Innovator U.S. Equity Buffer ETF - December (BDEC) Exchange: BATS
Data as of April 19, 2024
$39.47 ($-0.20) -0.51%
Innovator U.S. Equity Buffer ETF - December - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - December.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $39.71 |
| Previous Close | $39.47 |
| High | $39.71 |
| Low | $39.45 |
| Adjusted Open | $39.71 |
| Previous Adjusted Close | $39.47 |
| Adjusted High | $39.71 |
| Adjusted Low | $39.45 |
About Innovator U.S. Equity Buffer ETF - December (BDEC)
Innovator ETFs Trust Innovator S&P 500 Buffer ETF December
Invest in Innovator U.S. Equity Buffer ETF - December (BDEC)
Historical Stock Data for Innovator U.S. Equity Buffer ETF - December (BDEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $39.71 | $39.71 | $39.45 | $39.47 | $39.47 | 5,265 |
| 2024-04-18 | $39.78 | $39.85 | $39.65 | $39.67 | $39.67 | 3,833 |
| 2024-04-17 | $39.90 | $39.90 | $39.68 | $39.68 | $39.68 | 10,230 |
| 2024-04-16 | $39.82 | $39.87 | $39.75 | $39.85 | $39.85 | 4,896 |
| 2024-04-15 | $40.12 | $40.20 | $39.83 | $39.86 | $39.86 | 1,743 |
| 2024-04-12 | $40.29 | $40.29 | $40.01 | $40.11 | $40.11 | 3,085 |
| 2024-04-11 | $40.19 | $40.44 | $40.19 | $40.43 | $40.43 | 4,411 |
| 2024-04-10 | $40.10 | $40.28 | $40.10 | $40.26 | $40.26 | 6,571 |
| 2024-04-09 | $40.39 | $40.45 | $40.35 | $40.45 | $40.45 | 1,238 |
| 2024-04-08 | $40.42 | $40.46 | $40.40 | $40.40 | $40.40 | 4,693 |
| 2024-04-05 | $40.32 | $40.45 | $40.32 | $40.42 | $40.42 | 9,916 |
| 2024-04-04 | $40.54 | $40.55 | $40.18 | $40.21 | $40.21 | 1,698 |
| 2024-04-03 | $40.30 | $40.45 | $40.30 | $40.44 | $40.44 | 6,339 |
| 2024-04-02 | $40.38 | $40.42 | $40.33 | $40.42 | $40.42 | 4,035 |
| 2024-04-01 | $40.55 | $40.55 | $40.48 | $40.55 | $40.55 | 4,397 |
| 2024-03-28 | $40.61 | $40.61 | $40.54 | $40.60 | $40.60 | 6,528 |
| 2024-03-27 | $40.52 | $40.53 | $40.42 | $40.53 | $40.53 | 8,533 |
| 2024-03-26 | $40.46 | $40.47 | $40.42 | $40.42 | $40.42 | 1,577 |
| 2024-03-25 | $40.45 | $40.48 | $40.42 | $40.43 | $40.43 | 1,732 |
| 2024-03-22 | $40.46 | $40.51 | $40.46 | $40.50 | $40.50 | 11,500 |
| 2024-03-21 | $40.50 | $40.52 | $40.48 | $40.50 | $40.50 | 1,655 |
| 2024-03-20 | $40.28 | $40.46 | $40.23 | $40.43 | $40.43 | 2,301 |
| 2024-03-19 | $40.14 | $40.27 | $40.14 | $40.27 | $40.27 | 728 |
| 2024-03-18 | $40.23 | $40.23 | $40.14 | $40.14 | $40.14 | 6,964 |
| 2024-03-15 | $40.05 | $40.06 | $40.00 | $40.02 | $40.02 | 4,717 |
| 2024-03-14 | $40.24 | $40.24 | $40.06 | $40.13 | $40.13 | 1,952 |
| 2024-03-13 | $40.14 | $40.24 | $40.14 | $40.21 | $40.21 | 3,104 |
| 2024-03-12 | $40.15 | $40.24 | $39.96 | $40.24 | $40.24 | 6,502 |
| 2024-03-11 | $39.94 | $40.03 | $39.93 | $40.03 | $40.03 | 5,920 |
| 2024-03-08 | $40.22 | $40.22 | $40.03 | $40.03 | $40.03 | 5,070 |
| 2024-03-07 | $40.04 | $40.19 | $40.04 | $40.19 | $40.19 | 11,779 |
| 2024-03-06 | $39.98 | $40.04 | $39.91 | $39.93 | $39.93 | 13,036 |
| 2024-03-05 | $39.94 | $39.94 | $39.74 | $39.86 | $39.86 | 12,903 |
| 2024-03-04 | $40.06 | $40.11 | $40.06 | $40.07 | $40.07 | 870 |
| 2024-03-01 | $40.01 | $40.10 | $40.01 | $40.10 | $40.10 | 4,600 |
| 2024-02-29 | $39.90 | $39.97 | $39.84 | $39.97 | $39.97 | 3,761 |
| 2024-02-28 | $39.84 | $39.84 | $39.80 | $39.84 | $39.84 | 8,839 |
| 2024-02-27 | $39.81 | $39.87 | $39.79 | $39.87 | $39.87 | 7,872 |
| 2024-02-26 | $39.87 | $39.90 | $39.79 | $39.79 | $39.79 | 24,767 |
| 2024-02-23 | $40.00 | $40.00 | $39.88 | $39.88 | $39.88 | 4,393 |
| 2024-02-22 | $39.80 | $39.89 | $39.77 | $39.89 | $39.89 | 3,532 |
| 2024-02-21 | $39.39 | $39.42 | $39.27 | $39.41 | $39.41 | 5,142 |
| 2024-02-20 | $39.39 | $39.39 | $39.37 | $39.38 | $39.38 | 1,266 |
| 2024-02-16 | $39.52 | $39.61 | $39.52 | $39.54 | $39.54 | 1,105 |
| 2024-02-15 | $39.55 | $39.62 | $39.52 | $39.62 | $39.62 | 2,552 |
| 2024-02-14 | $39.42 | $39.47 | $39.38 | $39.47 | $39.47 | 5,027 |
| 2024-02-13 | $39.33 | $39.33 | $39.09 | $39.23 | $39.23 | 3,578 |
| 2024-02-12 | $39.65 | $39.69 | $39.56 | $39.56 | $39.56 | 74,392 |
| 2024-02-09 | $39.53 | $39.62 | $39.53 | $39.62 | $39.62 | 3,791 |
| 2024-02-08 | $39.46 | $39.51 | $39.43 | $39.46 | $39.46 | 7,231 |
| 2024-02-07 | $39.40 | $39.54 | $39.40 | $39.47 | $39.47 | 5,971 |
| 2024-02-06 | $39.25 | $39.32 | $39.20 | $39.28 | $39.28 | 12,196 |
| 2024-02-05 | $39.25 | $39.34 | $39.11 | $39.23 | $39.23 | 17,466 |
| 2024-02-02 | $39.15 | $39.37 | $39.15 | $39.33 | $39.33 | 5,295 |
| 2024-02-01 | $38.90 | $39.13 | $38.90 | $39.13 | $39.13 | 72,872 |
| 2024-01-31 | $39.00 | $39.05 | $38.77 | $38.81 | $38.81 | 18,684 |
| 2024-01-30 | $39.23 | $39.23 | $39.13 | $39.17 | $39.17 | 9,362 |
| 2024-01-29 | $39.01 | $39.19 | $39.01 | $39.19 | $39.19 | 18,875 |
| 2024-01-26 | $39.00 | $39.07 | $38.99 | $39.03 | $39.03 | 177,586 |
| 2024-01-25 | $39.10 | $39.10 | $38.93 | $39.03 | $39.03 | 4,266 |
| 2024-01-24 | $39.09 | $39.09 | $38.92 | $38.93 | $38.93 | 2,910 |
| 2024-01-23 | $38.84 | $38.92 | $38.81 | $38.92 | $38.92 | 4,824 |
| 2024-01-22 | $38.84 | $38.88 | $38.79 | $38.88 | $38.88 | 3,320 |
| 2024-01-19 | $38.43 | $38.77 | $38.43 | $38.74 | $38.74 | 4,377 |
| 2024-01-18 | $38.30 | $38.45 | $38.30 | $38.45 | $38.45 | 164 |
| 2024-01-17 | $38.17 | $38.22 | $38.06 | $38.21 | $38.21 | 8,058 |
| 2024-01-16 | $38.46 | $38.46 | $38.28 | $38.38 | $38.38 | 7,372 |
| 2024-01-12 | $38.46 | $38.46 | $38.34 | $38.46 | $38.46 | 3,731 |
| 2024-01-11 | $38.32 | $38.42 | $38.23 | $38.42 | $38.42 | 7,242 |
| 2024-01-10 | $38.29 | $38.43 | $38.29 | $38.42 | $38.42 | 10,482 |
| 2024-01-09 | $38.11 | $38.30 | $38.11 | $38.28 | $38.28 | 13,431 |
| 2024-01-08 | $37.99 | $38.31 | $37.99 | $38.31 | $38.31 | 9,916 |
| 2024-01-05 | $37.99 | $38.04 | $37.86 | $37.93 | $37.93 | 3,139 |
| 2024-01-04 | $38.04 | $38.04 | $37.85 | $37.89 | $37.89 | 16,460 |
| 2024-01-03 | $37.98 | $38.01 | $37.95 | $37.95 | $37.95 | 30,481 |
| 2024-01-02 | $38.05 | $38.20 | $38.02 | $38.20 | $38.20 | 44,240 |
| 2023-12-29 | $38.43 | $38.43 | $38.19 | $38.25 | $38.25 | 32,111 |
| 2023-12-28 | $38.40 | $38.43 | $38.35 | $38.37 | $38.37 | 14,666 |
| 2023-12-27 | $38.31 | $38.38 | $38.26 | $38.38 | $38.38 | 15,489 |
| 2023-12-26 | $38.22 | $38.30 | $38.22 | $38.30 | $38.30 | 7,221 |
| 2023-12-22 | $38.22 | $38.25 | $38.11 | $38.17 | $38.17 | 22,893 |
| 2023-12-21 | $38.07 | $38.11 | $37.95 | $38.11 | $38.11 | 16,265 |
| 2023-12-20 | $38.28 | $38.30 | $37.88 | $37.88 | $37.88 | 10,562 |
| 2023-12-19 | $38.12 | $38.25 | $38.12 | $38.24 | $38.24 | 75,970 |
| 2023-12-18 | $38.11 | $38.18 | $38.09 | $38.14 | $38.14 | 50,789 |
| 2023-12-15 | $38.03 | $38.07 | $37.93 | $38.03 | $38.03 | 237,542 |
| 2023-12-14 | $38.08 | $38.11 | $37.89 | $38.02 | $38.02 | 53,731 |
| 2023-12-13 | $37.60 | $37.98 | $37.57 | $37.92 | $37.92 | 180,257 |
| 2023-12-12 | $37.46 | $37.57 | $37.42 | $37.55 | $37.55 | 45,711 |
| 2023-12-11 | $37.33 | $37.45 | $37.30 | $37.45 | $37.45 | 142,569 |
| 2023-12-08 | $37.27 | $37.37 | $37.18 | $37.31 | $37.31 | 16,351 |
| 2023-12-07 | $37.08 | $37.24 | $37.08 | $37.22 | $37.22 | 52,966 |
| 2023-12-06 | $37.18 | $37.22 | $36.96 | $37.03 | $37.03 | 56,171 |
| 2023-12-05 | $37.09 | $37.17 | $37.06 | $37.11 | $37.11 | 44,650 |
| 2023-12-04 | $37.09 | $37.14 | $36.99 | $37.14 | $37.14 | 86,077 |
| 2023-12-01 | $37.09 | $37.30 | $37.01 | $37.27 | $37.27 | 373,483 |
| 2023-11-30 | $37.11 | $37.13 | $36.85 | $37.12 | $37.12 | 139,867 |
| 2023-11-29 | $37.07 | $37.18 | $36.92 | $36.96 | $36.96 | 37,099 |
| 2023-11-28 | $36.83 | $37.05 | $36.83 | $36.98 | $36.98 | 9,281 |
| 2023-11-27 | $36.88 | $37.02 | $36.88 | $36.97 | $36.97 | 8,784 |
| 2023-11-24 | $37.01 | $37.02 | $36.97 | $37.02 | $37.02 | 7,363 |
| 2023-11-22 | $36.94 | $37.04 | $36.92 | $37.01 | $37.01 | 14,096 |
| 2023-11-21 | $36.79 | $36.88 | $36.70 | $36.83 | $36.83 | 5,779 |
| 2023-11-20 | $36.69 | $37.00 | $36.69 | $36.93 | $36.93 | 15,535 |
| 2023-11-17 | $36.58 | $36.72 | $36.53 | $36.64 | $36.64 | 51,532 |
| 2023-11-16 | $36.51 | $36.59 | $36.41 | $36.57 | $36.57 | 7,992 |
| 2023-11-15 | $36.68 | $36.68 | $36.53 | $36.55 | $36.55 | 12,244 |
| 2023-11-14 | $36.25 | $36.51 | $36.25 | $36.46 | $36.46 | 2,091 |
| 2023-11-13 | $35.74 | $35.84 | $35.74 | $35.79 | $35.79 | 3,243 |
| 2023-11-10 | $35.37 | $35.82 | $35.37 | $35.82 | $35.82 | 2,226 |
| 2023-11-09 | $35.58 | $35.59 | $35.26 | $35.26 | $35.26 | 3,281 |
| 2023-11-08 | $35.52 | $35.55 | $35.46 | $35.53 | $35.53 | 5,272 |
| 2023-11-07 | $35.38 | $35.56 | $35.38 | $35.50 | $35.50 | 2,164 |
| 2023-11-06 | $35.41 | $35.43 | $35.33 | $35.38 | $35.38 | 2,437 |
| 2023-11-03 | $35.25 | $35.45 | $35.25 | $35.43 | $35.43 | 14,307 |
| 2023-11-02 | $34.73 | $35.07 | $34.73 | $35.07 | $35.07 | 33,720 |
| 2023-11-01 | $34.40 | $34.53 | $34.33 | $34.53 | $34.53 | 5,154 |
| 2023-10-31 | $34.06 | $34.28 | $34.06 | $34.25 | $34.25 | 2,266 |
| 2023-10-30 | $34.06 | $34.15 | $33.90 | $34.13 | $34.13 | 4,261 |
| 2023-10-27 | $33.98 | $34.00 | $33.83 | $33.84 | $33.84 | 8,122 |
| 2023-10-26 | $34.15 | $34.19 | $33.96 | $33.97 | $33.97 | 4,525 |
| 2023-10-25 | $34.44 | $34.44 | $34.27 | $34.27 | $34.27 | 789 |
| 2023-10-24 | $34.66 | $34.68 | $34.51 | $34.68 | $34.68 | 12,526 |
| 2023-10-23 | $34.55 | $34.58 | $34.48 | $34.48 | $34.48 | 836 |
| 2023-10-20 | $34.90 | $34.90 | $34.56 | $34.56 | $34.56 | 2,585 |
| 2023-10-19 | $35.27 | $35.27 | $34.90 | $34.93 | $34.93 | 6,240 |
| 2023-10-18 | $35.32 | $35.38 | $35.20 | $35.20 | $35.20 | 2,622 |
| 2023-10-17 | $35.43 | $35.53 | $35.31 | $35.53 | $35.53 | 2,289 |
| 2023-10-16 | $35.62 | $35.62 | $35.55 | $35.58 | $35.58 | 2,064 |
