $26.43 | $26.43 | $26.43 | 324 |
| 2024-01-03 | $26.49 | $26.49 | $26.44 | $26.44 | $26.44 | 1,023 |
| 2024-01-02 | $26.52 | $26.58 | $26.52 | $26.55 | $26.55 | 8,677 |
| 2023-12-29 | $26.68 | $26.69 | $26.61 | $26.61 | $26.61 | 5,252 |
| 2023-12-28 | $26.60 | $26.63 | $26.58 | $26.63 | $26.63 | 16,117 |
| 2023-12-27 | $26.58 | $26.62 | $26.58 | $26.62 | $26.62 | 15,754 |
| 2023-12-26 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 476 |
| 2023-12-22 | $26.48 | $26.49 | $26.48 | $26.49 | $26.49 | 1,245 |
| 2023-12-21 | $26.51 | $26.51 | $26.43 | $26.48 | $26.48 | 2,379 |
| 2023-12-20 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 63 |
| 2023-12-19 | $26.53 | $26.54 | $26.53 | $26.54 | $26.54 | 1,756 |
| 2023-12-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 189 |
| 2023-12-15 | $26.48 | $26.48 | $26.44 | $26.48 | $26.48 | 611 |
| 2023-12-14 | $26.42 | $26.46 | $26.42 | $26.46 | $26.46 | 1,306 |
| 2023-12-13 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2023-12-12 | $26.28 | $26.28 | $26.25 | $26.25 | $26.25 | 264 |
| 2023-12-11 | $26.18 | $26.18 | $26.12 | $26.18 | $26.18 | 1,521 |
| 2023-12-08 | $26.06 | $26.12 | $26.02 | $26.12 | $26.12 | 4,709 |
| 2023-12-07 | $26.02 | $26.08 | $26.00 | $26.05 | $26.05 | 8,707 |
| 2023-12-06 | $26.01 | $26.01 | $25.96 | $25.96 | $25.96 | 458 |
| 2023-12-05 | $25.99 | $25.99 | $25.98 | $25.98 | $25.98 | 224 |
| 2023-12-04 | $25.96 | $26.02 | $25.91 | $25.99 | $25.99 | 9,271 |
| 2023-12-01 | $26.01 | $26.07 | $26.01 | $26.07 | $26.07 | 633 |
| 2023-11-30 | $25.89 | $25.98 | $25.86 | $25.98 | $25.98 | 1,887 |
| 2023-11-29 | $25.99 | $26.00 | $25.94 | $25.94 | $25.94 | 1,513 |
| 2023-11-28 | $25.92 | $25.99 | $25.91 | $25.94 | $25.94 | 9,546 |
| 2023-11-27 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 8 |
| 2023-11-24 | $25.92 | $25.93 | $25.92 | $25.93 | $25.93 | 189 |
| 2023-11-22 | $25.95 | $25.96 | $25.93 | $25.93 | $25.93 | 2,648 |
| 2023-11-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 253 |
| 2023-11-20 | $25.87 | $25.95 | $25.83 | $25.85 | $25.85 | 4,940 |
| 2023-11-17 | $25.72 | $25.80 | $25.72 | $25.76 | $25.76 | 1,124 |
| 2023-11-16 | $25.76 | $25.77 | $25.68 | $25.77 | $25.77 | 2,599 |
| 2023-11-15 | $25.76 | $25.76 | $25.70 | $25.74 | $25.74 | 942 |
| 2023-11-14 | $25.68 | $25.71 | $25.68 | $25.70 | $25.70 | 1,122 |
| 2023-11-13 | $25.29 | $25.45 | $25.29 | $25.38 | $25.38 | 3,231 |
| 2023-11-10 | $25.24 | $25.43 | $25.11 | $25.38 | $25.38 | 6,283 |
| 2023-11-09 | $25.11 | $25.11 | $25.07 | $25.07 | $25.07 | 342 |
| 2023-11-08 | $25.18 | $25.29 | $25.18 | $25.24 | $25.24 | 2,347 |
| 2023-11-07 | $25.24 | $25.24 | $25.17 | $25.19 | $25.19 | 216,553 |
| 2023-11-06 | $25.16 | $25.17 | $25.12 | $25.14 | $25.14 | 23,811 |
| 2023-11-03 | $25.13 | $25.13 | $25.09 | $25.09 | $25.09 | 401 |
| 2023-11-02 | $24.84 | $24.87 | $24.77 | $24.87 | $24.87 | 3,949 |
| 2023-11-01 | $24.25 | $24.51 | $24.25 | $24.51 | $24.51 | 3,088 |
| 2023-10-31 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 110 |
| 2023-10-30 | $24.13 | $24.13 | $24.09 | $24.09 | $24.09 | 125 |
| 2023-10-27 | $23.91 | $23.91 | $23.80 | $23.80 | $23.80 | 146 |
| 2023-10-26 | $24.06 | $24.06 | $23.88 | $23.88 | $23.88 | 5,439 |
| 2023-10-25 | $24.30 | $24.33 | $24.12 | $24.17 | $24.17 | 6,424 |
| 2023-10-24 | $24.49 | $24.49 | $24.37 | $24.47 | $24.47 | 3,053 |
| 2023-10-23 | $24.34 | $24.44 | $24.31 | $24.31 | $24.31 | 2,184 |
| 2023-10-20 | $24.42 | $24.46 | $24.32 | $24.32 | $24.32 | 730 |
| 2023-10-19 | $24.55 | $24.57 | $24.55 | $24.57 | $24.57 | 335 |
| 2023-10-18 | $24.83 | $24.83 | $24.68 | $24.71 | $24.71 | 3,186 |
| 2023-10-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 188 |
| 2023-10-16 | $24.95 | $25.02 | $24.95 | $24.98 | $24.98 | 1,468 |
| 2023-10-13 | $24.87 | $24.87 | $24.71 | $24.73 | $24.73 | 2,526 |
| 2023-10-12 | $24.98 | $24.98 | $24.81 | $24.85 | $24.85 | 2,687 |
| 2023-10-11 | $24.90 | $24.99 | $24.90 | $24.95 | $24.95 | 1,422 |
| 2023-10-10 | $24.83 | $24.92 | $24.83 | $24.87 | $24.87 | 4,856 |
| 2023-10-09 | $24.50 | $24.77 | $24.50 | $24.74 | $24.74 | 1,969 |
| 2023-10-06 | $24.71 | $24.75 | $24.65 | $24.65 | $24.65 | 2,677 |
| 2023-10-05 | $24.35 | $24.42 | $24.30 | $24.41 | $24.41 | 48,713 |
| 2023-10-04 | $24.23 | $24.44 | $24.23 | $24.44 | $24.44 | 5,265 |
| 2023-10-03 | $24.35 | $24.35 | $24.25 | $24.25 | $24.25 | 671 |
| 2023-10-02 | $24.58 | $24.58 | $24.45 | $24.55 | $24.55 | 3,591 |
| 2023-09-29 | $24.64 | $24.66 | $24.62 | $24.62 | $24.62 | 50,017 |
| 2023-09-28 | $24.65 | $24.65 | $24.64 | $24.64 | $24.64 | 2,538 |
| 2023-09-27 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 7,215 |
| 2023-09-26 | $24.62 | $24.62 | $24.60 | $24.62 | $24.62 | 2,547 |
| 2023-09-25 | $24.56 | $24.58 | $24.56 | $24.58 | $24.58 | 526 |