| 2023-10-13 | $35.30 | $35.30 | $35.23 | $35.23 | $35.23 | 2,056 |
| 2023-10-12 | $35.31 | $35.37 | $35.28 | $35.37 | $35.37 | 1,912 |
| 2023-10-11 | $35.56 | $35.58 | $35.39 | $35.58 | $35.58 | 3,487 |
| 2023-10-10 | $35.48 | $35.63 | $35.45 | $35.48 | $35.48 | 2,705 |
| 2023-10-09 | $35.00 | $35.29 | $34.99 | $35.29 | $35.29 | 23,982 |
| 2023-10-06 | $35.13 | $35.13 | $35.12 | $35.12 | $35.12 | 246 |
| 2023-10-05 | $34.61 | $34.83 | $34.61 | $34.79 | $34.79 | 1,133 |
| 2023-10-04 | $34.70 | $34.88 | $34.62 | $34.82 | $34.82 | 2,004 |
| 2023-10-03 | $34.68 | $34.73 | $34.57 | $34.62 | $34.62 | 19,445 |
| 2023-10-02 | $34.93 | $35.04 | $34.87 | $35.00 | $35.00 | 20,187 |
| 2023-09-29 | $35.25 | $35.26 | $34.97 | $34.97 | $34.97 | 2,154 |
| 2023-09-28 | $34.92 | $35.17 | $34.92 | $35.05 | $35.05 | 1,379 |
| 2023-09-27 | $34.83 | $34.90 | $34.70 | $34.90 | $34.90 | 2,458 |
| 2023-09-26 | $34.95 | $35.04 | $34.88 | $34.91 | $34.91 | 8,276 |
| 2023-09-25 | $35.05 | $35.32 | $35.05 | $35.32 | $35.32 | 6,580 |
| 2023-09-22 | $35.44 | $35.48 | $35.22 | $35.22 | $35.22 | 2,158 |
| 2023-09-21 | $35.50 | $35.50 | $35.31 | $35.31 | $35.31 | 2,843 |
| 2023-09-20 | $36.18 | $36.18 | $35.84 | $35.84 | $35.84 | 2,059 |
| 2023-09-19 | $36.17 | $36.17 | $36.12 | $36.12 | $36.12 | 655 |
| 2023-09-18 | $36.14 | $36.29 | $36.14 | $36.19 | $36.19 | 1,933 |
| 2023-09-15 | $36.43 | $36.43 | $36.16 | $36.16 | $36.16 | 1,089 |
| 2023-09-14 | $36.46 | $36.59 | $36.42 | $36.58 | $36.58 | 3,299 |
| 2023-09-13 | $36.37 | $36.37 | $36.26 | $36.30 | $36.30 | 2,711 |
| 2023-09-12 | $36.32 | $36.34 | $36.28 | $36.28 | $36.28 | 2,550 |
| 2023-09-11 | $36.36 | $36.45 | $36.32 | $36.45 | $36.45 | 3,857 |
| 2023-09-08 | $36.17 | $36.31 | $36.17 | $36.24 | $36.24 | 3,784 |
| 2023-09-07 | $36.15 | $36.24 | $36.11 | $36.20 | $36.20 | 3,459 |
| 2023-09-06 | $36.30 | $36.32 | $36.20 | $36.32 | $36.32 | 2,675 |
| 2023-09-05 | $36.67 | $36.67 | $36.57 | $36.57 | $36.57 | 3,830 |
| 2023-09-01 | $36.70 | $36.70 | $36.63 | $36.70 | $36.70 | 431 |
| 2023-08-31 | $36.74 | $36.80 | $36.63 | $36.66 | $36.66 | 7,452 |
| 2023-08-30 | $36.54 | $36.72 | $36.54 | $36.67 | $36.67 | 8,069 |
| 2023-08-29 | $36.09 | $36.55 | $36.07 | $36.54 | $36.54 | 28,017 |
| 2023-08-28 | $36.06 | $36.10 | $35.95 | $36.06 | $36.06 | 2,998 |
| 2023-08-25 | $35.54 | $35.88 | $35.54 | $35.88 | $35.88 | 5,224 |
| 2023-08-24 | $36.19 | $36.22 | $35.69 | $35.69 | $35.69 | 9,658 |
| 2023-08-23 | $35.91 | $36.14 | $35.89 | $36.08 | $36.08 | 14,017 |
| 2023-08-22 | $35.86 | $35.86 | $35.72 | $35.75 | $35.75 | 1,292 |
| 2023-08-21 | $35.75 | $35.87 | $35.75 | $35.87 | $35.87 | 1,570 |
| 2023-08-18 | $35.46 | $35.64 | $35.46 | $35.64 | $35.64 | 2,375 |
| 2023-08-17 | $35.97 | $35.97 | $35.66 | $35.68 | $35.68 | 3,390 |
| 2023-08-16 | $36.17 | $36.17 | $35.91 | $35.91 | $35.91 | 6,867 |
| 2023-08-15 | $36.42 | $36.42 | $36.15 | $36.15 | $36.15 | 5,381 |
| 2023-08-14 | $36.21 | $36.48 | $36.21 | $36.48 | $36.48 | 573 |
| 2023-08-11 | $36.34 | $36.34 | $36.25 | $36.31 | $36.31 | 640 |
| 2023-08-10 | $36.65 | $36.65 | $36.25 | $36.36 | $36.36 | 976 |
| 2023-08-09 | $36.55 | $36.59 | $36.31 | $36.37 | $36.37 | 40,161 |
| 2023-08-08 | $36.35 | $36.59 | $36.35 | $36.59 | $36.59 | 11,148 |
| 2023-08-07 | $36.64 | $36.73 | $36.54 | $36.73 | $36.73 | 3,821 |
| 2023-08-04 | $36.79 | $36.80 | $36.43 | $36.43 | $36.43 | 26,960 |
| 2023-08-03 | $36.57 | $36.66 | $36.57 | $36.63 | $36.63 | 1,110 |
| 2023-08-02 | $36.90 | $36.90 | $36.65 | $36.70 | $36.70 | 10,194 |
| 2023-08-01 | $37.14 | $37.22 | $37.09 | $37.18 | $37.18 | 32,243 |
| 2023-07-31 | $37.31 | $37.31 | $37.13 | $37.19 | $37.19 | 3,196 |
| 2023-07-28 | $37.13 | $37.25 | $37.04 | $37.18 | $37.18 | 37,780 |
| 2023-07-27 | $37.36 | $37.36 | $36.83 | $36.86 | $36.86 | 3,123 |
| 2023-07-26 | $36.96 | $37.05 | $36.96 | $37.05 | $37.05 | 2,392 |
| 2023-07-25 | $36.98 | $37.12 | $36.98 | $37.09 | $37.09 | 7,843 |
| 2023-07-24 | $36.92 | $37.03 | $36.92 | $36.94 | $36.94 | 8,795 |
| 2023-07-21 | $36.87 | $36.91 | $36.82 | $36.85 | $36.85 | 11,589 |
| 2023-07-20 | $36.92 | $36.98 | $36.80 | $36.80 | $36.80 | 4,387 |
| 2023-07-19 | $37.09 | $37.09 | $37.01 | $37.06 | $37.06 | 3,576 |
| 2023-07-18 | $36.83 | $36.99 | $36.83 | $36.99 | $36.99 | 41,480 |
| 2023-07-17 | $36.68 | $36.75 | $36.68 | $36.75 | $36.75 | 2,292 |
| 2023-07-14 | $36.70 | $36.70 | $36.56 | $36.60 | $36.60 | 4,679 |
| 2023-07-13 | $36.51 | $36.66 | $36.50 | $36.66 | $36.66 | 35,590 |
| 2023-07-12 | $36.45 | $36.45 | $36.32 | $36.38 | $36.38 | 5,528 |
| 2023-07-11 | $36.00 | $36.14 | $36.00 | $36.14 | $36.14 | 23,066 |
| 2023-07-10 | $35.89 | $35.94 | $35.81 | $35.91 | $35.91 | 14,621 |
| 2023-07-07 | $35.94 | $36.17 | $35.85 | $35.86 | $35.86 | 11,918 |
| 2023-07-06 | $35.83 | $35.93 | $35.75 | $35.92 | $35.92 | 11,582 |
| 2023-07-05 | $36.02 | $36.22 | $36.02 | $36.19 | $36.19 | 9,229 |
| 2023-07-03 | $36.19 | $36.24 | $36.19 | $36.24 | $36.24 | 23,634 |
| 2023-06-30 | $36.08 | $36.24 | $36.07 | $36.23 | $36.23 | 14,755 |
| 2023-06-29 | $35.71 | $35.78 | $35.70 | $35.78 | $35.78 | 2,868 |
| 2023-06-28 | $35.74 | $35.74 | $35.61 | $35.64 | $35.64 | 2,707 |
| 2023-06-27 | $35.48 | $35.69 | $35.48 | $35.69 | $35.69 | 795 |
| 2023-06-26 | $35.53 | $35.53 | $35.36 | $35.36 | $35.36 | 2,183 |
| 2023-06-23 | $35.49 | $35.56 | $35.44 | $35.49 | $35.49 | 12,879 |
| 2023-06-22 | $35.61 | $35.69 | $35.60 | $35.69 | $35.69 | 4,745 |
| 2023-06-21 | $35.74 | $35.74 | $35.59 | $35.62 | $35.62 | 5,932 |
| 2023-06-20 | $35.74 | $35.79 | $35.67 | $35.75 | $35.75 | 33,089 |
| 2023-06-16 | $36.07 | $36.11 | $35.91 | $35.91 | $35.91 | 8,437 |
| 2023-06-15 | $35.63 | $36.04 | $35.63 | $36.01 | $36.01 | 1,966 |
| 2023-06-14 | $35.54 | $35.77 | $35.42 | $35.60 | $35.60 | 7,437 |
| 2023-06-13 | $35.44 | $35.61 | $35.44 | $35.57 | $35.57 | 1,615 |
| 2023-06-12 | $35.13 | $35.36 | $35.13 | $35.36 | $35.36 | 9,357 |
| 2023-06-09 | $35.24 | $35.25 | $35.12 | $35.12 | $35.12 | 1,878 |
| 2023-06-08 | $34.88 | $35.08 | $34.88 | $35.07 | $35.07 | 2,772 |
| 2023-06-07 | $35.01 | $35.01 | $34.88 | $34.89 | $34.89 | 1,450 |
| 2023-06-06 | $34.93 | $35.01 | $34.93 | $35.01 | $35.01 | 6,659 |
| 2023-06-05 | $35.10 | $35.11 | $34.91 | $34.96 | $34.96 | 8,992 |
| 2023-06-02 | $34.74 | $35.04 | $34.74 | $35.02 | $35.02 | 2,966 |
| 2023-06-01 | $34.23 | $34.61 | $34.23 | $34.56 | $34.56 | 17,675 |
| 2023-05-31 | $34.37 | $34.37 | $34.23 | $34.33 | $34.33 | 6,078 |
| 2023-05-30 | $34.51 | $34.61 | $34.44 | $34.46 | $34.46 | 4,216 |
| 2023-05-26 | $34.15 | $34.48 | $34.15 | $34.48 | $34.48 | 3,396 |
| 2023-05-25 | $34.03 | $34.15 | $33.99 | $34.12 | $34.12 | 16,565 |
| 2023-05-24 | $33.86 | $33.93 | $33.85 | $33.87 | $33.87 | 12,422 |
| 2023-05-23 | $34.35 | $34.35 | $34.09 | $34.09 | $34.09 | 12,890 |
| 2023-05-22 | $34.36 | $34.43 | $34.36 | $34.36 | $34.36 | 3,309 |
| 2023-05-19 | $34.50 | $34.53 | $34.32 | $34.39 | $34.39 | 1,238 |
| 2023-05-18 | $34.16 | $34.49 | $34.16 | $34.38 | $34.38 | 10,324 |
| 2023-05-17 | $33.90 | $34.16 | $33.84 | $34.16 | $34.16 | 9,502 |
| 2023-05-16 | $33.92 | $33.97 | $33.84 | $33.84 | $33.84 | 2,961 |
| 2023-05-15 | $33.90 | $34.03 | $33.90 | $34.00 | $34.00 | 3,768 |
| 2023-05-12 | $34.07 | $34.07 | $33.75 | $33.94 | $33.94 | 32,932 |
| 2023-05-11 | $34.01 | $34.01 | $33.96 | $33.97 | $33.97 | 2,620 |
| 2023-05-10 | $34.00 | $34.03 | $33.91 | $34.03 | $34.03 | 5,893 |
| 2023-05-09 | $33.88 | $33.99 | $33.88 | $33.91 | $33.91 | 8,271 |
| 2023-05-08 | $34.12 | $34.12 | $33.90 | $34.02 | $34.02 | 46,163 |
| 2023-05-05 | $33.89 | $34.06 | $33.89 | $34.01 | $34.01 | 15,653 |
| 2023-05-04 | $33.51 | $33.62 | $33.45 | $33.52 | $33.52 | 5,104 |
| 2023-05-03 | $33.87 | $33.98 | $33.71 | $33.71 | $33.71 | 2,858 |
| 2023-05-02 | $33.81 | $33.96 | $33.73 | $33.93 | $33.93 | 8,133 |
| 2023-05-01 | $34.25 | $34.32 | $34.23 | $34.23 | $34.23 | 7,350 |
| 2023-04-28 | $34.03 | $34.23 | $34.02 | $34.23 | $34.23 | 1,198 |
| 2023-04-27 | $33.69 | $34.00 | $33.69 | $34.00 | $34.00 | 3,994 |
| 2023-04-26 | $33.57 | $33.72 | $33.43 | $33.45 | $33.45 | 22,659 |
| 2023-04-25 | $33.85 | $33.85 | $33.57 | $33.57 | $33.57 | 50,259 |
| 2023-04-24 | $34.01 | $34.04 | $33.93 | $34.01 | $34.01 | 5,771 |
| 2023-04-21 | $33.96 | $33.99 | $33.96 | $33.99 | $33.99 | 1,307 |
| 2023-04-20 | $34.02 | $34.12 | $33.86 | $33.96 | $33.96 | 3,429 |
| 2023-04-19 | $34.04 | $34.18 | $34.04 | $34.11 | $34.11 | 11,737 |
| 2023-04-18 | $34.18 | $34.21 | $34.06 | $34.15 | $34.15 | 8,292 |
| 2023-04-17 | $34.04 | $34.14 | $33.91 | $34.14 | $34.14 | 8,698 |
| 2023-04-14 | $34.00 | $34.02 | $33.92 | $34.02 | $34.02 | 1,137 |
| 2023-04-13 | $33.76 | $34.11 | $33.76 | $34.09 | $34.09 | 9,574 |
| 2023-04-12 | $33.96 | $33.96 | $33.71 | $33.71 | $33.71 | 6,357 |
| 2023-04-11 | $33.98 | $33.98 | $33.80 | $33.84 | $33.84 | 132,055 |
| 2023-04-10 | $33.62 | $33.84 | $33.62 | $33.84 | $33.84 | 9,458 |
| 2023-04-06 | $33.74 | $33.85 | $33.74 | $33.81 | $33.81 | 11,149 |
| 2023-04-05 | $33.67 | $33.71 | $33.60 | $33.69 | $33.69 | 7,315 |
| 2023-04-04 | $33.76 | $33.78 | $33.72 | $33.78 | $33.78 | 2,728 |
| 2023-04-03 | $33.95 | $33.95 | $33.84 | $33.94 | $33.94 | 22,391 |
| 2023-03-31 | $33.58 | $33.83 | $33.54 | $33.83 | $33.83 | 36,685 |
| 2023-03-30 | $33.55 | $33.55 | $33.35 | $33.40 | $33.40 | 11,134 |
| 2023-03-29 | $33.26 | $33.33 | $33.13 | $33.31 | $33.31 | 6,796 |
| 2023-03-28 | $32.95 | $32.95 | $32.85 | $32.93 | $32.93 | 2,265 |
| 2023-03-27 | $32.96 | $33.10 | $32.95 | $32.98 | $32.98 | 13,399 |
| 2023-03-24 | $32.68 | $32.90 | $32.62 | $32.90 | $32.90 | 4,639 |
| 2023-03-23 | $33.00 | $33.14 | $32.63 | $32.82 | $32.82 | 9,462 |
| 2023-03-22 | $33.07 | $33.34 | $32.78 | $32.78 | $32.78 | 6,222 |
| 2023-03-21 | $32.99 | $33.14 | $32.95 | $33.14 | $33.14 | 6,636 |
| 2023-03-20 | $32.70 | $32.80 | $32.69 | $32.80 | $32.80 | 2,670 |
| 2023-03-17 | $32.83 | $32.83 | $32.51 | $32.58 | $32.58 | 7,102 |
| 2023-03-16 | $32.42 | $32.84 | $32.42 | $32.82 | $32.82 | 5,179 |
| 2023-03-15 | $32.26 | $32.39 | $32.05 | $32.36 | $32.36 | 3,318 |
| 2023-03-14 | $32.47 | $32.62 | $32.35 | $32.56 | $32.56 | 4,528 |
| 2023-03-13 | $32.23 | $32.42 | $32.20 | $32.20 | $32.20 | 3,011 |
| 2023-03-10 | $32.36 | $32.55 | $32.18 | $32.19 | $32.19 | 7,380 |
| 2023-03-09 | $33.17 | $33.20 | $32.57 | $32.57 | $32.57 | 7,250 |
| 2023-03-08 | $32.98 | $33.08 | $32.91 | $33.03 | $33.03 | 4,706 |
| 2023-03-07 | $33.41 | $33.41 | $33.00 | $33.00 | $33.00 | 2,235 |
| 2023-03-06 | $33.48 | $33.62 | $33.42 | $33.42 | $33.42 | 32,923 |
| 2023-03-03 | $33.07 | $33.40 | $33.03 | $33.40 | $33.40 | 26,573 |
| 2023-03-02 | $32.67 | $32.97 | $32.64 | $32.97 | $32.97 | 12,834 |
| 2023-03-01 | $32.76 | $32.84 | $32.72 | $32.76 | $32.76 | 3,634 |
| 2023-02-28 | $32.92 | $33.05 | $32.91 | $32.91 | $32.91 | 10,026 |
| 2023-02-27 | $33.15 | $33.19 | $32.92 | $32.96 | $32.96 | 3,456 |
| 2023-02-24 | $32.82 | $32.88 | $32.80 | $32.88 | $32.88 | 3,686 |
| 2023-02-23 | $33.26 | $33.26 | $32.89 | $33.16 | $33.16 | 6,290 |
| 2023-02-22 | $33.13 | $33.15 | $32.94 | $33.01 | $33.01 | 3,657 |
| 2023-02-21 | $33.37 | $33.37 | $33.05 | $33.08 | $33.08 | 5,466 |
| 2023-02-17 | $33.50 | $33.59 | $33.42 | $33.59 | $33.59 | 12,167 |
| 2023-02-16 | $33.84 | $33.94 | $33.66 | $33.66 | $33.66 | 4,688 |
| 2023-02-15 | $33.80 | $34.03 | $33.80 | $34.00 | $34.00 | 7,229 |
| 2023-02-14 | $33.74 | $34.00 | $33.70 | $33.97 | $33.97 | 29,267 |
| 2023-02-13 | $33.64 | $33.96 | $33.64 | $33.96 | $33.96 | 33,476 |
| 2023-02-10 | $33.57 | $33.64 | $33.46 | $33.64 | $33.64 | 3,719 |
| 2023-02-09 | $34.01 | $34.01 | $33.54 | $33.58 | $33.58 | 6,837 |
| 2023-02-08 | $34.02 | $34.02 | $33.77 | $33.80 | $33.80 | 16,069 |
| 2023-02-07 | $33.70 | $34.13 | $33.66 | $34.13 | $34.13 | 28,560 |
| 2023-02-06 | $33.68 | $33.81 | $33.68 | $33.76 | $33.76 | 13,259 |
| 2023-02-03 | $33.92 | $34.18 | $33.89 | $33.92 | $33.92 | 48,106 |
| 2023-02-02 | $34.11 | $34.21 | $34.03 | $34.15 | $34.15 | 23,684 |
| 2023-02-01 | $33.38 | $33.93 | $33.35 | $33.81 | $33.81 | 13,343 |
| 2023-01-31 | $33.26 | $33.53 | $33.26 | $33.53 | $33.53 | 14,867 |
| 2023-01-30 | $33.42 | $33.42 | $33.14 | $33.14 | $33.14 | 4,062 |
| 2023-01-27 | $33.33 | $33.67 | $33.33 | $33.50 | $33.50 | 13,662 |
| 2023-01-26 | $33.39 | $33.39 | $33.13 | $33.39 | $33.39 | 27,755 |
| 2023-01-25 | $32.86 | $33.14 | $32.71 | $33.13 | $33.13 | 17,789 |
| 2023-01-24 | $33.00 | $33.21 | $33.00 | $33.13 | $33.13 | 43,046 |
| 2023-01-23 | $32.97 | $33.30 | $32.97 | $33.16 | $33.16 | 6,521 |
| 2023-01-20 | $32.38 | $32.84 | $32.38 | $32.84 | $32.84 | 10,700 |
| 2023-01-19 | $32.45 | $32.46 | $32.25 | $32.37 | $32.37 | 2,917 |
| 2023-01-18 | $33.08 | $33.08 | $32.51 | $32.55 | $32.55 | 9,447 |
| 2023-01-17 | $33.01 | $33.08 | $32.92 | $32.95 | $32.95 | 5,272 |
| 2023-01-13 | $32.73 | $33.08 | $32.73 | $33.04 | $33.04 | 177,071 |
| 2023-01-12 | $32.70 | $32.99 | $32.70 | $32.84 | $32.84 | 14,728 |
| 2023-01-11 | $32.64 | $32.78 | $32.54 | $32.78 | $32.78 | 7,691 |
| 2023-01-10 | $32.33 | $32.46 | $32.24 | $32.46 | $32.46 | 2,701 |
| 2023-01-09 | $32.46 | $32.59 | $32.29 | $32.29 | $32.29 | 7,578 |
| 2023-01-06 | $32.10 | $32.38 | $32.10 | $32.31 | $32.31 | 5,878 |
| 2023-01-05 | $31.75 | $31.86 | $31.66 | $31.69 | $31.69 | 5,246 |
| 2023-01-04 | $32.03 | $32.17 | $31.88 | $31.96 | $31.96 | 16,534 |
| 2023-01-03 | $32.00 | $32.15 | $31.65 | $31.81 | $31.81 | 8,062 |
| 2022-12-30 | $31.73 | $31.91 | $31.69 | $31.91 | $31.91 | 39,208 |
| 2022-12-29 | $31.76 | $32.07 | $31.76 | $32.02 | $32.02 | 20,384 |
| 2022-12-28 | $31.97 | $31.99 | $31.56 | $31.60 | $31.60 | 45,219 |
| 2022-12-27 | $32.05 | $32.05 | $31.82 | $31.88 | $31.88 | 55,010 |
| 2022-12-23 | $31.74 | $31.94 | $31.66 | $31.90 | $31.90 | 45,400 |
| 2022-12-22 | $31.85 | $31.85 | $31.42 | $31.73 | $31.73 | 44,646 |
| 2022-12-21 | $32.07 | $32.25 | $32.01 | $32.14 | $32.14 | 45,122 |
| 2022-12-20 | $31.74 | $31.90 | $31.66 | $31.81 | $31.81 | 25,259 |
| 2022-12-19 | $31.90 | $32.00 | $31.66 | $31.75 | $31.75 | 28,066 |
| 2022-12-16 | $32.09 | $32.09 | $31.81 | $32.00 | $32.00 | 63,446 |
| 2022-12-15 | $32.55 | $32.55 | $32.10 | $32.22 | $32.22 | 24,504 |
| 2022-12-14 | $33.10 | $33.40 | $32.66 | $32.86 | $32.86 | 51,773 |
| 2022-12-13 | $33.59 | $33.59 | $32.85 | $33.02 | $33.02 | 45,267 |
| 2022-12-12 | $32.53 | $32.82 | $32.50 | $32.82 | $32.82 | 73,110 |
| 2022-12-09 | $32.64 | $32.71 | $32.43 | $32.50 | $32.50 | 90,118 |
| 2022-12-08 | $32.64 | $32.69 | $32.54 | $32.64 | $32.64 | 28,365 |
| 2022-12-07 | $32.49 | $32.58 | $32.38 | $32.49 | $32.49 | 52,737 |
| 2022-12-06 | $32.88 | $32.88 | $32.36 | $32.53 | $32.53 | 107,551 |
| 2022-12-05 | $33.12 | $33.12 | $32.77 | $32.87 | $32.87 | 54,639 |
| 2022-12-02 | $33.11 | $33.32 | $33.03 | $33.32 | $33.32 | 69,288 |
| 2022-12-01 | $33.45 | $33.46 | $33.13 | $33.36 | $33.36 | 351,727 |
| 2022-11-30 | $32.47 | $33.35 | $32.30 | $33.33 | $33.33 | 480,533 |
| 2022-11-29 | $32.50 | $32.58 | $32.28 | $32.43 | $32.43 | 43,895 |
| 2022-11-28 | $32.77 | $32.80 | $32.42 | $32.45 | $32.45 | 5,833 |
| 2022-11-25 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 15,692 |
| 2022-11-23 | $32.69 | $32.93 | $32.69 | $32.89 | $32.89 | 15,692 |
| 2022-11-22 | $32.49 | $32.77 | $32.48 | $32.74 | $32.74 | 4,522 |
| 2022-11-21 | $32.42 | $32.47 | $32.30 | $32.37 | $32.37 | 7,978 |
| 2022-11-18 | $32.45 | $32.50 | $32.26 | $32.42 | $32.42 | 4,243 |
| 2022-11-17 | $32.16 | $32.31 | $32.11 | $32.27 | $32.27 | 11,542 |
| 2022-11-16 | $32.46 | $32.47 | $32.38 | $32.43 | $32.43 | 26,006 |
| 2022-11-15 | $32.53 | $32.58 | $32.53 | $32.58 | $32.58 | 231 |
| 2022-11-14 | $32.57 | $32.68 | $32.37 | $32.37 | $32.37 | 1,501 |
| 2022-11-11 | $32.43 | $32.62 | $32.30 | $32.55 | $32.55 | 5,575 |
| 2022-11-10 | $31.80 | $32.30 | $31.78 | $32.28 | $32.28 | 2,015 |
| 2022-11-09 | $31.21 | $31.21 | $30.81 | $30.81 | $30.81 | 3,091 |
| 2022-11-08 | $31.36 | $31.60 | $31.36 | $31.44 | $31.44 | 3,474 |
| 2022-11-07 | $31.12 | $31.29 | $31.12 | $31.29 | $31.29 | 1,310 |
| 2022-11-04 | $30.95 | $31.01 | $30.60 | $30.94 | $30.94 | 1,271,320 |
| 2022-11-03 | $30.62 | $30.85 | $30.59 | $30.59 | $30.59 | 15,642 |
| 2022-11-02 | $31.41 | $31.61 | $30.94 | $30.94 | $30.94 | 9,591 |
| 2022-11-01 | $31.74 | $31.74 | $31.46 | $31.59 | $31.59 | 7,388 |
| 2022-10-31 | $31.63 | $31.73 | $31.62 | $31.67 | $31.67 | 5,569 |
| 2022-10-28 | $31.38 | $31.81 | $31.38 | $31.78 | $31.78 | 13,699 |
| 2022-10-27 | $31.35 | $31.46 | $31.15 | $31.15 | $31.15 | 11,536 |
| 2022-10-26 | $31.38 | $31.56 | $31.27 | $31.31 | $31.31 | 5,854 |
| 2022-10-25 | $31.07 | $31.45 | $31.07 | $31.42 | $31.42 | 13,955 |
| 2022-10-24 | $31.00 | $31.03 | $30.76 | $31.03 | $31.03 | 11,675 |
| 2022-10-21 | $30.07 | $30.74 | $30.07 | $30.74 | $30.74 | 8,918 |
| 2022-10-20 | $30.47 | $30.60 | $30.14 | $30.18 | $30.18 | 3,710 |
| 2022-10-19 | $30.45 | $30.48 | $30.16 | $30.34 | $30.34 | 5,697 |
| 2022-10-18 | $30.80 | $30.80 | $30.33 | $30.53 | $30.53 | 2,579 |
| 2022-10-17 | $30.22 | $30.26 | $30.13 | $30.22 | $30.22 | 20,695 |
| 2022-10-14 | $29.81 | $29.81 | $29.57 | $29.57 | $29.57 | 9,652 |
| 2022-10-13 | $29.03 | $30.21 | $28.97 | $30.21 | $30.21 | 3,921 |
| 2022-10-12 | $29.64 | $29.68 | $29.53 | $29.53 | $29.53 | 8,145 |
| 2022-10-11 | $29.52 | $29.81 | $29.46 | $29.55 | $29.55 | 8,481 |
| 2022-10-10 | $30.01 | $30.01 | $29.75 | $29.75 | $29.75 | 22,574 |
| 2022-10-07 | $30.21 | $30.21 | $29.85 | $29.95 | $29.95 | 3,752 |
| 2022-10-06 | $30.71 | $30.83 | $30.66 | $30.68 | $30.68 | 27,272 |
| 2022-10-05 | $30.75 | $30.93 | $30.61 | $30.93 | $30.93 | 1,411 |
| 2022-10-04 | $30.87 | $30.95 | $30.70 | $30.95 | $30.95 | 5,269 |
| 2022-10-03 | $29.78 | $30.30 | $29.78 | $30.20 | $30.20 | 22,573 |
| 2022-09-30 | $30.04 | $30.05 | $29.58 | $29.58 | $29.58 | 7,187 |
| 2022-09-29 | $29.87 | $29.93 | $29.82 | $29.93 | $29.93 | 7,527 |
| 2022-09-28 | $30.07 | $30.52 | $30.06 | $30.50 | $30.50 | 37,600 |
| 2022-09-27 | $30.39 | $30.39 | $29.85 | $29.94 | $29.94 | 7,049 |
| 2022-09-26 | $30.08 | $30.36 | $29.97 | $30.05 | $30.05 | 28,260 |
| 2022-09-23 | $30.41 | $30.42 | $29.99 | $30.24 | $30.24 | 16,043 |
| 2022-09-22 | $30.76 | $30.93 | $30.70 | $30.72 | $30.72 | 13,412 |
| 2022-09-21 | $31.38 | $31.45 | $30.93 | $30.93 | $30.93 | 5,707 |
| 2022-09-20 | $31.29 | $31.38 | $31.15 | $31.31 | $31.31 | 11,641 |
| 2022-09-19 | $31.31 | $31.57 | $31.30 | $31.53 | $31.53 | 59,967 |
| 2022-09-16 | $31.18 | $31.37 | $31.14 | $31.37 | $31.37 | 19,900 |
| 2022-09-15 | $31.68 | $31.68 | $31.46 | $31.50 | $31.50 | 2,613 |
| 2022-09-14 | $31.72 | $31.83 | $31.63 | $31.79 | $31.79 | 5,911 |
| 2022-09-13 | $32.05 | $32.06 | $31.58 | $31.71 | $31.71 | 94,149 |
| 2022-09-12 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 804 |
| 2022-09-09 | $32.19 | $32.36 | $32.19 | $32.34 | $32.34 | 8,402 |
| 2022-09-08 | $31.96 | $32.07 | $31.95 | $32.07 | $32.07 | 16,245 |
| 2022-09-07 | $31.57 | $31.93 | $31.57 | $31.92 | $31.92 | 3,199 |
| 2022-09-06 | $31.53 | $31.62 | $31.37 | $31.51 | $31.51 | 6,363 |