| 2023-09-22 | $24.55 | $24.57 | $24.55 | $24.57 | $24.57 | 1,777 |
| 2023-09-21 | $24.58 | $24.58 | $24.53 | $24.57 | $24.57 | 1,231 |
| 2023-09-20 | $24.55 | $24.58 | $24.55 | $24.57 | $24.57 | 507 |
| 2023-09-19 | $24.55 | $24.57 | $24.55 | $24.55 | $24.55 | 2,360 |
| 2023-09-18 | $24.54 | $24.57 | $24.53 | $24.57 | $24.57 | 2,628 |
| 2023-09-15 | $24.54 | $24.56 | $24.54 | $24.56 | $24.56 | 117 |
| 2023-09-14 | $24.59 | $24.61 | $24.56 | $24.56 | $24.56 | 343 |
| 2023-09-13 | $24.56 | $24.56 | $24.52 | $24.55 | $24.55 | 10,033 |
| 2023-09-12 | $24.56 | $24.56 | $24.55 | $24.55 | $24.55 | 210 |
| 2023-09-11 | $24.58 | $24.58 | $24.54 | $24.54 | $24.54 | 247 |
| 2023-09-08 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 7 |
| 2023-09-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 194 |
| 2023-09-06 | $24.49 | $24.52 | $24.49 | $24.52 | $24.52 | 231 |
| 2023-09-05 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 73 |
| 2023-09-01 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 984 |
| 2023-08-31 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 2 |
| 2023-08-30 | $24.44 | $24.49 | $24.44 | $24.49 | $24.49 | 402 |
| 2023-08-29 | $24.46 | $24.48 | $24.45 | $24.48 | $24.48 | 1,391 |
| 2023-08-28 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 12 |
| 2023-08-25 | $24.41 | $24.48 | $24.41 | $24.43 | $24.43 | 15,534 |
| 2023-08-24 | $24.42 | $24.42 | $24.40 | $24.40 | $24.40 | 100 |
| 2023-08-23 | $24.39 | $24.42 | $24.39 | $24.42 | $24.42 | 272 |
| 2023-08-22 | $24.43 | $24.43 | $24.34 | $24.39 | $24.39 | 549 |
| 2023-08-21 | $24.34 | $24.39 | $24.34 | $24.39 | $24.39 | 15,677 |
| 2023-08-18 | $24.30 | $24.36 | $24.30 | $24.36 | $24.36 | 396 |
| 2023-08-17 | $24.35 | $24.35 | $24.32 | $24.32 | $24.32 | 617 |
| 2023-08-16 | $24.34 | $24.34 | $24.31 | $24.32 | $24.32 | 42,808 |
| 2023-08-15 | $24.33 | $24.35 | $24.32 | $24.32 | $24.32 | 29,860 |
| 2023-08-14 | $24.35 | $24.35 | $24.34 | $24.34 | $24.34 | 23,283 |
| 2023-08-11 | $24.32 | $24.33 | $24.32 | $24.33 | $24.33 | 34,122 |
| 2023-08-10 | $24.34 | $24.35 | $24.31 | $24.31 | $24.31 | 86,875 |
| 2023-08-09 | $24.31 | $24.33 | $24.29 | $24.29 | $24.29 | 9,876 |
| 2023-08-08 | $24.28 | $24.29 | $24.28 | $24.29 | $24.29 | 1,815 |
| 2023-08-07 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-08-04 | $24.28 | $24.29 | $24.28 | $24.29 | $24.29 | 419 |
| 2023-08-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 88 |
| 2023-08-02 | $24.28 | $24.28 | $24.27 | $24.27 | $24.27 | 41,898 |
| 2023-08-01 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 411 |
| 2023-07-31 | $24.31 | $24.34 | $24.31 | $24.34 | $24.34 | 171 |
| 2023-07-28 | $24.33 | $24.33 | $24.30 | $24.33 | $24.33 | 3,350 |
| 2023-07-27 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 200 |
| 2023-07-26 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-07-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-07-24 | $24.26 | $24.29 | $24.26 | $24.29 | $24.29 | 4,322 |
| 2023-07-21 | $24.29 | $24.29 | $24.25 | $24.28 | $24.28 | 467 |
| 2023-07-20 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 71 |
| 2023-07-19 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 35 |
| 2023-07-18 | $24.24 | $24.27 | $24.23 | $24.27 | $24.27 | 4,187 |
| 2023-07-17 | $24.22 | $24.26 | $24.21 | $24.26 | $24.26 | 15,384 |
| 2023-07-14 | $24.17 | $24.23 | $24.17 | $24.23 | $24.23 | 100 |
| 2023-07-13 | $24.21 | $24.22 | $24.21 | $24.21 | $24.21 | 41,247 |
| 2023-07-12 | $24.22 | $24.23 | $24.18 | $24.22 | $24.22 | 3,283 |
| 2023-07-11 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 69 |
| 2023-07-10 | $24.14 | $24.15 | $24.11 | $24.15 | $24.15 | 2,000 |
| 2023-07-07 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-07-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 73 |
| 2023-07-05 | $24.15 | $24.15 | $24.13 | $24.14 | $24.14 | 14,122 |
| 2023-07-03 | $24.13 | $24.15 | $24.13 | $24.15 | $24.15 | 1,349 |
| 2023-06-30 | $24.13 | $24.15 | $24.13 | $24.15 | $24.15 | 462 |
| 2023-06-29 | $24.08 | $24.11 | $24.07 | $24.08 | $24.08 | 5,177 |
| 2023-06-28 | $24.06 | $24.06 | $24.05 | $24.05 | $24.05 | 7,947 |
| 2023-06-27 | $23.99 | $24.08 | $23.95 | $24.08 | $24.08 | 10,506 |
| 2023-06-26 | $24.00 | $24.00 | $23.98 | $23.98 | $23.98 | 22,786 |
| 2023-06-23 | $24.00 | $24.05 | $23.99 | $24.03 | $24.03 | 5,683 |
| 2023-06-22 | $24.02 | $24.02 | $23.98 | $24.01 | $24.01 | 4,062 |
| 2023-06-21 | $23.97 | $24.02 | $23.97 | $24.02 | $24.02 | 6,230 |
| 2023-06-20 | $23.98 | $24.02 | $23.98 | $24.02 | $24.02 | 254 |
| 2023-06-16 | $24.04 | $24.04 | $24.01 | $24.04 | $24.04 | 12,031 |
| 2023-06-15 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 8 |
| 2023-06-14 | $23.99 | $24.00 | $23.93 | $23.98 | $23.98 | 147,000 |
| 2023-06-13 | $23.93 | $23.98 | $23.93 | $23.98 | $23.98 | 2,814 |