| 2022-09-02 | $31.90 | $32.04 | $31.50 | $31.60 | $31.60 | 9,844 |
| 2022-09-01 | $31.59 | $31.76 | $31.43 | $31.76 | $31.76 | 23,028 |
| 2022-08-31 | $31.86 | $31.86 | $31.74 | $31.75 | $31.75 | 4,547 |
| 2022-08-30 | $32.06 | $32.06 | $31.78 | $31.80 | $31.80 | 1,479 |
| 2022-08-29 | $32.00 | $32.18 | $32.00 | $32.06 | $32.06 | 11,474 |
| 2022-08-26 | $32.51 | $32.51 | $32.14 | $32.14 | $32.14 | 8,346 |
| 2022-08-25 | $32.66 | $32.76 | $32.58 | $32.76 | $32.76 | 4,925 |
| 2022-08-24 | $32.44 | $32.58 | $32.44 | $32.53 | $32.53 | 655,049 |
| 2022-08-23 | $32.46 | $32.49 | $32.46 | $32.46 | $32.46 | 3,000 |
| 2022-08-22 | $32.57 | $32.58 | $32.46 | $32.46 | $32.46 | 6,559 |
| 2022-08-19 | $32.99 | $32.99 | $32.85 | $32.89 | $32.89 | 9,562 |
| 2022-08-18 | $33.09 | $33.20 | $33.08 | $33.14 | $33.14 | 1,254,062 |
| 2022-08-17 | $33.05 | $33.15 | $33.01 | $33.09 | $33.09 | 2,596 |
| 2022-08-16 | $33.20 | $33.27 | $33.20 | $33.24 | $33.24 | 1,513 |
| 2022-08-15 | $33.22 | $33.22 | $33.21 | $33.21 | $33.21 | 212 |
| 2022-08-12 | $32.92 | $33.13 | $32.92 | $33.13 | $33.13 | 7,456 |
| 2022-08-11 | $32.81 | $32.87 | $32.78 | $32.79 | $32.79 | 1,041 |
| 2022-08-10 | $32.70 | $32.80 | $32.70 | $32.80 | $32.80 | 1,512 |
| 2022-08-09 | $32.42 | $32.42 | $32.30 | $32.37 | $32.37 | 785 |
| 2022-08-08 | $32.61 | $32.65 | $32.44 | $32.44 | $32.44 | 373 |
| 2022-08-05 | $32.41 | $32.48 | $32.41 | $32.48 | $32.48 | 122 |
| 2022-08-04 | $32.54 | $32.60 | $32.45 | $32.45 | $32.45 | 5,775 |
| 2022-08-03 | $32.35 | $32.55 | $32.35 | $32.55 | $32.55 | 2,611 |
| 2022-08-02 | $32.29 | $32.39 | $32.20 | $32.20 | $32.20 | 7,419 |
| 2022-08-01 | $32.44 | $32.45 | $32.34 | $32.34 | $32.34 | 1,860 |
| 2022-07-29 | $32.25 | $32.40 | $32.25 | $32.38 | $32.38 | 1,995 |
| 2022-07-28 | $31.80 | $32.14 | $31.80 | $32.14 | $32.14 | 9,194 |
| 2022-07-27 | $31.64 | $31.92 | $31.60 | $31.92 | $31.92 | 26,275 |
| 2022-07-26 | $31.52 | $31.52 | $31.34 | $31.37 | $31.37 | 5,549 |
| 2022-07-25 | $31.59 | $31.59 | $31.50 | $31.58 | $31.58 | 3,079 |
| 2022-07-22 | $31.74 | $31.74 | $31.49 | $31.54 | $31.54 | 547 |
| 2022-07-21 | $31.54 | $31.68 | $31.42 | $31.68 | $31.68 | 1,117 |
| 2022-07-20 | $31.53 | $31.62 | $31.46 | $31.52 | $31.52 | 3,641 |
| 2022-07-19 | $31.07 | $31.40 | $31.07 | $31.40 | $31.40 | 3,587 |
| 2022-07-18 | $31.14 | $31.15 | $30.83 | $30.83 | $30.83 | 2,009 |
| 2022-07-15 | $30.84 | $31.00 | $30.84 | $31.00 | $31.00 | 9,998 |
| 2022-07-14 | $30.29 | $30.60 | $30.29 | $30.60 | $30.60 | 6,716 |
| 2022-07-13 | $30.37 | $30.71 | $30.37 | $30.67 | $30.67 | 11,477 |
| 2022-07-12 | $30.96 | $30.97 | $30.75 | $30.75 | $30.75 | 922 |
| 2022-07-11 | $31.01 | $31.01 | $30.89 | $30.91 | $30.91 | 3,265 |
| 2022-07-08 | $31.07 | $31.19 | $31.07 | $31.19 | $31.19 | 7,447 |
| 2022-07-07 | $31.03 | $31.17 | $31.03 | $31.17 | $31.17 | 2,542 |
| 2022-07-06 | $30.81 | $30.92 | $30.70 | $30.84 | $30.84 | 6,956 |
| 2022-07-05 | $30.31 | $30.75 | $30.31 | $30.75 | $30.75 | 2,848 |
| 2022-07-01 | $30.52 | $30.70 | $30.33 | $30.70 | $30.70 | 6,670 |
| 2022-06-30 | $30.27 | $30.62 | $30.27 | $30.44 | $30.44 | 3,453 |
| 2022-06-29 | $30.72 | $30.76 | $30.61 | $30.68 | $30.68 | 3,420 |
| 2022-06-28 | $31.11 | $31.11 | $30.69 | $30.69 | $30.69 | 1,351 |
| 2022-06-27 | $31.13 | $31.17 | $31.08 | $31.08 | $31.08 | 2,142 |
| 2022-06-24 | $31.00 | $31.10 | $31.00 | $31.10 | $31.10 | 214 |
| 2022-06-23 | $30.35 | $30.50 | $30.23 | $30.50 | $30.50 | 6,052 |
| 2022-06-22 | $30.21 | $30.48 | $30.21 | $30.34 | $30.34 | 8,807 |
| 2022-06-21 | $30.06 | $30.40 | $30.06 | $30.32 | $30.32 | 32,730 |
| 2022-06-17 | $29.80 | $29.86 | $29.60 | $29.79 | $29.79 | 5,208 |
| 2022-06-16 | $29.83 | $29.87 | $29.59 | $29.65 | $29.65 | 26,834 |
| 2022-06-15 | $30.36 | $30.56 | $30.19 | $30.44 | $30.44 | 3,026 |
| 2022-06-14 | $30.12 | $30.18 | $29.92 | $30.11 | $30.11 | 184,628 |
| 2022-06-13 | $30.54 | $30.54 | $30.11 | $30.11 | $30.11 | 2,427 |
| 2022-06-10 | $31.14 | $31.14 | $31.05 | $31.06 | $31.06 | 2,283 |
| 2022-06-09 | $32.15 | $32.15 | $31.66 | $31.66 | $31.66 | 127,077 |
| 2022-06-08 | $32.32 | $32.33 | $32.10 | $32.14 | $32.14 | 11,810 |
| 2022-06-07 | $32.01 | $32.37 | $32.01 | $32.37 | $32.37 | 6,926 |
| 2022-06-06 | $32.35 | $32.35 | $32.12 | $32.17 | $32.17 | 13,768 |
| 2022-06-03 | $32.08 | $32.16 | $32.04 | $32.09 | $32.09 | 21,197 |
| 2022-06-02 | $31.95 | $32.42 | $31.95 | $32.42 | $32.42 | 7,172 |
| 2022-06-01 | $32.26 | $32.30 | $31.91 | $32.05 | $32.05 | 17,651 |
| 2022-05-31 | $32.03 | $32.28 | $32.02 | $32.19 | $32.19 | 4,591 |
| 2022-05-27 | $32.13 | $32.31 | $32.13 | $32.31 | $32.31 | 369 |
| 2022-05-26 | $31.62 | $31.81 | $31.62 | $31.80 | $31.80 | 2,782 |
| 2022-05-25 | $31.12 | $31.42 | $31.12 | $31.42 | $31.42 | 10,932 |
| 2022-05-24 | $30.86 | $31.14 | $30.85 | $31.14 | $31.14 | 3,792 |
| 2022-05-23 | $31.08 | $31.34 | $31.01 | $31.34 | $31.34 | 18,482 |
| 2022-05-20 | $31.11 | $31.14 | $30.43 | $30.95 | $30.95 | 25,544 |
| 2022-05-19 | $30.97 | $31.11 | $30.82 | $30.96 | $30.96 | 11,419 |
| 2022-05-18 | $31.52 | $31.52 | $30.96 | $31.00 | $31.00 | 28,172 |
| 2022-05-17 | $31.78 | $31.91 | $31.65 | $31.90 | $31.90 | 5,995 |
| 2022-05-16 | $31.42 | $31.58 | $31.35 | $31.46 | $31.46 | 16,577 |
| 2022-05-13 | $31.28 | $31.57 | $31.28 | $31.51 | $31.51 | 34,733 |
| 2022-05-12 | $30.80 | $30.99 | $30.71 | $30.98 | $30.98 | 7,333 |
| 2022-05-11 | $31.25 | $31.62 | $31.03 | $31.03 | $31.03 | 6,616 |
| 2022-05-10 | $31.49 | $31.49 | $31.24 | $31.35 | $31.35 | 4,786 |
| 2022-05-09 | $31.70 | $31.71 | $31.31 | $31.31 | $31.31 | 8,820 |
| 2022-05-06 | $31.76 | $32.08 | $31.76 | $32.06 | $32.06 | 11,343 |
| 2022-05-05 | $32.63 | $32.63 | $32.00 | $32.10 | $32.10 | 45,128 |
| 2022-05-04 | $32.22 | $33.01 | $32.20 | $33.00 | $33.00 | 13,214 |
| 2022-05-03 | $32.19 | $32.36 | $32.19 | $32.30 | $32.30 | 94,910 |
| 2022-05-02 | $32.04 | $32.19 | $31.68 | $32.18 | $32.18 | 19,316 |
| 2022-04-29 | $32.46 | $32.59 | $31.95 | $31.96 | $31.96 | 9,109 |
| 2022-04-28 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 40 |
| 2022-04-27 | $32.48 | $32.62 | $32.32 | $32.32 | $32.32 | 4,762 |
| 2022-04-26 | $32.73 | $32.73 | $32.32 | $32.32 | $32.32 | 6,848 |
| 2022-04-25 | $32.60 | $32.93 | $32.49 | $32.93 | $32.93 | 21,249 |
| 2022-04-22 | $33.27 | $33.27 | $32.79 | $32.79 | $32.79 | 3,972 |
| 2022-04-21 | $33.90 | $33.90 | $33.46 | $33.46 | $33.46 | 4,049 |
| 2022-04-20 | $34.04 | $34.04 | $33.79 | $33.88 | $33.88 | 7,887 |
| 2022-04-19 | $33.69 | $33.83 | $33.69 | $33.83 | $33.83 | 7,795 |
| 2022-04-18 | $33.56 | $33.56 | $33.41 | $33.41 | $33.41 | 5,461 |
| 2022-04-14 | $33.69 | $33.69 | $33.45 | $33.45 | $33.45 | 13,098 |
| 2022-04-13 | $33.48 | $33.78 | $33.48 | $33.75 | $33.75 | 5,435 |
| 2022-04-12 | $33.77 | $33.77 | $33.38 | $33.47 | $33.47 | 5,931 |
| 2022-04-11 | $33.64 | $33.70 | $33.55 | $33.55 | $33.55 | 1,534 |
| 2022-04-08 | $33.92 | $34.10 | $33.92 | $33.96 | $33.96 | 7,112 |
| 2022-04-07 | $33.93 | $34.17 | $33.90 | $34.04 | $34.04 | 1,793 |
| 2022-04-06 | $33.87 | $33.94 | $33.75 | $33.94 | $33.94 | 17,039 |
| 2022-04-05 | $34.50 | $34.56 | $34.10 | $34.15 | $34.15 | 5,440 |
| 2022-04-04 | $34.36 | $34.47 | $34.36 | $34.47 | $34.47 | 1,116 |
| 2022-04-01 | $34.16 | $34.26 | $34.06 | $34.26 | $34.26 | 6,811 |
| 2022-03-31 | $34.48 | $34.57 | $34.25 | $34.25 | $34.25 | 15,621 |
| 2022-03-30 | $34.63 | $34.73 | $34.53 | $34.54 | $34.54 | 3,844 |
| 2022-03-29 | $34.58 | $34.70 | $34.53 | $34.70 | $34.70 | 8,819 |
| 2022-03-28 | $34.24 | $34.39 | $34.17 | $34.35 | $34.35 | 10,240 |
| 2022-03-25 | $34.11 | $34.23 | $34.06 | $34.22 | $34.22 | 2,409 |
| 2022-03-24 | $33.99 | $34.12 | $33.99 | $34.12 | $34.12 | 13,677 |
| 2022-03-23 | $34.02 | $34.02 | $33.82 | $33.82 | $33.82 | 5,335 |
| 2022-03-22 | $34.03 | $34.13 | $34.01 | $34.08 | $34.08 | 6,087 |
| 2022-03-21 | $33.88 | $33.88 | $33.71 | $33.79 | $33.79 | 1,756 |
| 2022-03-18 | $33.54 | $33.83 | $33.50 | $33.83 | $33.83 | 10,673 |
| 2022-03-17 | $33.20 | $33.50 | $33.20 | $33.50 | $33.50 | 1,605 |
| 2022-03-16 | $33.05 | $33.18 | $32.70 | $33.18 | $33.18 | 3,667 |
| 2022-03-15 | $32.23 | $32.71 | $32.23 | $32.71 | $32.71 | 322 |
| 2022-03-14 | $32.42 | $32.42 | $32.11 | $32.18 | $32.18 | 1,114 |
| 2022-03-11 | $32.80 | $32.80 | $32.40 | $32.40 | $32.40 | 4,677 |
| 2022-03-10 | $32.48 | $32.72 | $32.42 | $32.72 | $32.72 | 6,868 |
| 2022-03-09 | $32.67 | $32.86 | $32.60 | $32.74 | $32.74 | 5,084 |
| 2022-03-08 | $32.37 | $32.75 | $32.18 | $32.19 | $32.19 | 3,919 |
| 2022-03-07 | $32.73 | $32.78 | $32.35 | $32.35 | $32.35 | 5,847 |
| 2022-03-04 | $32.92 | $33.05 | $32.83 | $33.05 | $33.05 | 9,216 |
| 2022-03-03 | $33.38 | $33.43 | $33.17 | $33.19 | $33.19 | 2,976 |
| 2022-03-02 | $33.15 | $33.47 | $33.07 | $33.41 | $33.41 | 33,781 |
| 2022-03-01 | $33.23 | $33.23 | $32.77 | $32.86 | $32.86 | 38,497 |
| 2022-02-28 | $33.09 | $33.37 | $33.06 | $33.31 | $33.31 | 6,681 |
| 2022-02-25 | $32.93 | $33.36 | $32.93 | $33.36 | $33.36 | 7,450 |
| 2022-02-24 | $32.02 | $32.82 | $32.02 | $32.82 | $32.82 | 10,743 |
| 2022-02-23 | $32.93 | $32.95 | $32.46 | $32.47 | $32.47 | 50,942 |
| 2022-02-22 | $33.00 | $33.22 | $32.75 | $32.88 | $32.88 | 244,976 |
| 2022-02-18 | $33.38 | $33.38 | $33.15 | $33.15 | $33.15 | 5,075 |
| 2022-02-17 | $33.52 | $33.58 | $33.33 | $33.34 | $33.34 | 5,460 |
| 2022-02-16 | $33.76 | $33.89 | $33.65 | $33.89 | $33.89 | 51,747 |
| 2022-02-15 | $33.71 | $33.82 | $33.70 | $33.78 | $33.78 | 10,177 |
| 2022-02-14 | $33.37 | $33.55 | $33.27 | $33.43 | $33.43 | 5,816 |
| 2022-02-11 | $33.92 | $34.06 | $33.39 | $33.53 | $33.53 | 12,312 |
| 2022-02-10 | $34.19 | $34.40 | $33.96 | $33.96 | $33.96 | 8,134 |
| 2022-02-09 | $34.31 | $34.42 | $34.28 | $34.42 | $34.42 | 7,637 |
| 2022-02-08 | $33.80 | $34.11 | $33.80 | $34.11 | $34.11 | 4,299 |
| 2022-02-07 | $33.93 | $34.08 | $33.84 | $33.84 | $33.84 | 13,169 |
| 2022-02-04 | $33.86 | $34.11 | $33.82 | $34.02 | $34.02 | 7,212 |
| 2022-02-03 | $34.12 | $34.17 | $33.84 | $33.84 | $33.84 | 93,636 |
| 2022-02-02 | $34.33 | $34.46 | $34.30 | $34.43 | $34.43 | 36,031 |
| 2022-02-01 | $34.00 | $34.26 | $33.97 | $34.26 | $34.26 | 78,744 |
| 2022-01-31 | $33.73 | $34.01 | $33.73 | $34.01 | $34.01 | 1,995 |
| 2022-01-28 | $32.85 | $33.53 | $32.79 | $33.53 | $33.53 | 3,279 |
| 2022-01-27 | $32.60 | $33.44 | $32.60 | $33.04 | $33.04 | 20,165 |
| 2022-01-26 | $33.63 | $33.68 | $32.93 | $33.09 | $33.09 | 26,625 |
| 2022-01-25 | $33.22 | $33.39 | $32.74 | $33.15 | $33.15 | 42,101 |
| 2022-01-24 | $33.04 | $33.50 | $32.47 | $33.50 | $33.50 | 61,184 |
| 2022-01-21 | $33.73 | $33.84 | $33.39 | $33.40 | $33.40 | 52,616 |
| 2022-01-20 | $34.15 | $34.45 | $33.82 | $33.82 | $33.82 | 25,555 |
| 2022-01-19 | $34.40 | $34.47 | $34.06 | $34.06 | $34.06 | 13,460 |
| 2022-01-18 | $34.56 | $34.56 | $34.26 | $34.31 | $34.31 | 32,809 |
| 2022-01-14 | $34.69 | $34.76 | $34.57 | $34.76 | $34.76 | 8,098 |
| 2022-01-13 | $35.03 | $35.17 | $34.71 | $34.71 | $34.71 | 13,191 |
| 2022-01-12 | $35.12 | $35.13 | $35.01 | $35.09 | $35.09 | 4,831 |
| 2022-01-11 | $34.65 | $35.03 | $34.62 | $35.03 | $35.03 | 7,155 |
| 2022-01-10 | $34.70 | $34.76 | $34.46 | $34.76 | $34.76 | 1,548 |
| 2022-01-07 | $34.87 | $34.89 | $34.79 | $34.83 | $34.83 | 3,444 |
| 2022-01-06 | $34.83 | $34.97 | $34.83 | $34.87 | $34.87 | 3,157 |
| 2022-01-05 | $35.27 | $35.34 | $34.95 | $34.95 | $34.95 | 6,442 |
| 2022-01-04 | $35.34 | $35.34 | $35.19 | $35.34 | $35.34 | 1,537 |
| 2022-01-03 | $35.18 | $35.35 | $35.17 | $35.27 | $35.27 | 5,783 |
| 2021-12-31 | $35.10 | $35.24 | $35.10 | $35.23 | $35.23 | 17,224 |
| 2021-12-30 | $35.29 | $35.36 | $35.21 | $35.21 | $35.21 | 29,848 |
| 2021-12-29 | $35.30 | $35.33 | $35.22 | $35.31 | $35.31 | 44,790 |
| 2021-12-28 | $35.23 | $35.32 | $35.21 | $35.27 | $35.27 | 11,633 |
| 2021-12-27 | $35.15 | $35.25 | $35.15 | $35.25 | $35.25 | 4,159 |
| 2021-12-23 | $35.03 | $35.05 | $34.96 | $34.99 | $34.99 | 17,727 |
| 2021-12-22 | $34.53 | $34.84 | $34.53 | $34.84 | $34.84 | 11,027 |
| 2021-12-21 | $34.42 | $34.61 | $34.32 | $34.54 | $34.54 | 11,661 |
| 2021-12-20 | $34.42 | $34.42 | $33.98 | $34.23 | $34.23 | 23,235 |
| 2021-12-17 | $34.42 | $34.63 | $34.30 | $34.44 | $34.44 | 11,123 |
| 2021-12-16 | $34.89 | $34.93 | $34.62 | $34.72 | $34.72 | 19,260 |
| 2021-12-15 | $34.46 | $34.90 | $34.40 | $34.89 | $34.89 | 20,394 |
| 2021-12-14 | $34.55 | $34.61 | $34.38 | $34.54 | $34.54 | 25,414 |
| 2021-12-13 | $34.93 | $34.93 | $34.70 | $34.72 | $34.72 | 20,623 |
| 2021-12-10 | $34.80 | $34.93 | $34.67 | $34.93 | $34.93 | 22,706 |
| 2021-12-09 | $34.76 | $34.80 | $34.68 | $34.69 | $34.69 | 22,681 |
| 2021-12-08 | $34.81 | $34.89 | $34.68 | $34.84 | $34.84 | 41,286 |
| 2021-12-07 | $36.00 | $36.00 | $34.46 | $34.71 | $34.71 | 83,809 |
| 2021-12-06 | $34.13 | $34.35 | $34.02 | $34.25 | $34.25 | 59,852 |
| 2021-12-03 | $34.30 | $34.30 | $33.71 | $33.93 | $33.93 | 97,241 |
| 2021-12-02 | $33.90 | $34.27 | $33.82 | $34.14 | $34.14 | 65,346 |
| 2021-12-01 | $34.29 | $34.61 | $33.87 | $33.87 | $33.87 | 268,729 |
| 2021-11-30 | $34.19 | $34.19 | $34.10 | $34.16 | $34.16 | 339,525 |
| 2021-11-29 | $34.18 | $34.19 | $34.08 | $34.15 | $34.15 | 12,488 |
| 2021-11-26 | $34.16 | $34.19 | $34.11 | $34.11 | $34.11 | 7,476 |
| 2021-11-24 | $34.18 | $34.19 | $34.15 | $34.17 | $34.17 | 5,709 |
| 2021-11-23 | $34.13 | $34.18 | $34.12 | $34.15 | $34.15 | 6,593 |
| 2021-11-22 | $34.06 | $34.16 | $34.06 | $34.13 | $34.13 | 4,305 |
| 2021-11-19 | $34.05 | $34.18 | $34.05 | $34.15 | $34.15 | 5,664 |
| 2021-11-18 | $34.20 | $34.25 | $34.08 | $34.12 | $34.12 | 1,273 |
| 2021-11-17 | $34.10 | $34.15 | $34.07 | $34.15 | $34.15 | 1,753 |
| 2021-11-16 | $34.10 | $34.14 | $34.10 | $34.10 | $34.10 | 1,177 |
| 2021-11-15 | $34.17 | $34.17 | $34.04 | $34.10 | $34.10 | 3,926 |
| 2021-11-12 | $34.05 | $34.14 | $34.05 | $34.11 | $34.11 | 4,654 |
| 2021-11-11 | $34.04 | $34.08 | $34.03 | $34.07 | $34.07 | 1,539 |
| 2021-11-10 | $34.14 | $34.15 | $34.09 | $34.09 | $34.09 | 2,016 |
| 2021-11-09 | $34.02 | $34.15 | $34.02 | $34.10 | $34.10 | 3,498 |
| 2021-11-08 | $34.12 | $34.23 | $34.05 | $34.10 | $34.10 | 5,289 |
| 2021-11-05 | $34.10 | $34.13 | $34.09 | $34.13 | $34.13 | 1,945 |
| 2021-11-04 | $34.13 | $34.16 | $34.02 | $34.05 | $34.05 | 14,744 |
| 2021-11-03 | $34.08 | $34.11 | $34.02 | $34.11 | $34.11 | 4,787 |
| 2021-11-02 | $34.01 | $34.04 | $34.01 | $34.03 | $34.03 | 9,998 |
| 2021-11-01 | $34.00 | $34.04 | $33.99 | $34.01 | $34.01 | 9,934 |
| 2021-10-29 | $34.04 | $34.04 | $33.98 | $34.02 | $34.02 | 175,967 |
| 2021-10-28 | $34.03 | $34.04 | $33.99 | $34.02 | $34.02 | 2,048 |
| 2021-10-27 | $34.00 | $34.03 | $33.99 | $34.02 | $34.02 | 1,663 |
| 2021-10-26 | $34.04 | $34.04 | $33.97 | $34.00 | $34.00 | 3,059 |
| 2021-10-25 | $33.98 | $34.04 | $33.97 | $34.00 | $34.00 | 3,218 |
| 2021-10-22 | $33.98 | $34.00 | $33.92 | $33.99 | $33.99 | 5,304 |
| 2021-10-21 | $34.02 | $34.04 | $33.98 | $33.98 | $33.98 | 1,837 |
| 2021-10-20 | $34.02 | $34.04 | $33.92 | $33.99 | $33.99 | 2,269 |
| 2021-10-19 | $33.97 | $34.04 | $33.90 | $34.04 | $34.04 | 2,120 |
| 2021-10-18 | $33.96 | $33.96 | $33.88 | $33.95 | $33.95 | 5,567 |
| 2021-10-15 | $33.93 | $33.93 | $33.86 | $33.92 | $33.92 | 3,379 |
| 2021-10-14 | $33.88 | $33.89 | $33.83 | $33.89 | $33.89 | 953 |
| 2021-10-13 | $33.70 | $33.78 | $33.70 | $33.76 | $33.76 | 9,912 |
| 2021-10-12 | $33.65 | $33.77 | $33.64 | $33.69 | $33.69 | 6,428 |
| 2021-10-11 | $33.74 | $33.75 | $33.69 | $33.70 | $33.70 | 20,189 |
| 2021-10-08 | $33.68 | $33.74 | $33.68 | $33.74 | $33.74 | 1,244 |
| 2021-10-07 | $33.74 | $33.76 | $33.67 | $33.72 | $33.72 | 5,081 |
| 2021-10-06 | $33.43 | $33.62 | $33.43 | $33.62 | $33.62 | 527 |
| 2021-10-05 | $33.57 | $33.65 | $33.57 | $33.60 | $33.60 | 664 |
| 2021-10-04 | $33.46 | $33.50 | $33.35 | $33.44 | $33.44 | 5,002 |
| 2021-10-01 | $33.49 | $33.59 | $33.49 | $33.59 | $33.59 | 1,980 |
| 2021-09-30 | $33.51 | $33.55 | $33.41 | $33.48 | $33.48 | 12,322 |
| 2021-09-29 | $33.57 | $33.59 | $33.54 | $33.54 | $33.54 | 2,248 |
| 2021-09-28 | $33.65 | $33.66 | $33.50 | $33.50 | $33.50 | 9,199 |
| 2021-09-27 | $33.72 | $33.72 | $33.69 | $33.69 | $33.69 | 2,271 |
| 2021-09-24 | $33.71 | $33.71 | $33.69 | $33.70 | $33.70 | 945 |
| 2021-09-23 | $33.72 | $33.72 | $33.68 | $33.68 | $33.68 | 913 |
| 2021-09-22 | $33.63 | $33.66 | $33.60 | $33.60 | $33.60 | 491 |
| 2021-09-21 | $33.45 | $33.49 | $33.38 | $33.47 | $33.47 | 52,955 |
| 2021-09-20 | $33.72 | $33.72 | $33.29 | $33.41 | $33.41 | 2,460 |
| 2021-09-17 | $33.71 | $33.71 | $33.56 | $33.63 | $33.63 | 3,889 |
| 2021-09-16 | $33.71 | $33.71 | $33.63 | $33.70 | $33.70 | 7,221 |
| 2021-09-15 | $33.66 | $33.70 | $33.66 | $33.69 | $33.69 | 4,718 |
| 2021-09-14 | $33.62 | $33.72 | $33.57 | $33.63 | $33.63 | 7,690 |
| 2021-09-13 | $33.69 | $33.69 | $33.56 | $33.65 | $33.65 | 16,014 |
| 2021-09-10 | $33.70 | $33.70 | $33.62 | $33.62 | $33.62 | 866 |
| 2021-09-09 | $33.71 | $33.72 | $33.67 | $33.68 | $33.68 | 5,576 |
| 2021-09-08 | $33.70 | $33.79 | $33.62 | $33.72 | $33.72 | 6,600 |
| 2021-09-07 | $33.77 | $33.79 | $33.67 | $33.77 | $33.77 | 2,940 |
| 2021-09-03 | $33.80 | $33.80 | $33.68 | $33.76 | $33.76 | 4,387 |
| 2021-09-02 | $33.76 | $33.76 | $33.68 | $33.75 | $33.75 | 3,017 |
| 2021-09-01 | $33.69 | $33.75 | $33.68 | $33.75 | $33.75 | 1,205 |
| 2021-08-31 | $33.71 | $33.76 | $33.65 | $33.67 | $33.67 | 4,441 |
| 2021-08-30 | $33.71 | $33.71 | $33.69 | $33.69 | $33.69 | 27,065 |
| 2021-08-27 | $33.65 | $33.65 | $33.62 | $33.63 | $33.63 | 213,715 |
| 2021-08-26 | $33.59 | $33.67 | $33.53 | $33.60 | $33.60 | 8,836 |
| 2021-08-25 | $33.70 | $33.70 | $33.62 | $33.66 | $33.66 | 8,697 |
| 2021-08-24 | $33.69 | $33.69 | $33.56 | $33.67 | $33.67 | 4,365 |
| 2021-08-23 | $33.50 | $33.65 | $33.50 | $33.60 | $33.60 | 6,050 |
| 2021-08-20 | $33.49 | $33.49 | $33.45 | $33.48 | $33.48 | 5,468 |
| 2021-08-19 | $33.04 | $33.43 | $33.04 | $33.43 | $33.43 | 6,717 |
| 2021-08-18 | $33.53 | $33.54 | $33.39 | $33.43 | $33.43 | 12,305 |
| 2021-08-17 | $33.57 | $33.57 | $33.49 | $33.51 | $33.51 | 18,803 |
| 2021-08-16 | $33.58 | $33.59 | $33.51 | $33.58 | $33.58 | 5,319 |
| 2021-08-13 | $33.56 | $33.60 | $33.55 | $33.59 | $33.59 | 8,803 |
| 2021-08-12 | $33.54 | $33.57 | $33.52 | $33.56 | $33.56 | 10,875 |
| 2021-08-11 | $33.50 | $33.57 | $33.50 | $33.57 | $33.57 | 88,202 |
| 2021-08-10 | $33.52 | $33.55 | $33.47 | $33.49 | $33.49 | 27,692 |
| 2021-08-09 | $33.50 | $33.51 | $33.46 | $33.51 | $33.51 | 9,815 |
| 2021-08-06 | $33.12 | $33.49 | $33.12 | $33.49 | $33.49 | 2,998 |
| 2021-08-05 | $33.51 | $33.51 | $33.41 | $33.47 | $33.47 | 11,647 |
| 2021-08-04 | $33.43 | $33.46 | $33.43 | $33.46 | $33.46 | 6,235 |
| 2021-08-03 | $33.42 | $33.47 | $33.42 | $33.47 | $33.47 | 2,232 |
| 2021-08-02 | $33.26 | $33.44 | $33.26 | $33.34 | $33.34 | 8,920 |
| 2021-07-30 | $33.31 | $33.41 | $33.31 | $33.39 | $33.39 | 3,424 |
| 2021-07-29 | $33.33 | $33.44 | $33.32 | $33.44 | $33.44 | 23,462 |
| 2021-07-28 | $33.09 | $33.39 | $33.09 | $33.38 | $33.38 | 7,997 |
| 2021-07-27 | $33.30 | $33.40 | $33.30 | $33.36 | $33.36 | 6,191 |