| 2023-06-12 | $23.90 | $23.93 | $23.89 | $23.93 | $23.93 | 8,291 |
| 2023-06-09 | $23.86 | $23.90 | $23.86 | $23.90 | $23.90 | 28,299 |
| 2023-06-08 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 213 |
| 2023-06-07 | $23.87 | $23.87 | $23.82 | $23.87 | $23.87 | 3,406 |
| 2023-06-06 | $23.80 | $23.89 | $23.78 | $23.85 | $23.85 | 1,696 |
| 2023-06-05 | $23.78 | $23.80 | $23.77 | $23.80 | $23.80 | 272 |
| 2023-06-02 | $23.74 | $23.80 | $23.74 | $23.80 | $23.80 | 3,014 |
| 2023-06-01 | $23.63 | $23.65 | $23.63 | $23.65 | $23.65 | 1,477 |
| 2023-05-31 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-05-30 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 71 |
| 2023-05-26 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 17 |
| 2023-05-25 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 8 |
| 2023-05-24 | $23.31 | $23.32 | $23.24 | $23.28 | $23.28 | 3,774 |
| 2023-05-23 | $23.39 | $23.39 | $23.36 | $23.36 | $23.36 | 788 |
| 2023-05-22 | $23.47 | $23.47 | $23.46 | $23.46 | $23.46 | 434 |
| 2023-05-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2023-05-18 | $23.43 | $23.49 | $23.43 | $23.49 | $23.49 | 1,069 |
| 2023-05-17 | $23.29 | $23.38 | $23.29 | $23.38 | $23.38 | 3,167 |
| 2023-05-16 | $23.27 | $23.29 | $23.23 | $23.23 | $23.23 | 608 |
| 2023-05-15 | $23.20 | $23.30 | $23.20 | $23.30 | $23.30 | 639 |
| 2023-05-12 | $23.15 | $23.22 | $23.13 | $23.22 | $23.22 | 1,008 |
| 2023-05-11 | $23.19 | $23.22 | $23.19 | $23.22 | $23.22 | 1,245 |
| 2023-05-10 | $23.20 | $23.22 | $23.19 | $23.22 | $23.22 | 792 |
| 2023-05-09 | $23.19 | $23.19 | $23.11 | $23.15 | $23.15 | 4,385 |
| 2023-05-08 | $23.10 | $23.20 | $23.10 | $23.20 | $23.20 | 851 |
| 2023-05-05 | $23.15 | $23.17 | $23.10 | $23.17 | $23.17 | 359 |
| 2023-05-04 | $22.88 | $22.92 | $22.86 | $22.89 | $22.89 | 2,243 |
| 2023-05-03 | $23.06 | $23.15 | $22.88 | $22.88 | $22.88 | 79,819 |
| 2023-05-02 | $23.18 | $23.18 | $23.07 | $23.11 | $23.11 | 6,515 |
| 2023-05-01 | $23.24 | $23.26 | $23.24 | $23.26 | $23.26 | 1,098 |
| 2023-04-28 | $23.19 | $23.22 | $23.18 | $23.21 | $23.21 | 3,434 |
| 2023-04-27 | $23.11 | $23.16 | $23.11 | $23.16 | $23.16 | 3,052 |
| 2023-04-26 | $22.90 | $22.90 | $22.86 | $22.88 | $22.88 | 950 |
| 2023-04-25 | $22.90 | $22.93 | $22.90 | $22.93 | $22.93 | 555 |
| 2023-04-24 | $23.14 | $23.14 | $23.07 | $23.11 | $23.11 | 970 |
| 2023-04-21 | $23.11 | $23.12 | $23.09 | $23.09 | $23.09 | 556 |
| 2023-04-20 | $23.10 | $23.11 | $23.03 | $23.07 | $23.07 | 1,600 |
| 2023-04-19 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 1 |
| 2023-04-18 | $23.12 | $23.15 | $23.12 | $23.15 | $23.15 | 575 |
| 2023-04-17 | $23.05 | $23.12 | $23.05 | $23.12 | $23.12 | 1,024 |
| 2023-04-14 | $23.11 | $23.12 | $22.96 | $23.05 | $23.05 | 653 |
| 2023-04-13 | $23.01 | $23.05 | $23.00 | $23.05 | $23.05 | 1,066 |
| 2023-04-12 | $22.93 | $22.93 | $22.85 | $22.87 | $22.87 | 1,795 |
| 2023-04-11 | $22.88 | $22.97 | $22.88 | $22.91 | $22.91 | 1,065 |
| 2023-04-10 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 96 |
| 2023-04-06 | $22.88 | $22.88 | $22.83 | $22.88 | $22.88 | 626 |
| 2023-04-05 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 5 |
| 2023-04-04 | $22.88 | $22.88 | $22.79 | $22.84 | $22.84 | 13,421 |
| 2023-04-03 | $22.83 | $22.88 | $22.83 | $22.88 | $22.88 | 1,316 |
| 2023-03-31 | $22.77 | $22.85 | $22.77 | $22.85 | $22.85 | 4,377 |
| 2023-03-30 | $22.65 | $22.70 | $22.64 | $22.70 | $22.70 | 1,374 |
| 2023-03-29 | $22.62 | $22.62 | $22.61 | $22.61 | $22.61 | 459 |
| 2023-03-28 | $22.34 | $22.37 | $22.34 | $22.37 | $22.37 | 500 |
| 2023-03-27 | $22.44 | $22.48 | $22.41 | $22.41 | $22.41 | 1,253 |
| 2023-03-24 | $22.30 | $22.32 | $22.30 | $22.32 | $22.32 | 395 |
| 2023-03-23 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 1,358 |
| 2023-03-22 | $22.41 | $22.49 | $22.27 | $22.27 | $22.27 | 1,358 |
| 2023-03-21 | $22.34 | $22.45 | $22.34 | $22.45 | $22.45 | 275 |
| 2023-03-20 | $22.15 | $22.21 | $22.15 | $22.21 | $22.21 | 267 |
| 2023-03-17 | $22.05 | $22.06 | $22.04 | $22.04 | $22.04 | 769 |
| 2023-03-16 | $22.18 | $22.25 | $22.18 | $22.25 | $22.25 | 1,831 |
| 2023-03-15 | $21.90 | $21.94 | $21.80 | $21.94 | $21.94 | 945 |
| 2023-03-14 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 142 |
| 2023-03-13 | $21.65 | $21.87 | $21.65 | $21.87 | $21.87 | 274 |
| 2023-03-10 | $22.00 | $22.00 | $21.80 | $21.86 | $21.86 | 23,043 |
| 2023-03-09 | $22.41 | $22.41 | $22.10 | $22.11 | $22.11 | 2,101 |
| 2023-03-08 | $22.37 | $22.41 | $22.32 | $22.41 | $22.41 | 1,401 |
| 2023-03-07 | $22.43 | $22.43 | $22.37 | $22.37 | $22.37 | 1,641 |
| 2023-03-06 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 58 |
| 2023-03-03 | $22.47 | $22.52 | $22.47 | $22.52 | $22.52 | 1,935 |
| 2023-03-02 | $22.15 | $22.29 | $22.13 | $22.29 | $22.29 | 92,797 |
| 2023-03-01 | $22.20 | $22.26 | $22.14 | $22.21 | $22.21 | 27,027 |