| 2021-07-26 | $33.35 | $33.38 | $33.35 | $33.37 | $33.37 | 10,604 |
| 2021-07-23 | $33.34 | $33.37 | $33.33 | $33.36 | $33.36 | 5,634 |
| 2021-07-22 | $33.28 | $33.37 | $33.25 | $33.29 | $33.29 | 24,075 |
| 2021-07-21 | $33.27 | $33.35 | $33.20 | $33.29 | $33.29 | 10,731 |
| 2021-07-20 | $32.89 | $33.22 | $32.89 | $33.21 | $33.21 | 8,042 |
| 2021-07-19 | $33.15 | $33.15 | $32.87 | $32.92 | $32.92 | 7,608 |
| 2021-07-16 | $33.29 | $33.33 | $33.17 | $33.17 | $33.17 | 886 |
| 2021-07-15 | $33.38 | $33.38 | $33.20 | $33.30 | $33.30 | 9,147 |
| 2021-07-14 | $33.37 | $33.37 | $33.27 | $33.33 | $33.33 | 7,072 |
| 2021-07-13 | $33.37 | $33.38 | $33.26 | $33.32 | $33.32 | 2,003 |
| 2021-07-12 | $33.27 | $33.37 | $33.27 | $33.34 | $33.34 | 12,578 |
| 2021-07-09 | $33.28 | $33.38 | $33.25 | $33.33 | $33.33 | 6,312 |
| 2021-07-08 | $33.06 | $33.20 | $33.06 | $33.20 | $33.20 | 6,412 |
| 2021-07-07 | $33.33 | $33.37 | $33.23 | $33.35 | $33.35 | 8,531 |
| 2021-07-06 | $33.22 | $33.30 | $33.22 | $33.30 | $33.30 | 581 |
| 2021-07-02 | $33.30 | $33.33 | $33.25 | $33.33 | $33.33 | 11,847 |
| 2021-07-01 | $33.17 | $33.33 | $33.17 | $33.22 | $33.22 | 8,300 |
| 2021-06-30 | $33.19 | $33.27 | $33.12 | $33.22 | $33.22 | 21,376 |
| 2021-06-29 | $33.23 | $33.28 | $33.14 | $33.20 | $33.20 | 7,560 |
| 2021-06-28 | $33.19 | $33.26 | $33.14 | $33.20 | $33.20 | 4,428 |
| 2021-06-25 | $33.11 | $33.12 | $33.10 | $33.12 | $33.12 | 14,307 |
| 2021-06-24 | $33.16 | $33.16 | $33.08 | $33.15 | $33.15 | 10,501 |
| 2021-06-23 | $33.04 | $33.06 | $33.02 | $33.05 | $33.05 | 4,641 |
| 2021-06-22 | $32.79 | $33.08 | $32.79 | $33.07 | $33.07 | 6,116 |
| 2021-06-21 | $32.83 | $32.97 | $32.80 | $32.97 | $32.97 | 11,191 |
| 2021-06-18 | $32.78 | $32.84 | $32.71 | $32.77 | $32.77 | 1,740 |
| 2021-06-17 | $32.91 | $32.95 | $32.86 | $32.93 | $32.93 | 262,213 |
| 2021-06-16 | $32.95 | $32.95 | $32.85 | $32.87 | $32.87 | 19,501 |
| 2021-06-15 | $32.89 | $32.99 | $32.88 | $32.94 | $32.94 | 5,661 |
| 2021-06-14 | $32.95 | $32.99 | $32.87 | $32.96 | $32.96 | 2,280 |
| 2021-06-11 | $32.95 | $32.97 | $32.94 | $32.97 | $32.97 | 583 |
| 2021-06-10 | $32.85 | $32.97 | $32.84 | $32.92 | $32.92 | 12,827 |
| 2021-06-09 | $32.85 | $32.91 | $32.78 | $32.82 | $32.82 | 4,283 |
| 2021-06-08 | $32.81 | $32.88 | $32.80 | $32.85 | $32.85 | 8,209 |
| 2021-06-07 | $32.90 | $33.00 | $32.81 | $32.84 | $32.84 | 16,671 |
| 2021-06-04 | $32.86 | $32.88 | $32.75 | $32.84 | $32.84 | 18,575 |
| 2021-06-03 | $32.65 | $32.81 | $32.65 | $32.67 | $32.67 | 33,563 |
| 2021-06-02 | $32.78 | $32.78 | $32.72 | $32.73 | $32.73 | 8,384 |
| 2021-06-01 | $32.78 | $32.85 | $32.76 | $32.76 | $32.76 | 6,955 |
| 2021-05-28 | $32.79 | $32.91 | $32.77 | $32.85 | $32.85 | 331,872 |
| 2021-05-27 | $32.75 | $32.82 | $32.68 | $32.75 | $32.75 | 5,010 |
| 2021-05-26 | $32.70 | $32.75 | $32.65 | $32.68 | $32.68 | 5,277 |
| 2021-05-25 | $32.71 | $32.73 | $32.61 | $32.67 | $32.67 | 9,156 |
| 2021-05-24 | $32.70 | $32.72 | $32.62 | $32.66 | $32.66 | 5,628 |
| 2021-05-21 | $32.52 | $32.58 | $32.49 | $32.49 | $32.49 | 3,505 |
| 2021-05-20 | $32.46 | $32.48 | $32.41 | $32.47 | $32.47 | 5,423 |
| 2021-05-19 | $32.16 | $32.34 | $32.16 | $32.28 | $32.28 | 6,015 |
| 2021-05-18 | $32.56 | $32.58 | $32.44 | $32.44 | $32.44 | 2,058 |
| 2021-05-17 | $32.41 | $32.54 | $32.38 | $32.50 | $32.50 | 4,696 |
| 2021-05-14 | $32.44 | $32.59 | $32.44 | $32.58 | $32.58 | 3,603 |
| 2021-05-13 | $32.36 | $32.36 | $32.26 | $32.29 | $32.29 | 1,495 |
| 2021-05-12 | $32.32 | $32.32 | $31.95 | $31.99 | $31.99 | 8,817 |
| 2021-05-11 | $32.48 | $32.49 | $32.35 | $32.40 | $32.40 | 9,683 |
| 2021-05-10 | $32.76 | $32.78 | $32.60 | $32.70 | $32.70 | 208,770 |
| 2021-05-07 | $32.58 | $32.76 | $32.58 | $32.72 | $32.72 | 12,342 |
| 2021-05-06 | $32.45 | $32.59 | $32.44 | $32.59 | $32.59 | 60,143 |
| 2021-05-05 | $32.48 | $32.61 | $32.45 | $32.49 | $32.49 | 4,728 |
| 2021-05-04 | $32.39 | $32.45 | $32.36 | $32.44 | $32.44 | 16,917 |
| 2021-05-03 | $32.61 | $32.61 | $32.53 | $32.55 | $32.55 | 84,572 |
| 2021-04-30 | $32.52 | $32.57 | $32.47 | $32.49 | $32.49 | 67,685 |
| 2021-04-29 | $32.60 | $32.64 | $32.52 | $32.63 | $32.63 | 24,774 |
| 2021-04-28 | $32.55 | $32.63 | $32.52 | $32.62 | $32.62 | 129,317 |
| 2021-04-27 | $32.53 | $32.59 | $32.49 | $32.59 | $32.59 | 1,569 |
| 2021-04-26 | $32.57 | $32.65 | $32.54 | $32.57 | $32.57 | 6,239 |
| 2021-04-23 | $32.46 | $32.62 | $32.46 | $32.56 | $32.56 | 2,884 |
| 2021-04-22 | $32.53 | $32.53 | $32.33 | $32.37 | $32.37 | 2,591 |
| 2021-04-21 | $32.40 | $32.54 | $32.40 | $32.53 | $32.53 | 4,077 |
| 2021-04-20 | $32.47 | $32.50 | $32.33 | $32.37 | $32.37 | 4,897 |
| 2021-04-19 | $32.41 | $32.53 | $32.41 | $32.46 | $32.46 | 5,528 |
| 2021-04-16 | $32.54 | $32.60 | $32.46 | $32.55 | $32.55 | 2,433 |
| 2021-04-15 | $32.40 | $32.56 | $32.34 | $32.47 | $32.47 | 17,063 |
| 2021-04-14 | $32.42 | $32.48 | $32.32 | $32.32 | $32.32 | 5,952 |
| 2021-04-13 | $32.16 | $32.43 | $32.16 | $32.40 | $32.40 | 6,779 |
| 2021-04-12 | $32.40 | $32.40 | $32.33 | $32.37 | $32.37 | 1,403 |
| 2021-04-09 | $32.33 | $32.34 | $32.26 | $32.34 | $32.34 | 17,127 |
| 2021-04-08 | $32.32 | $32.32 | $32.22 | $32.29 | $32.29 | 1,657 |
| 2021-04-07 | $32.26 | $32.26 | $32.15 | $32.21 | $32.21 | 3,055 |
| 2021-04-06 | $32.22 | $32.28 | $32.15 | $32.22 | $32.22 | 3,489 |
| 2021-04-05 | $32.18 | $32.24 | $32.00 | $32.20 | $32.20 | 3,359 |
| 2021-04-01 | $31.78 | $32.03 | $31.78 | $32.03 | $32.03 | 8,131 |
| 2021-03-31 | $31.75 | $31.92 | $31.75 | $31.85 | $31.85 | 184,588 |
| 2021-03-30 | $31.68 | $31.76 | $31.62 | $31.62 | $31.62 | 9,368 |
| 2021-03-29 | $31.67 | $31.81 | $31.65 | $31.70 | $31.70 | 10,578 |
| 2021-03-26 | $31.55 | $31.72 | $31.55 | $31.72 | $31.72 | 2,294 |
| 2021-03-25 | $31.29 | $31.47 | $31.18 | $31.44 | $31.44 | 6,612 |
| 2021-03-24 | $31.27 | $31.63 | $31.27 | $31.33 | $31.33 | 7,487 |
| 2021-03-23 | $31.59 | $31.61 | $31.32 | $31.41 | $31.41 | 9,897 |
| 2021-03-22 | $31.40 | $31.62 | $31.40 | $31.60 | $31.60 | 5,710 |
| 2021-03-19 | $31.24 | $31.45 | $31.24 | $31.40 | $31.40 | 2,837 |
| 2021-03-18 | $31.09 | $31.61 | $31.09 | $31.35 | $31.35 | 4,057 |
| 2021-03-17 | $31.47 | $31.60 | $31.47 | $31.60 | $31.60 | 533 |
| 2021-03-16 | $31.60 | $31.65 | $31.52 | $31.56 | $31.56 | 7,982 |
| 2021-03-15 | $31.36 | $31.52 | $31.36 | $31.52 | $31.52 | 4,528 |
| 2021-03-12 | $31.21 | $31.45 | $31.21 | $31.39 | $31.39 | 16,095 |
| 2021-03-11 | $31.35 | $31.45 | $31.33 | $31.38 | $31.38 | 13,036 |
| 2021-03-10 | $31.34 | $31.36 | $31.22 | $31.24 | $31.24 | 2,732 |
| 2021-03-09 | $31.16 | $31.29 | $31.14 | $31.17 | $31.17 | 9,582 |
| 2021-03-08 | $30.97 | $31.15 | $30.82 | $30.82 | $30.82 | 6,431 |
| 2021-03-05 | $30.63 | $30.95 | $30.40 | $30.95 | $30.95 | 29,211 |
| 2021-03-04 | $30.80 | $30.95 | $30.30 | $30.50 | $30.50 | 29,984 |
| 2021-03-03 | $31.00 | $31.08 | $30.84 | $30.84 | $30.84 | 5,122 |
| 2021-03-02 | $31.06 | $31.17 | $31.05 | $31.05 | $31.05 | 4,297 |
| 2021-03-01 | $31.08 | $31.25 | $31.08 | $31.18 | $31.18 | 4,107 |
| 2021-02-26 | $30.72 | $30.99 | $30.72 | $30.80 | $30.80 | 5,282 |
| 2021-02-25 | $31.17 | $31.17 | $30.70 | $30.78 | $30.78 | 9,204 |
| 2021-02-24 | $31.08 | $31.29 | $31.08 | $31.26 | $31.26 | 11,444 |
| 2021-02-23 | $30.88 | $31.11 | $30.87 | $31.02 | $31.02 | 5,504 |
| 2021-02-22 | $30.96 | $31.16 | $30.96 | $31.02 | $31.02 | 7,542 |
| 2021-02-19 | $31.20 | $31.23 | $31.14 | $31.15 | $31.15 | 19,138 |
| 2021-02-18 | $31.05 | $31.20 | $31.05 | $31.12 | $31.12 | 6,916 |
| 2021-02-17 | $31.11 | $31.26 | $31.08 | $31.19 | $31.19 | 13,032 |
| 2021-02-16 | $31.09 | $31.33 | $31.09 | $31.19 | $31.19 | 29,624 |
| 2021-02-12 | $31.11 | $31.23 | $31.08 | $31.20 | $31.20 | 12,749 |
| 2021-02-11 | $31.15 | $31.17 | $31.05 | $31.10 | $31.10 | 5,065 |
| 2021-02-10 | $31.10 | $31.14 | $31.01 | $31.12 | $31.12 | 9,556 |
| 2021-02-09 | $31.05 | $31.19 | $31.05 | $31.18 | $31.18 | 7,796 |
| 2021-02-08 | $31.09 | $31.14 | $31.00 | $31.13 | $31.13 | 30,506 |
| 2021-02-05 | $30.95 | $31.09 | $30.95 | $31.01 | $31.01 | 3,999 |
| 2021-02-04 | $30.75 | $30.99 | $30.75 | $30.92 | $30.92 | 99,849 |
| 2021-02-03 | $30.87 | $30.96 | $30.73 | $30.83 | $30.83 | 21,545 |
| 2021-02-02 | $30.42 | $30.89 | $30.42 | $30.78 | $30.78 | 6,972 |
| 2021-02-01 | $30.34 | $30.60 | $30.31 | $30.47 | $30.47 | 23,625 |
| 2021-01-29 | $30.39 | $30.39 | $30.13 | $30.21 | $30.21 | 14,225 |
| 2021-01-28 | $30.45 | $30.77 | $30.45 | $30.53 | $30.53 | 10,038 |
| 2021-01-27 | $30.64 | $30.65 | $30.17 | $30.30 | $30.30 | 67,724 |
| 2021-01-26 | $30.92 | $31.02 | $30.84 | $30.88 | $30.88 | 24,328 |
| 2021-01-25 | $30.85 | $30.96 | $30.70 | $30.96 | $30.96 | 11,083 |
| 2021-01-22 | $30.94 | $30.94 | $30.81 | $30.91 | $30.91 | 7,230 |
| 2021-01-21 | $30.90 | $31.03 | $30.88 | $30.98 | $30.98 | 8,018 |
| 2021-01-20 | $30.93 | $31.03 | $30.83 | $31.02 | $31.02 | 30,341 |
| 2021-01-19 | $30.63 | $30.77 | $30.60 | $30.70 | $30.70 | 9,793 |
| 2021-01-15 | $30.65 | $30.65 | $30.43 | $30.52 | $30.52 | 11,505 |
| 2021-01-14 | $30.78 | $30.83 | $30.66 | $30.66 | $30.66 | 6,832 |
| 2021-01-13 | $30.69 | $30.81 | $30.69 | $30.75 | $30.75 | 8,133 |
| 2021-01-12 | $30.67 | $30.70 | $30.57 | $30.70 | $30.70 | 17,363 |
| 2021-01-11 | $30.82 | $30.82 | $30.64 | $30.64 | $30.64 | 10,009 |
| 2021-01-08 | $30.87 | $30.93 | $30.68 | $30.83 | $30.83 | 22,469 |
| 2021-01-07 | $30.74 | $30.82 | $30.69 | $30.73 | $30.73 | 16,347 |
| 2021-01-06 | $30.52 | $30.70 | $30.34 | $30.45 | $30.45 | 14,713 |
| 2021-01-05 | $30.28 | $30.41 | $30.18 | $30.35 | $30.35 | 5,377 |
| 2021-01-04 | $30.50 | $30.50 | $30.05 | $30.18 | $30.18 | 208,425 |
| 2020-12-31 | $30.30 | $30.52 | $30.30 | $30.51 | $30.51 | 13,406 |
| 2020-12-30 | $30.47 | $30.53 | $30.30 | $30.42 | $30.42 | 58,668 |
| 2020-12-29 | $30.57 | $30.59 | $30.27 | $30.41 | $30.41 | 53,297 |
| 2020-12-28 | $30.30 | $30.44 | $30.30 | $30.38 | $30.38 | 18,110 |
| 2020-12-24 | $30.38 | $30.38 | $30.08 | $30.20 | $30.20 | 5,060 |
| 2020-12-23 | $30.29 | $30.31 | $30.18 | $30.18 | $30.18 | 56,978 |
| 2020-12-22 | $30.12 | $30.20 | $30.08 | $30.14 | $30.14 | 27,330 |
| 2020-12-21 | $30.14 | $30.20 | $29.82 | $30.09 | $30.09 | 58,965 |
| 2020-12-18 | $30.67 | $30.67 | $30.15 | $30.26 | $30.26 | 135,223 |
| 2020-12-17 | $30.27 | $30.35 | $30.20 | $30.31 | $30.31 | 43,866 |
| 2020-12-16 | $30.15 | $30.24 | $30.06 | $30.23 | $30.23 | 26,337 |
| 2020-12-15 | $30.05 | $30.18 | $29.91 | $30.17 | $30.17 | 32,799 |
| 2020-12-14 | $30.39 | $30.39 | $29.92 | $29.93 | $29.93 | 34,149 |
| 2020-12-11 | $29.97 | $30.02 | $29.85 | $30.01 | $30.01 | 38,049 |
| 2020-12-10 | $30.01 | $30.12 | $29.97 | $30.07 | $30.07 | 37,566 |
| 2020-12-09 | $30.15 | $30.27 | $30.00 | $30.06 | $30.06 | 284,551 |
| 2020-12-08 | $30.00 | $30.25 | $30.00 | $30.23 | $30.23 | 44,624 |
| 2020-12-07 | $30.11 | $30.19 | $30.10 | $30.13 | $30.13 | 52,197 |
| 2020-12-04 | $30.12 | $30.20 | $30.07 | $30.20 | $30.20 | 169,364 |
| 2020-12-03 | $30.32 | $30.32 | $29.95 | $29.98 | $29.98 | 84,868 |
| 2020-12-02 | $30.21 | $30.21 | $29.86 | $30.02 | $30.02 | 362,439 |
| 2020-12-01 | $30.00 | $30.12 | $29.90 | $29.98 | $29.98 | 627,430 |
| 2020-11-30 | $29.74 | $29.84 | $29.73 | $29.83 | $29.83 | 561,859 |
| 2020-11-27 | $29.65 | $29.77 | $29.64 | $29.76 | $29.76 | 15,906 |
| 2020-11-25 | $29.63 | $29.78 | $29.63 | $29.72 | $29.72 | 117,981 |
| 2020-11-24 | $29.55 | $29.68 | $29.55 | $29.64 | $29.64 | 24,465 |
| 2020-11-23 | $29.46 | $29.53 | $29.46 | $29.49 | $29.49 | 22,223 |
| 2020-11-20 | $29.47 | $29.51 | $29.45 | $29.46 | $29.46 | 1,831 |
| 2020-11-19 | $29.37 | $29.46 | $29.37 | $29.46 | $29.46 | 416 |
| 2020-11-18 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 35 |
| 2020-11-17 | $29.43 | $29.53 | $29.42 | $29.50 | $29.50 | 37,978 |
| 2020-11-16 | $29.40 | $29.55 | $29.40 | $29.49 | $29.49 | 12,445 |
| 2020-11-13 | $29.35 | $29.37 | $29.34 | $29.34 | $29.34 | 876 |
| 2020-11-12 | $29.19 | $29.19 | $29.08 | $29.11 | $29.11 | 900 |
| 2020-11-11 | $29.19 | $29.26 | $29.12 | $29.25 | $29.25 | 13,081 |
| 2020-11-10 | $29.07 | $29.19 | $29.05 | $29.19 | $29.19 | 2,658 |
| 2020-11-09 | $29.27 | $29.39 | $29.12 | $29.20 | $29.20 | 60,978 |
| 2020-11-06 | $28.90 | $28.96 | $28.90 | $28.96 | $28.96 | 2,259 |
| 2020-11-05 | $28.95 | $28.95 | $28.89 | $28.89 | $28.89 | 220 |
| 2020-11-04 | $28.57 | $28.71 | $28.56 | $28.61 | $28.61 | 6,098 |
| 2020-11-03 | $28.25 | $28.25 | $28.23 | $28.23 | $28.23 | 891 |
| 2020-11-02 | $27.85 | $27.85 | $27.82 | $27.82 | $27.82 | 173 |
| 2020-10-30 | $27.53 | $27.67 | $27.36 | $27.56 | $27.56 | 4,465 |
| 2020-10-29 | $27.80 | $27.91 | $27.80 | $27.85 | $27.85 | 6,080 |
| 2020-10-28 | $27.75 | $27.75 | $27.55 | $27.55 | $27.55 | 8,142 |
| 2020-10-27 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 30 |
| 2020-10-26 | $28.43 | $28.43 | $28.15 | $28.30 | $28.30 | 4,736 |
| 2020-10-23 | $28.46 | $28.71 | $28.46 | $28.65 | $28.65 | 11,978 |
| 2020-10-22 | $28.43 | $28.61 | $28.43 | $28.60 | $28.60 | 4,840 |
| 2020-10-21 | $28.51 | $28.66 | $28.45 | $28.51 | $28.51 | 5,933 |
| 2020-10-20 | $28.61 | $28.61 | $28.51 | $28.51 | $28.51 | 4,543 |
| 2020-10-19 | $28.67 | $28.67 | $28.40 | $28.44 | $28.44 | 5,705 |
| 2020-10-16 | $28.76 | $28.81 | $28.73 | $28.73 | $28.73 | 2,080 |
| 2020-10-15 | $28.69 | $28.70 | $28.69 | $28.70 | $28.70 | 1,540 |
| 2020-10-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 94 |
| 2020-10-13 | $28.84 | $28.84 | $28.72 | $28.72 | $28.72 | 1,127 |
| 2020-10-12 | $28.71 | $28.93 | $28.71 | $28.89 | $28.89 | 144,107 |
| 2020-10-09 | $28.56 | $28.64 | $28.56 | $28.64 | $28.64 | 214 |
| 2020-10-08 | $28.34 | $28.49 | $28.34 | $28.49 | $28.49 | 1,332 |
| 2020-10-07 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 276 |
| 2020-10-06 | $28.23 | $28.30 | $28.07 | $28.07 | $28.07 | 9,289 |
| 2020-10-05 | $28.11 | $28.26 | $28.10 | $28.26 | $28.26 | 2,247 |
| 2020-10-02 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 153 |
| 2020-10-01 | $28.07 | $28.11 | $28.07 | $28.11 | $28.11 | 645 |
| 2020-09-30 | $28.01 | $28.23 | $27.90 | $28.08 | $28.08 | 4,833 |
| 2020-09-29 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 91 |
| 2020-09-28 | $27.92 | $27.98 | $27.88 | $27.98 | $27.98 | 2,616 |
| 2020-09-25 | $27.53 | $27.73 | $27.53 | $27.72 | $27.72 | 1,152 |
| 2020-09-24 | $27.58 | $27.58 | $27.44 | $27.44 | $27.44 | 13,886 |
| 2020-09-23 | $27.38 | $27.47 | $27.35 | $27.38 | $27.38 | 4,754 |
| 2020-09-22 | $27.64 | $27.83 | $27.64 | $27.80 | $27.80 | 306 |
| 2020-09-21 | $27.39 | $27.67 | $27.38 | $27.67 | $27.67 | 7,479 |
| 2020-09-18 | $27.93 | $27.93 | $27.82 | $27.82 | $27.82 | 340 |
| 2020-09-17 | $27.85 | $28.05 | $27.85 | $27.98 | $27.98 | 3,656 |
| 2020-09-16 | $28.25 | $28.25 | $28.19 | $28.19 | $28.19 | 1,227 |
| 2020-09-15 | $28.21 | $28.21 | $28.07 | $28.15 | $28.15 | 4,528 |
| 2020-09-14 | $28.15 | $28.19 | $28.02 | $28.09 | $28.09 | 3,188 |
| 2020-09-11 | $27.90 | $28.00 | $27.65 | $27.87 | $27.87 | 42,333 |
| 2020-09-10 | $28.15 | $28.15 | $27.77 | $27.95 | $27.95 | 43,146 |
| 2020-09-09 | $27.98 | $28.24 | $27.98 | $28.11 | $28.11 | 10,550 |
| 2020-09-08 | $27.82 | $27.82 | $27.64 | $27.77 | $27.77 | 12,151 |
| 2020-09-04 | $28.15 | $28.15 | $27.84 | $28.05 | $28.05 | 6,307 |
| 2020-09-03 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 217 |
| 2020-09-02 | $28.48 | $28.60 | $28.43 | $28.60 | $28.60 | 65,802 |
| 2020-09-01 | $28.40 | $28.50 | $28.40 | $28.50 | $28.50 | 1,474 |
| 2020-08-31 | $28.41 | $28.49 | $28.40 | $28.49 | $28.49 | 3,264 |
| 2020-08-28 | $28.19 | $28.50 | $28.19 | $28.50 | $28.50 | 14,195 |
| 2020-08-27 | $28.50 | $28.50 | $28.32 | $28.43 | $28.43 | 22,018 |
| 2020-08-26 | $28.29 | $28.48 | $28.29 | $28.44 | $28.44 | 4,568 |
| 2020-08-25 | $28.28 | $28.32 | $28.22 | $28.32 | $28.32 | 1,448 |
| 2020-08-24 | $28.24 | $28.30 | $28.16 | $28.30 | $28.30 | 2,675 |
| 2020-08-21 | $28.05 | $28.13 | $28.01 | $28.13 | $28.13 | 2,157 |
| 2020-08-20 | $28.08 | $28.08 | $28.06 | $28.06 | $28.06 | 796 |
| 2020-08-19 | $28.13 | $28.20 | $28.02 | $28.02 | $28.02 | 1,901 |
| 2020-08-18 | $28.00 | $28.05 | $27.92 | $28.00 | $28.00 | 4,357 |
| 2020-08-17 | $27.94 | $28.01 | $27.93 | $27.95 | $27.95 | 5,435 |
| 2020-08-14 | $27.96 | $27.96 | $27.88 | $27.88 | $27.88 | 718 |
| 2020-08-13 | $27.99 | $28.07 | $27.89 | $27.95 | $27.95 | 13,157 |
| 2020-08-12 | $27.89 | $27.99 | $27.89 | $27.99 | $27.99 | 21,195 |
| 2020-08-11 | $27.95 | $27.97 | $27.76 | $27.76 | $27.76 | 897 |
| 2020-08-10 | $27.88 | $27.96 | $27.80 | $27.89 | $27.89 | 65,212 |
| 2020-08-07 | $27.81 | $27.83 | $27.72 | $27.83 | $27.83 | 20,089 |
| 2020-08-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 1 |
| 2020-08-05 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 307 |
| 2020-08-04 | $27.48 | $27.67 | $27.47 | $27.60 | $27.60 | 67,629 |
| 2020-08-03 | $27.64 | $27.64 | $27.51 | $27.54 | $27.54 | 32,432 |
| 2020-07-31 | $27.46 | $27.46 | $27.21 | $27.37 | $27.37 | 27,437 |
| 2020-07-30 | $26.89 | $27.20 | $26.89 | $27.20 | $27.20 | 8,187 |
| 2020-07-29 | $27.25 | $27.44 | $27.21 | $27.33 | $27.33 | 21,474 |
| 2020-07-28 | $27.21 | $27.34 | $27.15 | $27.16 | $27.16 | 12,024 |
| 2020-07-27 | $27.23 | $27.32 | $27.14 | $27.32 | $27.32 | 12,388 |
| 2020-07-24 | $27.02 | $27.15 | $27.02 | $27.12 | $27.12 | 32,604 |
| 2020-07-23 | $27.46 | $27.46 | $27.20 | $27.22 | $27.22 | 9,014 |
| 2020-07-22 | $27.41 | $27.46 | $27.40 | $27.46 | $27.46 | 74,566 |
| 2020-07-21 | $27.42 | $27.46 | $27.33 | $27.33 | $27.33 | 6,400 |
| 2020-07-20 | $27.15 | $27.39 | $27.15 | $27.32 | $27.32 | 30,744 |
| 2020-07-17 | $27.14 | $27.18 | $27.10 | $27.18 | $27.18 | 5,400 |
| 2020-07-16 | $27.12 | $27.14 | $27.03 | $27.08 | $27.08 | 3,525 |
| 2020-07-15 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 1 |
| 2020-07-14 | $26.70 | $26.97 | $26.70 | $26.97 | $26.97 | 2,437 |
| 2020-07-13 | $27.00 | $27.21 | $26.75 | $26.75 | $26.75 | 7,924 |
| 2020-07-10 | $26.84 | $26.96 | $26.71 | $26.91 | $26.91 | 1,852 |
| 2020-07-09 | $26.83 | $26.83 | $26.47 | $26.72 | $26.72 | 2,300 |
| 2020-07-08 | $26.68 | $26.81 | $26.67 | $26.81 | $26.81 | 13,500 |
| 2020-07-07 | $26.86 | $26.86 | $26.71 | $26.71 | $26.71 | 6,000 |
| 2020-07-06 | $26.81 | $26.86 | $26.76 | $26.84 | $26.84 | 37,332 |
| 2020-07-02 | $27.01 | $27.01 | $26.58 | $26.63 | $26.63 | 22,358 |
| 2020-07-01 | $26.57 | $26.59 | $26.38 | $26.47 | $26.47 | 4,503 |
| 2020-06-30 | $26.31 | $26.40 | $26.23 | $26.40 | $26.40 | 5,900 |
| 2020-06-29 | $26.09 | $26.16 | $25.94 | $26.16 | $26.16 | 9,995 |
| 2020-06-26 | $25.97 | $26.01 | $25.80 | $25.80 | $25.80 | 23,700 |
| 2020-06-25 | $26.28 | $26.38 | $26.17 | $26.30 | $26.30 | 139,447 |
| 2020-06-24 | $26.11 | $26.11 | $26.05 | $26.05 | $26.05 | 100 |
| 2020-06-23 | $26.94 | $26.94 | $26.58 | $26.61 | $26.61 | 4,655 |
| 2020-06-22 | $26.54 | $26.54 | $26.32 | $26.43 | $26.43 | 86,856 |
| 2020-06-19 | $26.91 | $26.91 | $26.12 | $26.31 | $26.31 | 16,713 |
| 2020-06-18 | $26.42 | $26.46 | $26.26 | $26.38 | $26.38 | 6,600 |
| 2020-06-17 | $26.16 | $26.60 | $26.16 | $26.45 | $26.45 | 5,988 |