| 2023-02-28 | $22.32 | $22.32 | $22.23 | $22.30 | $22.30 | 8,587 |
| 2023-02-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 6,799 |
| 2023-02-24 | $22.17 | $22.21 | $22.10 | $22.20 | $22.20 | 6,799 |
| 2023-02-23 | $22.32 | $22.37 | $22.29 | $22.36 | $22.36 | 803 |
| 2023-02-22 | $22.30 | $22.30 | $22.22 | $22.22 | $22.22 | 636 |
| 2023-02-21 | $22.23 | $22.27 | $22.23 | $22.27 | $22.27 | 500 |
| 2023-02-17 | $22.45 | $22.51 | $22.45 | $22.51 | $22.51 | 1,831 |
| 2023-02-16 | $22.60 | $22.60 | $22.56 | $22.56 | $22.56 | 805 |
| 2023-02-15 | $22.64 | $22.72 | $22.64 | $22.72 | $22.72 | 513 |
| 2023-02-14 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 139 |
| 2023-02-13 | $22.47 | $22.62 | $22.47 | $22.60 | $22.60 | 2,480 |
| 2023-02-10 | $22.51 | $22.51 | $22.38 | $22.48 | $22.48 | 14,668 |
| 2023-02-09 | $22.56 | $22.59 | $22.45 | $22.46 | $22.46 | 4,939 |
| 2023-02-08 | $22.59 | $22.62 | $22.57 | $22.57 | $22.57 | 476 |
| 2023-02-07 | $22.70 | $22.77 | $22.70 | $22.77 | $22.77 | 6,314 |
| 2023-02-06 | $22.52 | $22.60 | $22.52 | $22.55 | $22.55 | 4,301 |
| 2023-02-03 | $22.63 | $22.63 | $22.62 | $22.62 | $22.62 | 26,240 |
| 2023-02-02 | $22.68 | $22.74 | $22.66 | $22.74 | $22.74 | 13,651 |
| 2023-02-01 | $22.46 | $22.60 | $22.40 | $22.60 | $22.60 | 5,094 |
| 2023-01-31 | $22.44 | $22.48 | $22.44 | $22.48 | $22.48 | 290 |
| 2023-01-30 | $22.40 | $22.41 | $22.33 | $22.33 | $22.33 | 713 |
| 2023-01-27 | $22.41 | $22.52 | $22.41 | $22.51 | $22.51 | 1,023 |
| 2023-01-26 | $22.45 | $22.45 | $22.43 | $22.43 | $22.43 | 200 |
| 2023-01-25 | $22.15 | $22.28 | $22.14 | $22.28 | $22.28 | 2,017 |
| 2023-01-24 | $22.19 | $22.31 | $22.19 | $22.28 | $22.28 | 3,862 |
| 2023-01-23 | $22.23 | $22.27 | $22.23 | $22.23 | $22.23 | 1,503 |
| 2023-01-20 | $21.94 | $22.04 | $21.94 | $22.04 | $22.04 | 2,265 |
| 2023-01-19 | $21.78 | $21.86 | $21.73 | $21.78 | $21.78 | 1,879 |
| 2023-01-18 | $21.95 | $21.95 | $21.86 | $21.86 | $21.86 | 215 |
| 2023-01-17 | $22.05 | $22.12 | $22.04 | $22.05 | $22.05 | 2,284 |
| 2023-01-13 | $21.99 | $22.06 | $21.99 | $22.06 | $22.06 | 43,775 |
| 2023-01-12 | $21.95 | $22.00 | $21.93 | $21.95 | $21.95 | 2,380 |
| 2023-01-11 | $21.75 | $21.85 | $21.75 | $21.84 | $21.84 | 3,226 |
| 2023-01-10 | $21.62 | $21.69 | $21.62 | $21.69 | $21.69 | 11,494 |
| 2023-01-09 | $21.65 | $21.73 | $21.54 | $21.54 | $21.54 | 2,861 |
| 2023-01-06 | $21.48 | $21.52 | $21.44 | $21.52 | $21.52 | 226 |
| 2023-01-05 | $21.26 | $21.26 | $21.16 | $21.16 | $21.16 | 606 |
| 2023-01-04 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 4 |
| 2023-01-03 | $21.25 | $21.27 | $21.18 | $21.18 | $21.18 | 2,771 |
| 2022-12-30 | $21.17 | $21.22 | $21.11 | $21.22 | $21.22 | 2,102 |
| 2022-12-29 | $21.26 | $21.26 | $21.19 | $21.26 | $21.26 | 2,481 |
| 2022-12-28 | $21.20 | $21.20 | $20.99 | $20.99 | $20.99 | 15,680 |
| 2022-12-27 | $21.20 | $21.20 | $21.13 | $21.13 | $21.13 | 294 |
| 2022-12-23 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 605 |
| 2022-12-22 | $21.12 | $21.12 | $21.00 | $21.08 | $21.08 | 2,105 |
| 2022-12-21 | $21.33 | $21.33 | $21.32 | $21.32 | $21.32 | 800 |
| 2022-12-20 | $21.06 | $21.10 | $21.04 | $21.04 | $21.04 | 1,746 |
| 2022-12-19 | $21.13 | $21.13 | $21.00 | $21.06 | $21.06 | 3,567 |
| 2022-12-16 | $21.11 | $21.24 | $21.11 | $21.19 | $21.19 | 4,282 |
| 2022-12-15 | $21.23 | $21.34 | $21.23 | $21.31 | $21.31 | 1,210 |
| 2022-12-14 | $21.83 | $21.83 | $21.67 | $21.67 | $21.67 | 1,378 |
| 2022-12-13 | $21.90 | $21.90 | $21.69 | $21.69 | $21.69 | 115 |
| 2022-12-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 105 |
| 2022-12-09 | $21.53 | $21.53 | $21.39 | $21.39 | $21.39 | 844 |
| 2022-12-08 | $21.50 | $21.54 | $21.45 | $21.47 | $21.47 | 3,971 |
| 2022-12-07 | $21.40 | $21.42 | $21.40 | $21.40 | $21.40 | 584 |
| 2022-12-06 | $21.54 | $21.54 | $21.40 | $21.40 | $21.40 | 1,706 |
| 2022-12-05 | $21.72 | $21.72 | $21.61 | $21.61 | $21.61 | 1,599 |
| 2022-12-02 | $21.75 | $21.84 | $21.74 | $21.81 | $21.81 | 104,896 |
| 2022-12-01 | $21.83 | $21.84 | $21.75 | $21.84 | $21.84 | 9,957 |
| 2022-11-30 | $21.44 | $21.75 | $21.42 | $21.75 | $21.75 | 2,612 |
| 2022-11-29 | $21.39 | $21.42 | $21.39 | $21.42 | $21.42 | 281 |
| 2022-11-28 | $21.51 | $21.51 | $21.41 | $21.41 | $21.41 | 1,200 |
| 2022-11-25 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 1,164 |
| 2022-11-23 | $21.62 | $21.74 | $21.54 | $21.64 | $21.64 | 10,445 |
| 2022-11-22 | $21.43 | $21.53 | $21.43 | $21.51 | $21.51 | 5,649 |
| 2022-11-21 | $21.33 | $21.33 | $21.31 | $21.31 | $21.31 | 6,711 |
| 2022-11-18 | $21.28 | $21.39 | $21.28 | $21.31 | $21.31 | 1,732 |
| 2022-11-17 | $21.18 | $21.26 | $21.16 | $21.25 | $21.25 | 15,430 |
| 2022-11-16 | $21.36 | $21.36 | $21.28 | $21.28 | $21.28 | 7,793 |
| 2022-11-15 | $21.36 | $21.43 | $21.36 | $21.36 | $21.36 | 2,032 |
| 2022-11-14 | $21.41 | $21.41 | $21.25 | $21.30 | $21.30 | 3,798 |
| 2022-11-11 | $21.26 | $21.38 | $21.23 | $21.34 | $21.34 | 2,973 |
| 2022-11-10 | $21.09 | $21.23 | $21.09 | $21.22 | $21.22 | 3,693 |
| 2022-11-09 | $20.65 | $20.65 | $20.46 | $20.46 | $20.46 | 3,824 |
| 2022-11-08 | $20.89 | $20.90 | $20.63 | $20.79 | $20.79 | 22,141 |
| 2022-11-07 | $20.56 | $20.74 | $20.56 | $20.74 | $20.74 | 5,112 |
| 2022-11-04 | $20.42 | $20.60 | $20.42 | $20.54 | $20.54 | 15,006 |
| 2022-11-03 | $20.38 | $20.47 | $20.35 | $20.35 | $20.35 | 5,420 |
| 2022-11-02 | $20.74 | $20.99 | $20.52 | $20.53 | $20.53 | 13,408 |
| 2022-11-01 | $20.96 | $20.96 | $20.78 | $20.85 | $20.85 | 6,030 |
| 2022-10-31 | $20.88 | $20.94 | $20.83 | $20.89 | $20.89 | 6,048 |
| 2022-10-28 | $20.69 | $20.96 | $20.69 | $20.95 | $20.95 | 15,885 |
| 2022-10-27 | $20.66 | $20.70 | $20.59 | $20.60 | $20.60 | 21,854 |
| 2022-10-26 | $20.60 | $20.74 | $20.60 | $20.70 | $20.70 | 41,408 |
| 2022-10-25 | $20.64 | $20.77 | $20.62 | $20.72 | $20.72 | 9,536 |
| 2022-10-24 | $20.42 | $20.55 | $20.41 | $20.45 | $20.45 | 12,046 |
| 2022-10-21 | $20.19 | $20.34 | $20.19 | $20.34 | $20.34 | 6,920 |
| 2022-10-20 | $20.15 | $20.25 | $19.94 | $20.04 | $20.04 | 13,741 |
| 2022-10-19 | $20.14 | $20.18 | $20.05 | $20.12 | $20.12 | 21,458 |
| 2022-10-18 | $20.20 | $20.24 | $20.10 | $20.24 | $20.24 | 164,633 |
| 2022-10-17 | $20.06 | $20.12 | $20.06 | $20.12 | $20.12 | 2,436 |
| 2022-10-14 | $19.78 | $19.79 | $19.68 | $19.68 | $19.68 | 13,590 |
| 2022-10-13 | $19.54 | $20.06 | $19.54 | $20.02 | $20.02 | 131,762 |
| 2022-10-12 | $19.75 | $19.77 | $19.66 | $19.69 | $19.69 | 3,739 |
| 2022-10-11 | $19.78 | $19.95 | $19.64 | $19.73 | $19.73 | 10,198 |
| 2022-10-10 | $19.83 | $19.91 | $19.83 | $19.86 | $19.86 | 2,385 |
| 2022-10-07 | $20.09 | $20.13 | $19.94 | $19.97 | $19.97 | 9,056 |
| 2022-10-06 | $20.50 | $20.50 | $20.32 | $20.36 | $20.36 | 6,105 |
| 2022-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 37 |
| 2022-10-04 | $20.55 | $20.59 | $20.49 | $20.58 | $20.58 | 17,543 |
| 2022-10-03 | $20.01 | $20.25 | $19.88 | $20.19 | $20.19 | 44,414 |
| 2022-09-30 | $20.28 | $20.28 | $19.84 | $19.84 | $19.84 | 17,564 |
| 2022-09-29 | $20.45 | $20.45 | $20.07 | $20.15 | $20.15 | 114,961 |
| 2022-09-28 | $20.67 | $20.67 | $20.65 | $20.65 | $20.65 | 8,668 |
| 2022-09-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 734 |
| 2022-09-26 | $20.35 | $20.35 | $20.19 | $20.19 | $20.19 | 734 |
| 2022-09-23 | $20.37 | $20.42 | $20.37 | $20.42 | $20.42 | 915 |
| 2022-09-22 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 23 |
| 2022-09-21 | $21.40 | $21.40 | $21.04 | $21.04 | $21.04 | 2,962 |
| 2022-09-20 | $21.28 | $21.38 | $21.28 | $21.37 | $21.37 | 1,690 |
| 2022-09-19 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 9 |
| 2022-09-16 | $21.26 | $21.45 | $21.25 | $21.45 | $21.45 | 2,000 |
| 2022-09-15 | $21.72 | $21.72 | $21.62 | $21.62 | $21.62 | 454 |
| 2022-09-14 | $21.82 | $21.87 | $21.82 | $21.87 | $21.87 | 413 |
| 2022-09-13 | $22.07 | $22.07 | $21.81 | $21.81 | $21.81 | 3,035 |
| 2022-09-12 | $22.86 | $22.93 | $22.85 | $22.92 | $22.92 | 4,776 |
| 2022-09-09 | $22.53 | $22.69 | $22.53 | $22.65 | $22.65 | 2,300 |
| 2022-09-08 | $22.00 | $22.20 | $22.00 | $22.20 | $22.20 | 2,323 |
| 2022-09-07 | $21.91 | $22.09 | $21.91 | $22.09 | $22.09 | 1,463 |
| 2022-09-06 | $21.69 | $21.73 | $21.64 | $21.64 | $21.64 | 344 |
| 2022-09-02 | $22.29 | $22.29 | $21.69 | $21.75 | $21.75 | 3,022 |
| 2022-09-01 | $21.90 | $22.00 | $21.90 | $22.00 | $22.00 | 242 |
| 2022-08-31 | $22.16 | $22.16 | $22.00 | $22.00 | $22.00 | 619 |
| 2022-08-30 | $22.49 | $22.49 | $22.05 | $22.14 | $22.14 | 1,678 |
| 2022-08-29 | $22.60 | $22.60 | $22.50 | $22.50 | $22.50 | 103 |
| 2022-08-26 | $23.04 | $23.04 | $22.69 | $22.69 | $22.69 | 9,737 |
| 2022-08-25 | $23.47 | $23.73 | $23.47 | $23.73 | $23.73 | 363 |
| 2022-08-24 | $23.34 | $23.37 | $23.34 | $23.37 | $23.37 | 1,795 |
| 2022-08-23 | $23.19 | $23.25 | $23.19 | $23.25 | $23.25 | 2,900 |
| 2022-08-22 | $23.27 | $23.33 | $23.27 | $23.32 | $23.32 | 4,018 |
| 2022-08-19 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 225 |
| 2022-08-18 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 225 |
| 2022-08-17 | $24.25 | $24.48 | $24.25 | $24.48 | $24.48 | 100 |
| 2022-08-16 | $24.73 | $24.74 | $24.72 | $24.73 | $24.73 | 1,823 |
| 2022-08-15 | $24.39 | $24.70 | $24.39 | $24.64 | $24.64 | 2,520 |
| 2022-08-12 | $24.40 | $24.47 | $24.40 | $24.47 | $24.47 | 200 |
| 2022-08-11 | $24.29 | $24.29 | $23.84 | $23.90 | $23.90 | 4,766 |
| 2022-08-10 | $23.73 | $23.93 | $23.73 | $23.88 | $23.88 | 5,983 |
| 2022-08-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 6 |
| 2022-08-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 56 |
| 2022-08-05 | $23.51 | $23.51 | $23.39 | $23.39 | $23.39 | 3,652 |
| 2022-08-04 | $23.48 | $23.48 | $23.46 | $23.46 | $23.46 | 212 |
| 2022-08-03 | $23.39 | $23.54 | $23.39 | $23.54 | $23.54 | 150 |
| 2022-08-02 | $23.19 | $23.19 | $23.08 | $23.09 | $23.09 | 18,236 |
| 2022-08-01 | $23.30 | $23.30 | $23.22 | $23.22 | $23.22 | 216 |
| 2022-07-29 | $23.00 | $23.30 | $23.00 | $23.30 | $23.30 | 1,085 |
| 2022-07-28 | $22.84 | $22.89 | $22.80 | $22.84 | $22.84 | 4,530 |
| 2022-07-27 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 96 |
| 2022-07-26 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 87 |
| 2022-07-25 | $22.12 | $22.12 | $22.00 | $22.12 | $22.12 | 34,678 |
| 2022-07-22 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 25 |
| 2022-07-21 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 155 |
| 2022-07-20 | $21.96 | $22.12 | $21.96 | $22.12 | $22.12 | 155 |
| 2022-07-19 | $21.88 | $21.95 | $21.88 | $21.95 | $21.95 | 652 |
| 2022-07-18 | $21.69 | $21.69 | $21.26 | $21.26 | $21.26 | 388 |
| 2022-07-15 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 422 |
| 2022-07-14 | $20.98 | $21.03 | $20.98 | $21.03 | $21.03 | 1,023 |
| 2022-07-13 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 8 |
| 2022-07-12 | $21.14 | $21.21 | $21.14 | $21.21 | $21.21 | 100 |
| 2022-07-11 | $21.48 | $21.48 | $21.42 | $21.42 | $21.42 | 185 |
| 2022-07-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 3 |
| 2022-07-07 | $21.67 | $21.78 | $21.67 | $21.78 | $21.78 | 29,852 |
| 2022-07-06 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 2 |
| 2022-07-05 | $21.20 | $21.25 | $21.20 | $21.25 | $21.25 | 1,635 |
| 2022-07-01 | $21.07 | $21.27 | $21.07 | $21.27 | $21.27 | 242 |
| 2022-06-30 | $21.26 | $21.26 | $20.93 | $20.99 | $20.99 | 906 |
| 2022-06-29 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 667 |
| 2022-06-28 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 2 |
| 2022-06-27 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 33 |
| 2022-06-24 | $21.65 | $21.85 | $21.59 | $21.85 | $21.85 | 81,260 |
| 2022-06-23 | $21.01 | $21.12 | $21.01 | $21.12 | $21.12 | 1,036 |
| 2022-06-22 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 167 |
| 2022-06-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 136 |
| 2022-06-17 | $20.51 | $20.51 | $20.44 | $20.44 | $20.44 | 279 |
| 2022-06-16 | $20.52 | $20.52 | $20.23 | $20.33 | $20.33 | 935 |
| 2022-06-15 | $20.99 | $21.29 | $20.74 | $21.14 | $21.14 | 6,755 |
| 2022-06-14 | $20.85 | $20.85 | $20.74 | $20.80 | $20.80 | 17,872 |
| 2022-06-13 | $21.34 | $21.34 | $20.90 | $20.91 | $20.91 | 724 |
| 2022-06-10 | $22.30 | $22.30 | $21.94 | $21.94 | $21.94 | 1,568 |
| 2022-06-09 | $23.23 | $23.30 | $22.73 | $22.73 | $22.73 | 1,441 |
| 2022-06-08 | $23.60 | $23.60 | $23.36 | $23.36 | $23.36 | 2,332 |
| 2022-06-07 | $23.41 | $23.74 | $23.33 | $23.70 | $23.70 | 5,894 |
| 2022-06-06 | $23.39 | $23.41 | $23.39 | $23.41 | $23.41 | 7,169 |
| 2022-06-03 | $23.41 | $23.41 | $23.33 | $23.33 | $23.33 | 375 |
| 2022-06-02 | $23.48 | $23.82 | $23.48 | $23.82 | $23.82 | 781 |
| 2022-06-01 | $23.15 | $23.35 | $23.15 | $23.35 | $23.35 | 805 |
| 2022-05-31 | $23.56 | $23.65 | $23.43 | $23.43 | $23.43 | 6,026 |
| 2022-05-27 | $23.39 | $23.59 | $23.39 | $23.59 | $23.59 | 5,256 |
| 2022-05-26 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 142 |
| 2022-05-25 | $22.21 | $22.40 | $22.15 | $22.35 | $22.35 | 6,864 |
| 2022-05-24 | $22.03 | $22.15 | $22.03 | $22.15 | $22.15 | 8,049 |
| 2022-05-23 | $22.07 | $22.34 | $22.04 | $22.34 | $22.34 | 7,848 |
| 2022-05-20 | $22.26 | $22.26 | $21.46 | $21.87 | $21.87 | 3,226 |
| 2022-05-19 | $22.04 | $22.11 | $21.93 | $21.98 | $21.98 | 5,906 |
| 2022-05-18 | $22.72 | $22.72 | $22.00 | $22.02 | $22.02 | 22,178 |
| 2022-05-17 | $23.00 | $23.19 | $23.00 | $23.16 | $23.16 | 5,872 |
| 2022-05-16 | $22.58 | $22.76 | $22.58 | $22.65 | $22.65 | 2,026 |
| 2022-05-13 | $22.44 | $22.75 | $22.44 | $22.73 | $22.73 | 1,751 |
| 2022-05-12 | $21.88 | $22.09 | $21.87 | $22.09 | $22.09 | 2,427 |
| 2022-05-11 | $22.75 | $22.77 | $22.13 | $22.13 | $22.13 | 1,443 |
| 2022-05-10 | $22.88 | $22.88 | $22.62 | $22.62 | $22.62 | 460 |
| 2022-05-09 | $22.74 | $22.79 | $22.55 | $22.55 | $22.55 | 1,607 |
| 2022-05-06 | $23.15 | $23.44 | $23.06 | $23.40 | $23.40 | 4,534 |
| 2022-05-05 | $23.65 | $23.65 | $23.49 | $23.49 | $23.49 | 854 |
| 2022-05-04 | $23.82 | $24.54 | $23.72 | $24.54 | $24.54 | 1,795 |
| 2022-05-03 | $23.64 | $23.88 | $23.64 | $23.74 | $23.74 | 3,090 |
| 2022-05-02 | $23.41 | $23.59 | $23.10 | $23.59 | $23.59 | 5,153 |
| 2022-04-29 | $24.07 | $24.07 | $23.44 | $23.44 | $23.44 | 6,415 |
| 2022-04-28 | $24.00 | $24.33 | $24.00 | $24.33 | $24.33 | 2,081 |
| 2022-04-27 | $23.80 | $23.86 | $23.59 | $23.81 | $23.81 | 5,033 |
| 2022-04-26 | $24.00 | $24.00 | $23.77 | $23.77 | $23.77 | 1,217 |
| 2022-04-25 | $24.11 | $24.47 | $24.05 | $24.47 | $24.47 | 1,733 |
| 2022-04-22 | $24.75 | $24.75 | $24.34 | $24.34 | $24.34 | 10,999 |
| 2022-04-21 | $25.47 | $25.48 | $24.94 | $24.94 | $24.94 | 6,885 |
| 2022-04-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 20 |
| 2022-04-19 | $25.24 | $25.33 | $25.20 | $25.27 | $25.27 | 3,895 |
| 2022-04-18 | $24.95 | $24.97 | $24.90 | $24.90 | $24.90 | 877 |
| 2022-04-14 | $25.05 | $25.06 | $24.94 | $24.94 | $24.94 | 4,036 |
| 2022-04-13 | $24.96 | $25.24 | $24.96 | $25.17 | $25.17 | 2,260 |
| 2022-04-12 | $24.84 | $24.95 | $24.84 | $24.92 | $24.92 | 2,298 |
| 2022-04-11 | $25.13 | $25.13 | $24.97 | $24.97 | $24.97 | 329 |
| 2022-04-08 | $25.30 | $25.30 | $25.29 | $25.29 | $25.29 | 220 |
| 2022-04-07 | $25.17 | $25.38 | $25.17 | $25.34 | $25.34 | 200 |
| 2022-04-06 | $25.17 | $25.33 | $25.09 | $25.26 | $25.26 | 7,526 |
| 2022-04-05 | $25.67 | $25.67 | $25.48 | $25.48 | $25.48 | 4,604 |
| 2022-04-04 | $25.68 | $25.70 | $25.68 | $25.70 | $25.70 | 200 |
| 2022-04-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 61 |
| 2022-03-31 | $25.69 | $25.70 | $25.46 | $25.46 | $25.46 | 26,249 |
| 2022-03-30 | $25.81 | $25.82 | $25.68 | $25.68 | $25.68 | 54,859 |
| 2022-03-29 | $25.75 | $25.80 | $25.69 | $25.80 | $25.80 | 20,952 |
| 2022-03-28 | $25.51 | $25.59 | $25.42 | $25.58 | $25.58 | 16,959 |
| 2022-03-25 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 234 |
| 2022-03-24 | $25.22 | $25.37 | $25.22 | $25.37 | $25.37 | 395 |
| 2022-03-23 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 3 |
| 2022-03-22 | $25.33 | $25.36 | $25.31 | $25.32 | $25.32 | 1,261 |
| 2022-03-21 | $25.01 | $25.16 | $25.00 | $25.16 | $25.16 | 11,810 |
| 2022-03-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 25 |
| 2022-03-17 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 25 |
| 2022-03-16 | $24.25 | $24.55 | $24.16 | $24.55 | $24.55 | 351 |
| 2022-03-15 | $23.92 | $24.08 | $23.89 | $24.08 | $24.08 | 1,073 |
| 2022-03-14 | $23.96 | $23.96 | $23.60 | $23.60 | $23.60 | 410 |
| 2022-03-11 | $24.06 | $24.06 | $23.82 | $23.82 | $23.82 | 719 |
| 2022-03-10 | $23.86 | $24.06 | $23.82 | $24.06 | $24.06 | 2,343 |
| 2022-03-09 | $24.21 | $24.21 | $24.11 | $24.11 | $24.11 | 1,002 |
| 2022-03-08 | $24.03 | $24.03 | $23.55 | $23.55 | $23.55 | 211 |
| 2022-03-07 | $23.86 | $23.96 | $23.74 | $23.74 | $23.74 | 48,471 |
| 2022-03-04 | $24.12 | $24.36 | $24.12 | $24.36 | $24.36 | 17,226 |
| 2022-03-03 | $24.66 | $24.66 | $24.50 | $24.50 | $24.50 | 291 |
| 2022-03-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 40 |
| 2022-03-01 | $24.25 | $24.33 | $24.21 | $24.21 | $24.21 | 12,071 |
| 2022-02-28 | $24.48 | $24.58 | $24.48 | $24.58 | $24.58 | 1,130 |
| 2022-02-25 | $24.15 | $24.69 | $24.15 | $24.64 | $24.64 | 3,716 |
| 2022-02-24 | $23.60 | $24.23 | $23.60 | $24.22 | $24.22 | 353 |
| 2022-02-23 | $24.40 | $24.41 | $23.89 | $23.89 | $23.89 | 4,947 |
| 2022-02-22 | $24.48 | $24.48 | $24.27 | $24.27 | $24.27 | 1,222 |
| 2022-02-18 | $24.59 | $24.59 | $24.50 | $24.50 | $24.50 | 100 |
| 2022-02-17 | $24.65 | $24.70 | $24.65 | $24.65 | $24.65 | 1,325 |
| 2022-02-16 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 20 |
| 2022-02-15 | $24.94 | $25.05 | $24.94 | $24.99 | $24.99 | 717 |
| 2022-02-14 | $24.55 | $24.69 | $24.55 | $24.69 | $24.69 | 6,535 |
| 2022-02-11 | $25.18 | $25.18 | $24.77 | $24.81 | $24.81 | 2,305 |
| 2022-02-10 | $25.24 | $25.32 | $25.08 | $25.08 | $25.08 | 333 |
| 2022-02-09 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 200 |
| 2022-02-08 | $25.12 | $25.21 | $25.12 | $25.21 | $25.21 | 200 |
| 2022-02-07 | $25.06 | $25.11 | $24.98 | $25.03 | $25.03 | 2,135 |
| 2022-02-04 | $24.91 | $25.11 | $24.89 | $25.11 | $25.11 | 336 |
| 2022-02-03 | $25.25 | $25.25 | $24.97 | $24.97 | $24.97 | 2,109 |
| 2022-02-02 | $25.29 | $25.43 | $25.29 | $25.43 | $25.43 | 632 |
| 2022-02-01 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 2 |
| 2022-01-31 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 2 |
| 2022-01-28 | $24.27 | $24.69 | $24.21 | $24.69 | $24.69 | 1,150 |
| 2022-01-27 | $24.62 | $24.62 | $24.28 | $24.28 | $24.28 | 1,517 |
| 2022-01-26 | $24.73 | $24.73 | $24.30 | $24.35 | $24.35 | 1,176 |
| 2022-01-25 | $24.25 | $24.44 | $24.21 | $24.35 | $24.35 | 638 |
| 2022-01-24 | $24.07 | $24.61 | $23.72 | $24.61 | $24.61 | 9,815 |
| 2022-01-21 | $24.79 | $24.88 | $24.56 | $24.56 | $24.56 | 7,202 |
| 2022-01-20 | $25.30 | $25.30 | $24.95 | $24.95 | $24.95 | 399 |
| 2022-01-19 | $25.26 | $25.33 | $25.12 | $25.12 | $25.12 | 999 |
| 2022-01-18 | $25.31 | $25.31 | $25.25 | $25.25 | $25.25 | 822 |
| 2022-01-14 | $25.43 | $25.58 | $25.41 | $25.54 | $25.54 | 6,116 |
| 2022-01-13 | $25.68 | $25.68 | $25.53 | $25.53 | $25.53 | 2,298 |
| 2022-01-12 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2022-01-11 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1,053 |
| 2022-01-10 | $25.38 | $25.53 | $25.26 | $25.53 | $25.53 | 1,053 |
| 2022-01-07 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2022-01-06 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1,459 |
| 2022-01-05 | $25.81 | $25.81 | $25.66 | $25.66 | $25.66 | 1,459 |
| 2022-01-04 | $25.96 | $25.96 | $25.88 | $25.92 | $25.92 | 7,474 |
| 2022-01-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 77 |
| 2021-12-31 | $25.77 | $25.83 | $25.77 | $25.83 | $25.83 | 152 |
| 2021-12-30 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 8 |
| 2021-12-29 | $25.81 | $25.86 | $25.81 | $25.86 | $25.86 | 303 |
| 2021-12-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 586 |
| 2021-12-27 | $25.77 | $25.83 | $25.77 | $25.80 | $25.80 | 712 |
| 2021-12-23 | $25.69 | $25.69 | $25.63 | $25.66 | $25.66 | 1,830 |
| 2021-12-22 | $25.53 | $25.58 | $25.52 | $25.52 | $25.52 | 2,830 |
| 2021-12-21 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 4 |
| 2021-12-20 | $25.00 | $25.07 | $24.89 | $25.07 | $25.07 | 4,541 |
| 2021-12-17 | $25.33 | $25.33 | $25.25 | $25.25 | $25.25 | 700 |
| 2021-12-16 | $25.49 | $25.49 | $25.39 | $25.42 | $25.42 | 526 |
| 2021-12-15 | $25.26 | $25.54 | $25.21 | $25.54 | $25.54 | 35,592 |
| 2021-12-14 | $25.25 | $25.29 | $25.25 | $25.29 | $25.29 | 19,600 |
| 2021-12-13 | $25.63 | $25.63 | $25.47 | $25.47 | $25.47 | 100 |
| 2021-12-10 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 535 |
| 2021-12-09 | $25.47 | $25.48 | $25.43 | $25.43 | $25.43 | 535 |
| 2021-12-08 | $25.58 | $25.59 | $25.45 | $25.53 | $25.53 | 4,304 |
| 2021-12-07 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 200 |
| 2021-12-06 | $24.95 | $25.07 | $24.95 | $25.07 | $25.07 | 200 |
| 2021-12-03 | $24.83 | $24.84 | $24.80 | $24.80 | $24.80 | 922 |
| 2021-12-02 | $25.05 | $25.05 | $25.01 | $25.01 | $25.01 | 466 |
| 2021-12-01 | $25.27 | $25.36 | $24.85 | $24.85 | $24.85 | 5,760 |
| 2021-11-30 | $25.26 | $25.33 | $24.99 | $24.99 | $24.99 | 4,853 |
| 2021-11-29 | $25.27 | $25.44 | $25.26 | $25.36 | $25.36 | 14,132 |
| 2021-11-26 | $25.35 | $25.35 | $25.07 | $25.07 | $25.07 | 12,018 |
| 2021-11-24 | $25.56 | $25.56 | $25.50 | $25.50 | $25.50 | 310 |
| 2021-11-23 | $25.40 | $25.47 | $25.40 | $25.47 | $25.47 | 5,172 |
| 2021-11-22 | $25.60 | $25.61 | $25.45 | $25.45 | $25.45 | 2,799 |
| 2021-11-19 | $25.56 | $25.56 | $25.49 | $25.49 | $25.49 | 500 |
| 2021-11-18 | $25.49 | $25.61 | $25.47 | $25.59 | $25.59 | 3,291 |
| 2021-11-17 | $25.57 | $25.59 | $25.54 | $25.56 | $25.56 | 8,576 |
| 2021-11-16 | $25.64 | $25.64 | $25.57 | $25.57 | $25.57 | 400 |
| 2021-11-15 | $25.52 | $25.56 | $25.51 | $25.51 | $25.51 | 1,698 |
| 2021-11-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 340 |
| 2021-11-11 | $25.44 | $25.44 | $25.41 | $25.41 | $25.41 | 340 |
| 2021-11-10 | $25.40 | $25.45 | $25.35 | $25.41 | $25.41 | 9,308 |
| 2021-11-09 | $25.50 | $25.50 | $25.44 | $25.47 | $25.47 | 3,332 |
| 2021-11-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 9 |
| 2021-11-05 | $25.57 | $25.57 | $25.55 | $25.55 | $25.55 | 303 |
| 2021-11-04 | $25.49 | $25.49 | $25.47 | $25.49 | $25.49 | 601 |
| 2021-11-03 | $25.40 | $25.47 | $25.39 | $25.47 | $25.47 | 1,153 |
| 2021-11-02 | $25.38 | $25.41 | $25.30 | $25.36 | $25.36 | 8,095 |
| 2021-11-01 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 38 |
| 2021-10-29 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1 |
| 2021-10-28 | $25.28 | $25.31 | $25.27 | $25.28 | $25.28 | 12,390 |
| 2021-10-27 | $25.27 | $25.29 | $25.17 | $25.18 | $25.18 | 25,846 |
| 2021-10-26 | $25.24 | $25.24 | $25.23 | $25.23 | $25.23 | 212 |
| 2021-10-25 | $25.24 | $25.24 | $25.19 | $25.19 | $25.19 | 270 |
| 2021-10-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 50 |
| 2021-10-21 | $25.07 | $25.13 | $25.07 | $25.12 | $25.12 | 955 |
| 2021-10-20 | $25.14 | $25.14 | $25.05 | $25.05 | $25.05 | 1,463 |
| 2021-10-19 | $24.97 | $25.05 | $24.96 | $24.99 | $24.99 | 4,255 |
| 2021-10-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 4 |
| 2021-10-15 | $24.81 | $24.82 | $24.81 | $24.82 | $24.82 | 200 |
| 2021-10-14 | $24.61 | $24.75 | $24.61 | $24.69 | $24.69 | 2,803 |
| 2021-10-13 | $24.27 | $24.45 | $24.27 | $24.39 | $24.39 | 671 |
| 2021-10-12 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 20 |
| 2021-10-11 | $24.53 | $24.58 | $24.32 | $24.32 | $24.32 | 332 |
| 2021-10-08 | $24.52 | $24.54 | $24.45 | $24.45 | $24.45 | 1,631 |
| 2021-10-07 | $24.57 | $24.61 | $24.44 | $24.44 | $24.44 | 27,515 |
| 2021-10-06 | $24.17 | $24.34 | $24.17 | $24.33 | $24.33 | 4,460 |
| 2021-10-05 | $24.34 | $24.34 | $24.28 | $24.28 | $24.28 | 570 |
| 2021-10-04 | $24.23 | $24.23 | $24.00 | $24.03 | $24.03 | 8,543 |
| 2021-10-01 | $24.22 | $24.42 | $24.05 | $24.33 | $24.33 | 50,809 |