| 2020-06-16 | $27.05 | $27.05 | $26.25 | $26.33 | $26.33 | 2,850 |
| 2020-06-15 | $25.39 | $26.20 | $25.39 | $26.09 | $26.09 | 8,363 |
| 2020-06-12 | $25.82 | $25.86 | $25.64 | $25.86 | $25.86 | 7,052 |
| 2020-06-11 | $26.36 | $26.36 | $25.69 | $25.69 | $25.69 | 23,400 |
| 2020-06-10 | $26.89 | $27.12 | $26.85 | $26.85 | $26.85 | 44,600 |
| 2020-06-09 | $27.02 | $27.02 | $26.95 | $26.98 | $26.98 | 1,600 |
| 2020-06-08 | $27.08 | $27.16 | $26.97 | $27.16 | $27.16 | 13,233 |
| 2020-06-05 | $26.86 | $27.08 | $26.86 | $27.00 | $27.00 | 23,100 |
| 2020-06-04 | $26.56 | $26.63 | $26.40 | $26.43 | $26.43 | 124,700 |
| 2020-06-03 | $26.26 | $26.55 | $26.26 | $26.55 | $26.55 | 20,000 |
| 2020-06-02 | $26.08 | $26.16 | $26.08 | $26.14 | $26.14 | 11,200 |
| 2020-06-01 | $26.22 | $26.22 | $25.95 | $26.04 | $26.04 | 9,012 |
| 2020-05-29 | $25.86 | $26.16 | $25.79 | $26.13 | $26.13 | 16,775 |
| 2020-05-28 | $26.14 | $26.26 | $26.05 | $26.05 | $26.05 | 11,850 |
| 2020-05-27 | $25.87 | $26.05 | $25.87 | $26.05 | $26.05 | 900 |
| 2020-05-26 | $25.81 | $25.83 | $25.81 | $25.83 | $25.83 | 5,600 |
| 2020-05-22 | $25.45 | $25.54 | $25.45 | $25.54 | $25.54 | 200 |
| 2020-05-21 | $25.46 | $25.54 | $25.46 | $25.54 | $25.54 | 300 |
| 2020-05-20 | $25.61 | $25.65 | $25.55 | $25.65 | $25.65 | 1,800 |
| 2020-05-19 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2020-05-18 | $25.42 | $25.58 | $25.42 | $25.58 | $25.58 | 500 |
| 2020-05-15 | $24.86 | $24.95 | $24.80 | $24.95 | $24.95 | 10,219 |
| 2020-05-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1 |
| 2020-05-13 | $24.83 | $24.92 | $24.59 | $24.59 | $24.59 | 2,700 |
| 2020-05-12 | $25.50 | $25.50 | $25.09 | $25.09 | $25.09 | 5,000 |
| 2020-05-11 | $24.37 | $25.42 | $24.37 | $25.42 | $25.42 | 2,821 |
| 2020-05-08 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2 |
| 2020-05-07 | $24.94 | $25.04 | $24.94 | $25.04 | $25.04 | 3,000 |
| 2020-05-06 | $24.91 | $25.02 | $24.86 | $24.86 | $24.86 | 9,351 |
| 2020-05-05 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 83 |
| 2020-05-04 | $24.47 | $24.73 | $24.47 | $24.73 | $24.73 | 4,470 |
| 2020-05-01 | $24.74 | $24.74 | $24.55 | $24.61 | $24.61 | 10,900 |
| 2020-04-30 | $25.19 | $25.20 | $25.16 | $25.20 | $25.20 | 34,800 |
| 2020-04-29 | $25.32 | $25.45 | $25.32 | $25.44 | $25.44 | 16,100 |
| 2020-04-28 | $24.96 | $24.97 | $24.91 | $24.91 | $24.91 | 18,800 |
| 2020-04-27 | $25.03 | $25.03 | $25.01 | $25.01 | $25.01 | 900 |
| 2020-04-24 | $24.43 | $24.65 | $24.43 | $24.64 | $24.64 | 3,200 |
| 2020-04-23 | $24.54 | $24.54 | $24.42 | $24.42 | $24.42 | 435 |
| 2020-04-22 | $23.83 | $24.45 | $23.83 | $24.45 | $24.45 | 1,819 |
| 2020-04-21 | $24.02 | $24.02 | $23.96 | $23.96 | $23.96 | 1,300 |
| 2020-04-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2020-04-17 | $24.47 | $24.93 | $24.47 | $24.93 | $24.93 | 3,631 |
| 2020-04-16 | $24.23 | $24.44 | $24.23 | $24.44 | $24.44 | 8,959 |
| 2020-04-15 | $24.36 | $24.42 | $24.30 | $24.31 | $24.31 | 6,800 |
| 2020-04-14 | $24.53 | $24.66 | $24.53 | $24.62 | $24.62 | 30,700 |
| 2020-04-13 | $24.00 | $24.30 | $24.00 | $24.19 | $24.19 | 2,600 |
| 2020-04-09 | $24.30 | $24.52 | $24.29 | $24.34 | $24.34 | 1,500 |
| 2020-04-08 | $23.95 | $24.10 | $23.95 | $24.10 | $24.10 | 200 |
| 2020-04-07 | $23.85 | $23.85 | $23.61 | $23.61 | $23.61 | 500 |
| 2020-04-06 | $23.53 | $23.60 | $23.10 | $23.59 | $23.59 | 3,589 |
| 2020-04-03 | $22.42 | $22.46 | $22.27 | $22.38 | $22.38 | 3,200 |
| 2020-04-02 | $22.47 | $22.56 | $22.36 | $22.56 | $22.56 | 6,800 |
| 2020-04-01 | $22.31 | $22.52 | $22.07 | $22.07 | $22.07 | 128,023 |
| 2020-03-31 | $23.52 | $23.52 | $23.12 | $23.12 | $23.12 | 11,650 |
| 2020-03-30 | $23.23 | $23.38 | $23.10 | $23.38 | $23.38 | 5,504 |
| 2020-03-27 | $22.56 | $23.14 | $22.56 | $22.83 | $22.83 | 3,985 |
| 2020-03-26 | $23.05 | $23.30 | $23.05 | $23.29 | $23.29 | 2,400 |
| 2020-03-25 | $22.10 | $22.49 | $22.10 | $22.49 | $22.49 | 418 |
| 2020-03-24 | $21.77 | $22.18 | $21.56 | $22.18 | $22.18 | 9,288 |
| 2020-03-23 | $20.91 | $21.00 | $20.14 | $20.67 | $20.67 | 34,300 |
| 2020-03-20 | $21.74 | $21.78 | $21.10 | $21.10 | $21.10 | 7,530 |
| 2020-03-19 | $21.07 | $21.90 | $20.87 | $21.68 | $21.68 | 11,641 |
| 2020-03-18 | $21.30 | $21.47 | $20.80 | $21.40 | $21.40 | 9,700 |
| 2020-03-17 | $21.58 | $22.29 | $21.58 | $22.26 | $22.26 | 191,111 |
| 2020-03-16 | $22.02 | $22.44 | $21.59 | $21.59 | $21.59 | 6,400 |
| 2020-03-13 | $22.69 | $23.57 | $22.53 | $23.57 | $23.57 | 906 |
| 2020-03-12 | $22.52 | $23.28 | $22.41 | $22.41 | $22.41 | 9,800 |
| 2020-03-11 | $24.33 | $24.33 | $23.96 | $23.96 | $23.96 | 5,400 |
| 2020-03-10 | $24.69 | $24.79 | $23.90 | $24.79 | $24.79 | 53,600 |
| 2020-03-09 | $24.15 | $24.41 | $24.00 | $24.12 | $24.12 | 9,200 |
| 2020-03-06 | $25.29 | $25.47 | $25.00 | $25.38 | $25.38 | 30,300 |
| 2020-03-05 | $26.00 | $26.08 | $25.66 | $25.93 | $25.93 | 15,900 |
| 2020-03-04 | $26.01 | $26.43 | $25.97 | $26.43 | $26.43 | 49,700 |
| 2020-03-03 | $26.11 | $26.47 | $25.53 | $25.74 | $25.74 | 113,398 |
| 2020-03-02 | $25.41 | $26.16 | $25.36 | $26.16 | $26.16 | 52,384 |
| 2020-02-28 | $25.11 | $25.31 | $24.84 | $25.22 | $25.22 | 99,347 |
| 2020-02-27 | $26.01 | $26.27 | $25.67 | $25.67 | $25.67 | 207,600 |
| 2020-02-26 | $26.71 | $26.71 | $26.35 | $26.36 | $26.36 | 2,951 |
| 2020-02-25 | $26.78 | $26.82 | $26.38 | $26.44 | $26.44 | 5,700 |
| 2020-02-24 | $27.10 | $27.13 | $26.98 | $26.98 | $26.98 | 3,000 |
| 2020-02-21 | $27.53 | $27.57 | $27.49 | $27.54 | $27.54 | 7,900 |
| 2020-02-20 | $27.58 | $27.71 | $27.58 | $27.71 | $27.71 | 4,300 |
| 2020-02-19 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 3 |
| 2020-02-18 | $27.71 | $27.71 | $27.65 | $27.68 | $27.68 | 1,900 |
| 2020-02-14 | $27.70 | $27.71 | $27.66 | $27.71 | $27.71 | 829 |
| 2020-02-13 | $27.74 | $27.75 | $27.69 | $27.69 | $27.69 | 411 |
| 2020-02-12 | $27.68 | $27.70 | $27.68 | $27.70 | $27.70 | 7,600 |
| 2020-02-11 | $27.71 | $27.71 | $27.62 | $27.62 | $27.62 | 500 |
| 2020-02-10 | $27.49 | $27.56 | $27.48 | $27.56 | $27.56 | 6,800 |
| 2020-02-07 | $27.48 | $27.50 | $27.46 | $27.46 | $27.46 | 3,300 |
| 2020-02-06 | $27.57 | $27.57 | $27.56 | $27.56 | $27.56 | 1,100 |
| 2020-02-05 | $27.45 | $27.49 | $27.44 | $27.47 | $27.47 | 7,151 |
| 2020-02-04 | $27.30 | $27.35 | $27.30 | $27.30 | $27.30 | 20,200 |
| 2020-02-03 | $27.05 | $27.13 | $27.03 | $27.06 | $27.06 | 27,700 |
| 2020-01-31 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2020-01-30 | $27.21 | $27.24 | $27.08 | $27.24 | $27.24 | 500 |
| 2020-01-29 | $27.22 | $27.24 | $27.21 | $27.21 | $27.21 | 1,066 |
| 2020-01-28 | $27.26 | $27.26 | $27.19 | $27.24 | $27.24 | 900 |
| 2020-01-27 | $27.09 | $27.10 | $27.03 | $27.06 | $27.06 | 2,000 |
| 2020-01-24 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 2,100 |
| 2020-01-23 | $27.37 | $27.46 | $27.37 | $27.46 | $27.46 | 1,095 |
| 2020-01-22 | $27.49 | $27.52 | $27.45 | $27.45 | $27.45 | 900 |
| 2020-01-21 | $27.45 | $27.51 | $27.42 | $27.42 | $27.42 | 12,826 |
| 2020-01-17 | $27.43 | $27.49 | $27.43 | $27.49 | $27.49 | 2,800 |
| 2020-01-16 | $27.34 | $27.40 | $27.33 | $27.40 | $27.40 | 2,500 |
| 2020-01-15 | $27.28 | $27.33 | $27.27 | $27.27 | $27.27 | 5,000 |
| 2020-01-14 | $27.23 | $27.28 | $27.22 | $27.24 | $27.24 | 4,641 |
| 2020-01-13 | $27.21 | $27.25 | $27.21 | $27.25 | $27.25 | 1,000 |
| 2020-01-10 | $27.20 | $27.21 | $27.10 | $27.13 | $27.13 | 7,877 |
| 2020-01-09 | $27.29 | $27.29 | $27.14 | $27.17 | $27.17 | 3,358 |
| 2020-01-08 | $27.00 | $27.11 | $27.00 | $27.07 | $27.07 | 2,600 |
| 2020-01-07 | $27.09 | $27.09 | $26.97 | $26.99 | $26.99 | 9,163 |
| 2020-01-06 | $26.93 | $27.01 | $26.93 | $27.01 | $27.01 | 12,042 |
| 2020-01-03 | $26.96 | $27.01 | $26.95 | $26.95 | $26.95 | 12,700 |
| 2020-01-02 | $27.01 | $27.04 | $26.96 | $27.04 | $27.04 | 238,900 |
| 2019-12-31 | $26.85 | $26.92 | $26.81 | $26.91 | $26.91 | 19,043 |
| 2019-12-30 | $26.95 | $26.95 | $26.88 | $26.90 | $26.90 | 18,300 |
| 2019-12-27 | $26.97 | $27.02 | $26.95 | $26.97 | $26.97 | 20,856 |
| 2019-12-26 | $26.86 | $26.98 | $26.86 | $26.98 | $26.98 | 4,735 |
| 2019-12-24 | $26.89 | $26.89 | $26.85 | $26.86 | $26.86 | 2,900 |
| 2019-12-23 | $26.91 | $26.94 | $26.88 | $26.90 | $26.90 | 11,600 |
| 2019-12-20 | $26.98 | $26.98 | $26.87 | $26.90 | $26.90 | 7,568 |
| 2019-12-19 | $26.77 | $26.83 | $26.76 | $26.76 | $26.76 | 46,300 |
| 2019-12-18 | $26.76 | $26.79 | $26.70 | $26.76 | $26.76 | 69,800 |
| 2019-12-17 | $26.85 | $26.85 | $26.71 | $26.75 | $26.75 | 46,857 |
| 2019-12-16 | $26.85 | $26.85 | $26.72 | $26.75 | $26.75 | 40,764 |
| 2019-12-13 | $26.68 | $26.68 | $26.54 | $26.61 | $26.61 | 39,398 |
| 2019-12-12 | $26.53 | $26.67 | $26.52 | $26.60 | $26.60 | 83,191 |
| 2019-12-11 | $26.55 | $26.55 | $26.39 | $26.43 | $26.43 | 43,490 |
| 2019-12-10 | $26.36 | $26.43 | $26.33 | $26.37 | $26.37 | 63,400 |
| 2019-12-09 | $26.56 | $26.56 | $26.41 | $26.41 | $26.41 | 29,106 |
| 2019-12-06 | $26.52 | $26.52 | $26.39 | $26.46 | $26.46 | 66,171 |
| 2019-12-05 | $26.42 | $26.42 | $26.20 | $26.27 | $26.27 | 27,682 |
| 2019-12-04 | $26.24 | $26.31 | $26.21 | $26.24 | $26.24 | 288,700 |
| 2019-12-03 | $26.29 | $26.29 | $25.99 | $26.12 | $26.12 | 28,347 |
| 2019-12-02 | $26.50 | $26.50 | $26.26 | $26.28 | $26.28 | 480,855 |
Innovator U.S. Equity Buffer ETF - December (BDEC) News Headlines
Recent Innovator U.S. Equity Buffer ETF - December (BDEC) News
Similar Companies to Innovator U.S. Equity Buffer ETF - December (BDEC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |