Innovator U.S. Equity Buffer ETF - May (BMAY) Exchange: BATS
Data as of April 26, 2024
$35.80 ($0.10) 0.29%
Innovator U.S. Equity Buffer ETF - May - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - May.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $35.78 |
| Previous Close | $35.80 |
| High | $35.83 |
| Low | $35.76 |
| Adjusted Open | $35.78 |
| Previous Adjusted Close | $35.80 |
| Adjusted High | $35.83 |
| Adjusted Low | $35.76 |
About Innovator U.S. Equity Buffer ETF - May (BMAY)
Innovator S&P 500 Buffer ETF May
Invest in Innovator U.S. Equity Buffer ETF - May (BMAY)
Historical Stock Data for Innovator U.S. Equity Buffer ETF - May (BMAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $35.78 | $35.83 | $35.76 | $35.80 | $35.80 | 4,062 |
| 2024-04-25 | $35.63 | $35.70 | $35.56 | $35.70 | $35.70 | 11,276 |
| 2024-04-24 | $35.70 | $35.75 | $35.69 | $35.74 | $35.74 | 5,535 |
| 2024-04-23 | $35.58 | $35.73 | $35.58 | $35.73 | $35.73 | 5,117 |
| 2024-04-22 | $35.44 | $35.57 | $35.43 | $35.57 | $35.57 | 3,067 |
| 2024-04-19 | $35.45 | $35.45 | $35.36 | $35.36 | $35.36 | 5,720 |
| 2024-04-18 | $35.50 | $35.56 | $35.47 | $35.47 | $35.47 | 2,373 |
| 2024-04-17 | $35.52 | $35.53 | $35.43 | $35.49 | $35.49 | 2,380 |
| 2024-04-16 | $35.48 | $35.50 | $35.48 | $35.48 | $35.48 | 4,753 |
| 2024-04-15 | $35.61 | $35.61 | $35.48 | $35.48 | $35.48 | 650 |
| 2024-04-12 | $35.61 | $35.61 | $35.53 | $35.55 | $35.55 | 7,605 |
| 2024-04-11 | $35.57 | $35.68 | $35.57 | $35.67 | $35.67 | 5,840 |
| 2024-04-10 | $35.62 | $35.65 | $35.56 | $35.59 | $35.59 | 50,961 |
| 2024-04-09 | $35.63 | $35.63 | $35.62 | $35.63 | $35.63 | 4,188 |
| 2024-04-08 | $35.64 | $35.64 | $35.62 | $35.62 | $35.62 | 3,159 |
| 2024-04-05 | $35.55 | $35.63 | $35.54 | $35.63 | $35.63 | 21,087 |
| 2024-04-04 | $35.61 | $35.63 | $35.53 | $35.53 | $35.53 | 91,348 |
| 2024-04-03 | $35.54 | $35.61 | $35.54 | $35.60 | $35.60 | 29,278 |
| 2024-04-02 | $35.59 | $35.62 | $35.54 | $35.60 | $35.60 | 12,450 |
| 2024-04-01 | $35.56 | $35.63 | $35.56 | $35.61 | $35.61 | 2,101 |
| 2024-03-28 | $35.60 | $35.66 | $35.59 | $35.60 | $35.60 | 9,429 |
| 2024-03-27 | $35.59 | $35.62 | $35.57 | $35.58 | $35.58 | 6,995 |
| 2024-03-26 | $35.55 | $35.58 | $35.54 | $35.56 | $35.56 | 5,799 |
| 2024-03-25 | $35.51 | $35.60 | $35.51 | $35.56 | $35.56 | 755 |
| 2024-03-22 | $35.53 | $35.56 | $35.52 | $35.54 | $35.54 | 11,204 |
| 2024-03-21 | $35.55 | $35.56 | $35.50 | $35.55 | $35.55 | 2,715 |
| 2024-03-20 | $35.45 | $35.52 | $35.45 | $35.52 | $35.52 | 2,147 |
| 2024-03-19 | $35.43 | $35.46 | $35.43 | $35.46 | $35.46 | 9,284 |
| 2024-03-18 | $35.43 | $35.45 | $35.39 | $35.41 | $35.41 | 3,541 |
| 2024-03-15 | $35.36 | $35.36 | $35.33 | $35.33 | $35.33 | 1,513 |
| 2024-03-14 | $35.44 | $35.44 | $35.33 | $35.39 | $35.39 | 14,752 |
| 2024-03-13 | $35.38 | $35.43 | $35.36 | $35.37 | $35.37 | 153,447 |
| 2024-03-12 | $35.38 | $35.41 | $35.34 | $35.41 | $35.41 | 9,170 |
| 2024-03-11 | $35.21 | $35.33 | $35.21 | $35.33 | $35.33 | 4,819 |
| 2024-03-08 | $35.37 | $35.37 | $35.28 | $35.30 | $35.30 | 1,932 |
| 2024-03-07 | $35.32 | $35.35 | $35.16 | $35.33 | $35.33 | 11,067 |
| 2024-03-06 | $35.27 | $35.27 | $35.23 | $35.27 | $35.27 | 3,093 |
| 2024-03-05 | $35.23 | $35.26 | $35.19 | $35.19 | $35.19 | 4,245 |
| 2024-03-04 | $35.29 | $35.31 | $35.29 | $35.31 | $35.31 | 2,692 |
| 2024-03-01 | $35.28 | $35.34 | $35.28 | $35.32 | $35.32 | 27,748 |
| 2024-02-29 | $35.21 | $35.26 | $35.18 | $35.26 | $35.26 | 9,333 |
| 2024-02-28 | $35.19 | $35.21 | $35.17 | $35.19 | $35.19 | 3,472 |
| 2024-02-27 | $35.19 | $35.19 | $35.14 | $35.19 | $35.19 | 10,496 |
| 2024-02-26 | $35.19 | $35.19 | $35.16 | $35.16 | $35.16 | 1,637 |
| 2024-02-23 | $35.16 | $35.19 | $35.16 | $35.19 | $35.19 | 4,218 |
| 2024-02-22 | $35.11 | $35.17 | $35.10 | $35.15 | $35.15 | 3,491 |
| 2024-02-21 | $34.80 | $34.87 | $34.77 | $34.87 | $34.87 | 1,970 |
| 2024-02-20 | $34.85 | $34.87 | $34.82 | $34.82 | $34.82 | 3,436 |
| 2024-02-16 | $34.96 | $35.00 | $34.91 | $34.91 | $34.91 | 3,419 |
| 2024-02-15 | $34.91 | $34.95 | $34.86 | $34.95 | $34.95 | 16,274 |
| 2024-02-14 | $34.82 | $34.89 | $34.79 | $34.89 | $34.89 | 1,875 |
| 2024-02-13 | $34.77 | $34.78 | $34.62 | $34.73 | $34.73 | 3,931 |
| 2024-02-12 | $34.97 | $35.00 | $34.93 | $34.94 | $34.94 | 10,017 |
| 2024-02-09 | $34.95 | $34.97 | $34.92 | $34.95 | $34.95 | 12,356 |
| 2024-02-08 | $34.81 | $34.89 | $34.81 | $34.86 | $34.86 | 4,701 |
| 2024-02-07 | $34.83 | $34.90 | $34.83 | $34.84 | $34.84 | 9,023 |
| 2024-02-06 | $34.69 | $34.72 | $34.68 | $34.72 | $34.72 | 2,090 |
| 2024-02-05 | $34.67 | $34.73 | $34.57 | $34.69 | $34.69 | 11,539 |
| 2024-02-02 | $34.71 | $34.73 | $34.71 | $34.73 | $34.73 | 1,698 |
| 2024-02-01 | $34.32 | $34.55 | $34.32 | $34.51 | $34.51 | 9,431 |
| 2024-01-31 | $34.51 | $34.51 | $34.34 | $34.34 | $34.34 | 3,820 |
| 2024-01-30 | $34.62 | $34.64 | $34.57 | $34.58 | $34.58 | 4,076 |
| 2024-01-29 | $34.49 | $34.59 | $34.48 | $34.59 | $34.59 | 9,243 |
| 2024-01-26 | $34.46 | $34.53 | $34.46 | $34.46 | $34.46 | 4,518 |
| 2024-01-25 | $34.43 | $34.50 | $34.41 | $34.47 | $34.47 | 4,564 |
| 2024-01-24 | $34.50 | $34.51 | $34.38 | $34.38 | $34.38 | 3,216 |
| 2024-01-23 | $34.36 | $34.39 | $34.30 | $34.39 | $34.39 | 4,342 |
| 2024-01-22 | $34.33 | $34.34 | $34.30 | $34.31 | $34.31 | 8,989 |
| 2024-01-19 | $34.10 | $34.27 | $34.10 | $34.27 | $34.27 | 9,797 |
| 2024-01-18 | $33.85 | $33.99 | $33.80 | $33.99 | $33.99 | 3,857 |
| 2024-01-17 | $33.75 | $33.79 | $33.74 | $33.78 | $33.78 | 4,610 |
| 2024-01-16 | $33.87 | $33.97 | $33.83 | $33.91 | $33.91 | 4,132 |
| 2024-01-12 | $33.99 | $34.03 | $33.96 | $33.99 | $33.99 | 3,930 |
| 2024-01-11 | $33.98 | $33.98 | $33.84 | $33.97 | $33.97 | 13,562 |
| 2024-01-10 | $33.92 | $34.00 | $33.89 | $33.97 | $33.97 | 10,606 |
| 2024-01-09 | $33.84 | $33.86 | $33.82 | $33.82 | $33.82 | 2,754 |
| 2024-01-08 | $33.63 | $33.86 | $33.63 | $33.86 | $33.86 | 2,888 |
| 2024-01-05 | $33.52 | $33.60 | $33.47 | $33.55 | $33.55 | 1,703 |
| 2024-01-04 | $33.65 | $33.65 | $33.50 | $33.50 | $33.50 | 6,457 |
| 2024-01-03 | $33.60 | $33.67 | $33.55 | $33.57 | $33.57 | 16,409 |
| 2024-01-02 | $33.71 | $33.78 | $33.68 | $33.70 | $33.70 | 5,380 |
| 2023-12-29 | $33.87 | $33.89 | $33.74 | $33.86 | $33.86 | 13,116 |
| 2023-12-28 | $33.93 | $33.93 | $33.87 | $33.87 | $33.87 | 8,294 |
| 2023-12-27 | $33.81 | $33.86 | $33.81 | $33.86 | $33.86 | 2,870 |
| 2023-12-26 | $33.75 | $33.82 | $33.75 | $33.82 | $33.82 | 1,970 |
| 2023-12-22 | $33.72 | $33.73 | $33.70 | $33.71 | $33.71 | 3,098 |
| 2023-12-21 | $33.57 | $33.65 | $33.49 | $33.65 | $33.65 | 88,576 |
| 2023-12-20 | $33.72 | $33.79 | $33.48 | $33.48 | $33.48 | 26,457 |
| 2023-12-19 | $33.63 | $33.78 | $33.63 | $33.76 | $33.76 | 4,970 |
| 2023-12-18 | $33.66 | $33.72 | $33.62 | $33.64 | $33.64 | 3,570 |
| 2023-12-15 | $33.53 | $33.59 | $33.51 | $33.59 | $33.59 | 12,173 |
| 2023-12-14 | $33.54 | $33.60 | $33.52 | $33.56 | $33.56 | 16,061 |
| 2023-12-13 | $33.23 | $33.55 | $33.23 | $33.49 | $33.49 | 4,690 |
| 2023-12-12 | $33.09 | $33.20 | $33.09 | $33.17 | $33.17 | 7,359 |
| 2023-12-11 | $32.98 | $33.08 | $32.98 | $33.08 | $33.08 | 3,396 |
| 2023-12-08 | $32.87 | $33.03 | $32.87 | $32.98 | $32.98 | 6,461 |
| 2023-12-07 | $32.75 | $32.86 | $32.75 | $32.86 | $32.86 | 10,083 |
| 2023-12-06 | $32.77 | $32.78 | $32.66 | $32.66 | $32.66 | 874 |
| 2023-12-05 | $32.68 | $32.80 | $32.68 | $32.75 | $32.75 | 25,987 |
| 2023-12-04 | $32.72 | $32.77 | $32.70 | $32.77 | $32.77 | 4,459 |
| 2023-12-01 | $32.73 | $32.91 | $32.72 | $32.91 | $32.91 | 17,972 |
| 2023-11-30 | $32.63 | $32.75 | $32.60 | $32.75 | $32.75 | 3,837 |
| 2023-11-29 | $32.74 | $32.79 | $32.65 | $32.65 | $32.65 | 4,246 |
| 2023-11-28 | $32.67 | $32.68 | $32.60 | $32.68 | $32.68 | 3,198 |
| 2023-11-27 | $32.60 | $32.67 | $32.60 | $32.66 | $32.66 | 9,199 |
| 2023-11-24 | $32.65 | $32.68 | $32.65 | $32.68 | $32.68 | 3,586 |
| 2023-11-22 | $32.67 | $32.72 | $32.64 | $32.67 | $32.67 | 9,039 |
| 2023-11-21 | $32.52 | $32.56 | $32.52 | $32.56 | $32.56 | 1,884 |
| 2023-11-20 | $32.49 | $32.63 | $32.49 | $32.61 | $32.61 | 3,260 |
| 2023-11-17 | $32.37 | $32.43 | $32.37 | $32.43 | $32.43 | 35,666 |
| 2023-11-16 | $32.28 | $32.38 | $32.28 | $32.38 | $32.38 | 7,953 |
| 2023-11-15 | $32.42 | $32.42 | $32.36 | $32.36 | $32.36 | 1,810 |
| 2023-11-14 | $32.13 | $32.33 | $32.13 | $32.29 | $32.29 | 4,226 |
| 2023-11-13 | $31.80 | $31.90 | $31.80 | $31.84 | $31.84 | 2,446 |
| 2023-11-10 | $31.79 | $31.85 | $31.79 | $31.85 | $31.85 | 845 |
| 2023-11-09 | $31.64 | $31.67 | $31.46 | $31.46 | $31.46 | 1,061 |
| 2023-11-08 | $31.66 | $31.67 | $31.61 | $31.67 | $31.67 | 4,411 |
| 2023-11-07 | $31.55 | $31.67 | $31.55 | $31.63 | $31.63 | 7,487 |
| 2023-11-06 | $31.58 | $31.58 | $31.51 | $31.56 | $31.56 | 2,253 |
| 2023-11-03 | $31.47 | $31.53 | $31.47 | $31.53 | $31.53 | 917 |
| 2023-11-02 | $31.08 | $31.31 | $31.08 | $31.29 | $31.29 | 5,136 |
| 2023-11-01 | $30.63 | $30.86 | $30.63 | $30.82 | $30.82 | 8,311 |
| 2023-10-31 | $30.48 | $30.60 | $30.46 | $30.60 | $30.60 | 4,063 |
| 2023-10-30 | $30.41 | $30.49 | $30.30 | $30.47 | $30.47 | 12,983 |
| 2023-10-27 | $30.30 | $30.37 | $30.10 | $30.16 | $30.16 | 13,568 |
| 2023-10-26 | $30.53 | $30.53 | $30.27 | $30.27 | $30.27 | 8,260 |
| 2023-10-25 | $30.73 | $30.73 | $30.52 | $30.56 | $30.56 | 2,647 |
| 2023-10-24 | $30.91 | $30.93 | $30.74 | $30.92 | $30.92 | 4,400 |
| 2023-10-23 | $30.78 | $30.90 | $30.70 | $30.73 | $30.73 | 5,440 |
| 2023-10-20 | $30.77 | $30.82 | $30.77 | $30.77 | $30.77 | 2,164 |
| 2023-10-19 | $31.14 | $31.14 | $31.01 | $31.03 | $31.03 | 3,717 |
| 2023-10-18 | $31.51 | $31.52 | $31.28 | $31.28 | $31.28 | 446,557 |
| 2023-10-17 | $31.44 | $31.57 | $31.44 | $31.57 | $31.57 | 170,121 |
| 2023-10-16 | $31.57 | $31.66 | $31.50 | $31.59 | $31.59 | 16,671 |
| 2023-10-13 | $31.52 | $31.52 | $31.29 | $31.33 | $31.33 | 1,959 |
| 2023-10-12 | $31.55 | $31.55 | $31.35 | $31.45 | $31.45 | 12,607 |
| 2023-10-11 | $31.57 | $31.59 | $31.43 | $31.59 | $31.59 | 17,006 |
| 2023-10-10 | $31.50 | $31.60 | $31.47 | $31.50 | $31.50 | 8,720 |
| 2023-10-09 | $31.10 | $31.37 | $31.09 | $31.35 | $31.35 | 12,754 |
| 2023-10-06 | $30.90 | $31.27 | $30.90 | $31.18 | $31.18 | 5,420 |
| 2023-10-05 | $30.86 | $30.99 | $30.82 | $30.92 | $30.92 | 5,561 |
| 2023-10-04 | $30.75 | $30.97 | $30.75 | $30.97 | $30.97 | 3,995 |
| 2023-10-03 | $31.04 | $31.04 | $30.69 | $30.75 | $30.75 | 16,542 |
| 2023-10-02 | $31.10 | $31.10 | $30.93 | $31.08 | $31.08 | 8,452 |
| 2023-09-29 | $31.33 | $31.33 | $30.99 | $31.08 | $31.08 | 6,576 |
| 2023-09-28 | $31.05 | $31.19 | $31.05 | $31.13 | $31.13 | 24,258 |
| 2023-09-27 | $30.95 | $31.04 | $30.87 | $30.99 | $30.99 | 16,246 |
| 2023-09-26 | $31.05 | $31.07 | $30.96 | $30.98 | $30.98 | 11,128 |
| 2023-09-25 | $31.26 | $31.33 | $31.22 | $31.33 | $31.33 | 4,628 |
| 2023-09-22 | $31.34 | $31.39 | $31.20 | $31.25 | $31.25 | 7,846 |
| 2023-09-21 | $31.41 | $31.46 | $31.27 | $31.27 | $31.27 | 9,013 |
| 2023-09-20 | $31.91 | $31.93 | $31.67 | $31.67 | $31.67 | 2,684 |
| 2023-09-19 | $31.87 | $31.90 | $31.74 | $31.90 | $31.90 | 12,955 |
| 2023-09-18 | $31.90 | $31.99 | $31.90 | $31.93 | $31.93 | 4,060 |
| 2023-09-15 | $32.11 | $32.11 | $31.90 | $31.91 | $31.91 | 8,866 |
| 2023-09-14 | $32.10 | $32.21 | $32.10 | $32.17 | $32.17 | 2,532 |
| 2023-09-13 | $32.03 | $32.03 | $31.93 | $31.98 | $31.98 | 13,203 |
| 2023-09-12 | $31.97 | $32.08 | $31.93 | $31.95 | $31.95 | 3,853 |
| 2023-09-11 | $32.04 | $32.09 | $31.99 | $32.06 | $32.06 | 3,690 |
| 2023-09-08 | $31.93 | $31.95 | $31.92 | $31.92 | $31.92 | 1,311 |
| 2023-09-07 | $31.84 | $31.93 | $31.82 | $31.90 | $31.90 | 8,747 |
| 2023-09-06 | $31.95 | $32.00 | $31.88 | $32.00 | $32.00 | 8,505 |
| 2023-09-05 | $32.18 | $32.18 | $32.11 | $32.11 | $32.11 | 2,630 |
| 2023-09-01 | $32.25 | $32.25 | $32.11 | $32.21 | $32.21 | 4,243 |
| 2023-08-31 | $32.22 | $32.22 | $32.13 | $32.19 | $32.19 | 4,399 |
| 2023-08-30 | $32.05 | $32.17 | $32.05 | $32.15 | $32.15 | 10,149 |
| 2023-08-29 | $31.91 | $32.06 | $31.91 | $32.06 | $32.06 | 1,119 |
| 2023-08-28 | $31.68 | $31.77 | $31.64 | $31.75 | $31.75 | 12,624 |
| 2023-08-25 | $31.44 | $31.67 | $31.38 | $31.62 | $31.62 | 9,896 |
| 2023-08-24 | $31.77 | $31.84 | $31.47 | $31.47 | $31.47 | 1,211 |
| 2023-08-23 | $31.63 | $31.78 | $31.63 | $31.73 | $31.73 | 8,940 |
| 2023-08-22 | $31.60 | $31.64 | $31.49 | $31.50 | $31.50 | 9,360 |
| 2023-08-21 | $31.53 | $31.60 | $31.43 | $31.59 | $31.59 | 2,284 |
| 2023-08-18 | $31.42 | $31.45 | $31.38 | $31.42 | $31.42 | 4,343 |
| 2023-08-17 | $31.63 | $31.63 | $31.40 | $31.44 | $31.44 | 4,976 |
| 2023-08-16 | $31.80 | $31.80 | $31.58 | $31.61 | $31.61 | 1,487 |
| 2023-08-15 | $31.86 | $31.91 | $31.74 | $31.77 | $31.77 | 2,622 |
| 2023-08-14 | $31.86 | $32.00 | $31.86 | $31.99 | $31.99 | 1,293 |
| 2023-08-11 | $31.90 | $31.92 | $31.90 | $31.90 | $31.90 | 1,180 |
| 2023-08-10 | $31.93 | $32.07 | $31.86 | $31.90 | $31.90 | 2,209 |
| 2023-08-09 | $31.97 | $32.03 | $31.90 | $31.90 | $31.90 | 1,745 |
| 2023-08-08 | $32.05 | $32.05 | $32.01 | $32.04 | $32.04 | 1,908 |
| 2023-08-07 | $32.04 | $32.12 | $32.01 | $32.12 | $32.12 | 1,475 |
| 2023-08-04 | $32.15 | $32.15 | $31.91 | $31.91 | $31.91 | 5,344 |
| 2023-08-03 | $31.99 | $32.09 | $31.99 | $32.04 | $32.04 | 1,010 |
| 2023-08-02 | $32.10 | $32.13 | $32.06 | $32.09 | $32.09 | 6,306 |
| 2023-08-01 | $32.33 | $32.39 | $32.28 | $32.33 | $32.33 | 48,534 |
| 2023-07-31 | $32.47 | $32.47 | $32.32 | $32.37 | $32.37 | 10,351 |
| 2023-07-28 | $32.37 | $32.38 | $32.35 | $32.38 | $32.38 | 4,693 |
| 2023-07-27 | $32.41 | $32.44 | $32.17 | $32.17 | $32.17 | 21,466 |
| 2023-07-26 | $32.25 | $32.33 | $32.24 | $32.30 | $32.30 | 6,668 |
| 2023-07-25 | $32.25 | $32.39 | $32.25 | $32.33 | $32.33 | 13,876 |
| 2023-07-24 | $32.29 | $32.30 | $32.22 | $32.26 | $32.26 | 3,180 |
| 2023-07-21 | $32.19 | $32.24 | $32.14 | $32.19 | $32.19 | 4,184 |
| 2023-07-20 | $32.16 | $32.25 | $32.15 | $32.15 | $32.15 | 2,589 |
| 2023-07-19 | $32.36 | $32.36 | $32.26 | $32.26 | $32.26 | 5,512 |
| 2023-07-18 | $32.24 | $32.32 | $32.21 | $32.26 | $32.26 | 6,180 |
| 2023-07-17 | $32.04 | $32.18 | $32.03 | $32.13 | $32.13 | 6,660 |
| 2023-07-14 | $32.09 | $32.12 | $32.04 | $32.04 | $32.04 | 3,339 |
| 2023-07-13 | $31.99 | $32.12 | $31.99 | $32.07 | $32.07 | 2,654 |
| 2023-07-12 | $31.92 | $31.94 | $31.88 | $31.91 | $31.91 | 2,538 |
| 2023-07-11 | $31.64 | $31.73 | $31.60 | $31.72 | $31.72 | 14,644 |
| 2023-07-10 | $31.55 | $31.58 | $31.51 | $31.56 | $31.56 | 4,468 |
| 2023-07-07 | $31.55 | $31.72 | $31.53 | $31.53 | $31.53 | 5,780 |
| 2023-07-06 | $31.47 | $31.60 | $31.47 | $31.56 | $31.56 | 1,344 |
| 2023-07-05 | $31.70 | $31.80 | $31.70 | $31.75 | $31.75 | 34,196 |
| 2023-07-03 | $31.78 | $31.81 | $31.76 | $31.79 | $31.79 | 1,396 |
| 2023-06-30 | $31.61 | $31.79 | $31.61 | $31.78 | $31.78 | 48,734 |
| 2023-06-29 | $31.45 | $31.51 | $31.38 | $31.48 | $31.48 | 7,732 |
| 2023-06-28 | $31.39 | $31.41 | $31.35 | $31.38 | $31.38 | 31,153 |
| 2023-06-27 | $31.37 | $31.43 | $31.37 | $31.41 | $31.41 | 866 |
| 2023-06-26 | $31.23 | $31.23 | $31.17 | $31.17 | $31.17 | 12,461 |
| 2023-06-23 | $31.11 | $31.31 | $31.11 | $31.24 | $31.24 | 3,521 |
| 2023-06-22 | $31.28 | $31.38 | $31.28 | $31.35 | $31.35 | 23,527 |
| 2023-06-21 | $31.28 | $31.36 | $31.27 | $31.30 | $31.30 | 15,490 |
| 2023-06-20 | $31.37 | $31.42 | $31.30 | $31.40 | $31.40 | 4,504 |
| 2023-06-16 | $31.76 | $31.76 | $31.47 | $31.48 | $31.48 | 27,834 |
| 2023-06-15 | $31.36 | $31.57 | $31.36 | $31.57 | $31.57 | 3,710 |
| 2023-06-14 | $31.38 | $31.38 | $31.12 | $31.27 | $31.27 | 4,398 |
| 2023-06-13 | $31.23 | $31.30 | $31.23 | $31.27 | $31.27 | 13,979 |
| 2023-06-12 | $30.99 | $31.13 | $30.99 | $31.13 | $31.13 | 1,726 |
| 2023-06-09 | $31.00 | $31.00 | $30.92 | $30.95 | $30.95 | 5,908 |
| 2023-06-08 | $30.78 | $30.94 | $30.78 | $30.92 | $30.92 | 10,684 |
| 2023-06-07 | $30.92 | $30.92 | $30.76 | $30.76 | $30.76 | 9,912 |
| 2023-06-06 | $30.86 | $30.89 | $30.77 | $30.87 | $30.87 | 7,500 |
| 2023-06-05 | $30.80 | $30.93 | $30.74 | $30.80 | $30.80 | 15,789 |
| 2023-06-02 | $30.70 | $30.89 | $30.70 | $30.86 | $30.86 | 26,235 |
| 2023-06-01 | $30.29 | $30.60 | $30.28 | $30.50 | $30.50 | 8,628 |
| 2023-05-31 | $30.30 | $30.37 | $30.18 | $30.32 | $30.32 | 10,253 |
| 2023-05-30 | $30.46 | $30.47 | $30.33 | $30.40 | $30.40 | 9,061 |
| 2023-05-26 | $30.41 | $30.45 | $30.34 | $30.40 | $30.40 | 13,315 |
| 2023-05-25 | $30.19 | $30.19 | $29.99 | $30.11 | $30.11 | 39,504 |
| 2023-05-24 | $30.03 | $30.03 | $29.87 | $29.92 | $29.92 | 31,228 |
| 2023-05-23 | $30.25 | $30.30 | $30.09 | $30.09 | $30.09 | 21,212 |
| 2023-05-22 | $30.29 | $30.43 | $30.29 | $30.34 | $30.34 | 17,057 |
| 2023-05-19 | $30.46 | $30.46 | $30.29 | $30.35 | $30.35 | 32,007 |
| 2023-05-18 | $30.12 | $30.37 | $30.12 | $30.37 | $30.37 | 37,672 |
| 2023-05-17 | $30.01 | $30.20 | $29.90 | $30.16 | $30.16 | 92,997 |
| 2023-05-16 | $30.03 | $30.03 | $29.92 | $29.94 | $29.94 | 51,033 |
| 2023-05-15 | $30.08 | $30.08 | $29.93 | $30.04 | $30.04 | 38,263 |
| 2023-05-12 | $29.98 | $29.98 | $29.84 | $29.97 | $29.97 | 47,360 |
| 2023-05-11 | $29.89 | $30.02 | $29.88 | $30.01 | $30.01 | 51,497 |
| 2023-05-10 | $30.03 | $30.10 | $29.79 | $30.04 | $30.04 | 22,854 |
| 2023-05-09 | $29.91 | $30.00 | $29.90 | $29.93 | $29.93 | 28,144 |
| 2023-05-08 | $29.97 | $30.05 | $29.96 | $30.04 | $30.04 | 24,182 |
| 2023-05-05 | $29.86 | $30.09 | $29.86 | $29.98 | $29.98 | 71,946 |
| 2023-05-04 | $29.65 | $29.71 | $29.52 | $29.63 | $29.63 | 323,542 |
| 2023-05-03 | $30.01 | $30.08 | $29.76 | $29.77 | $29.77 | 57,684 |
| 2023-05-02 | $30.10 | $30.12 | $29.75 | $29.93 | $29.93 | 150,597 |
| 2023-05-01 | $30.22 | $30.27 | $30.13 | $30.16 | $30.16 | 140,211 |
| 2023-04-28 | $29.98 | $30.19 | $29.98 | $30.18 | $30.18 | 92,846 |
| 2023-04-27 | $29.94 | $30.03 | $29.87 | $30.03 | $30.03 | 19,925 |
| 2023-04-26 | $29.94 | $29.97 | $29.89 | $29.91 | $29.91 | 16,882 |
| 2023-04-25 | $30.12 | $30.12 | $29.94 | $29.95 | $29.95 | 126,306 |
| 2023-04-24 | $30.10 | $30.12 | $30.05 | $30.10 | $30.10 | 11,600 |
| 2023-04-21 | $30.12 | $30.13 | $30.07 | $30.11 | $30.11 | 162,406 |
| 2023-04-20 | $30.20 | $30.20 | $30.07 | $30.12 | $30.12 | 4,509 |
| 2023-04-19 | $30.15 | $30.29 | $30.15 | $30.29 | $30.29 | 29,800 |
| 2023-04-18 | $30.29 | $30.32 | $30.19 | $30.28 | $30.28 | 44,462 |
| 2023-04-17 | $30.15 | $30.26 | $30.15 | $30.23 | $30.23 | 4,845 |
| 2023-04-14 | $30.30 | $30.30 | $30.16 | $30.21 | $30.21 | 3,577 |
| 2023-04-13 | $30.11 | $30.30 | $30.11 | $30.23 | $30.23 | 6,865 |
| 2023-04-12 | $30.17 | $30.26 | $30.05 | $30.09 | $30.09 | 23,200 |
| 2023-04-11 | $30.19 | $30.25 | $30.14 | $30.18 | $30.18 | 148,870 |
| 2023-04-10 | $30.10 | $30.17 | $30.03 | $30.14 | $30.14 | 9,639 |
| 2023-04-06 | $30.09 | $30.16 | $30.08 | $30.15 | $30.15 | 31,413 |
| 2023-04-05 | $30.10 | $30.12 | $30.07 | $30.12 | $30.12 | 10,092 |
| 2023-04-04 | $30.30 | $30.30 | $30.12 | $30.17 | $30.17 | 7,596 |
| 2023-04-03 | $30.29 | $30.30 | $30.19 | $30.28 | $30.28 | 5,122 |
| 2023-03-31 | $30.07 | $30.23 | $30.07 | $30.23 | $30.23 | 26,483 |
| 2023-03-30 | $30.04 | $30.04 | $30.00 | $30.01 | $30.01 | 2,774 |
| 2023-03-29 | $29.91 | $29.95 | $29.88 | $29.95 | $29.95 | 2,431 |
| 2023-03-28 | $29.74 | $29.77 | $29.69 | $29.77 | $29.77 | 6,744 |
| 2023-03-27 | $29.78 | $29.81 | $29.75 | $29.79 | $29.79 | 5,167 |
| 2023-03-24 | $29.58 | $29.73 | $29.58 | $29.73 | $29.73 | 22,008 |
| 2023-03-23 | $29.77 | $29.83 | $29.64 | $29.69 | $29.69 | 7,365 |
| 2023-03-22 | $29.85 | $29.90 | $29.69 | $29.69 | $29.69 | 6,983 |
| 2023-03-21 | $29.78 | $29.88 | $29.76 | $29.88 | $29.88 | 3,506 |
| 2023-03-20 | $29.62 | $29.68 | $29.58 | $29.66 | $29.66 | 4,381 |
| 2023-03-17 | $29.52 | $29.54 | $29.49 | $29.54 | $29.54 | 3,003 |
| 2023-03-16 | $29.42 | $29.68 | $29.39 | $29.68 | $29.68 | 9,001 |
| 2023-03-15 | $29.34 | $29.38 | $29.24 | $29.38 | $29.38 | 2,414 |
| 2023-03-14 | $29.46 | $29.58 | $29.40 | $29.52 | $29.52 | 152,213 |
| 2023-03-13 | $29.13 | $29.46 | $29.13 | $29.31 | $29.31 | 8,792 |
| 2023-03-10 | $29.33 | $29.38 | $29.27 | $29.31 | $29.31 | 167,558 |
| 2023-03-09 | $29.94 | $29.94 | $29.56 | $29.57 | $29.57 | 3,673 |
| 2023-03-08 | $29.80 | $29.85 | $29.75 | $29.84 | $29.84 | 5,662 |
| 2023-03-07 | $29.95 | $29.95 | $29.81 | $29.83 | $29.83 | 13,212 |
| 2023-03-06 | $30.11 | $30.17 | $30.08 | $30.08 | $30.08 | 3,215 |
| 2023-03-03 | $29.85 | $30.07 | $29.85 | $30.05 | $30.05 | 1,765 |
| 2023-03-02 | $29.66 | $29.84 | $29.66 | $29.84 | $29.84 | 2,217 |
| 2023-03-01 | $29.69 | $29.71 | $29.63 | $29.64 | $29.64 | 4,540 |
| 2023-02-28 | $29.82 | $29.82 | $29.72 | $29.76 | $29.76 | 1,174 |
| 2023-02-27 | $29.87 | $29.87 | $29.77 | $29.78 | $29.78 | 1,395 |
| 2023-02-24 | $29.62 | $29.73 | $29.62 | $29.73 | $29.73 | 8,194 |
| 2023-02-23 | $29.92 | $29.93 | $29.73 | $29.89 | $29.89 | 5,200 |
| 2023-02-22 | $29.83 | $29.94 | $29.76 | $29.79 | $29.79 | 8,916 |
| 2023-02-21 | $29.98 | $30.06 | $29.83 | $29.85 | $29.85 | 3,119 |
| 2023-02-17 | $30.12 | $30.22 | $30.07 | $30.19 | $30.19 | 11,708 |
| 2023-02-16 | $30.30 | $30.46 | $30.30 | $30.31 | $30.31 | 7,339 |
| 2023-02-15 | $30.36 | $30.51 | $30.34 | $30.49 | $30.49 | 9,255 |
| 2023-02-14 | $30.50 | $30.60 | $30.38 | $30.51 | $30.51 | 8,846 |
| 2023-02-13 | $30.32 | $30.53 | $30.30 | $30.48 | $30.48 | 10,442 |
| 2023-02-10 | $30.20 | $30.31 | $30.17 | $30.29 | $30.29 | 297,546 |
| 2023-02-09 | $30.51 | $30.51 | $30.20 | $30.23 | $30.23 | 1,647 |
| 2023-02-08 | $30.54 | $30.56 | $30.34 | $30.39 | $30.39 | 3,192 |
| 2023-02-07 | $30.30 | $30.65 | $30.27 | $30.65 | $30.65 | 3,640 |
| 2023-02-06 | $30.29 | $30.38 | $30.27 | $30.36 | $30.36 | 6,800 |
| 2023-02-03 | $30.59 | $30.73 | $30.44 | $30.47 | $30.47 | 7,652 |
| 2023-02-02 | $30.55 | $30.75 | $30.55 | $30.67 | $30.67 | 39,516 |
| 2023-02-01 | $30.05 | $30.47 | $30.05 | $30.36 | $30.36 | 5,666 |
| 2023-01-31 | $29.97 | $30.16 | $29.94 | $30.12 | $30.12 | 6,044 |
| 2023-01-30 | $29.89 | $29.99 | $29.88 | $29.88 | $29.88 | 7,425 |
| 2023-01-27 | $30.07 | $30.24 | $30.03 | $30.11 | $30.11 | 1,758,768 |
| 2023-01-26 | $29.99 | $30.07 | $29.87 | $30.07 | $30.07 | 21,446 |
| 2023-01-25 | $29.64 | $29.88 | $29.61 | $29.84 | $29.84 | 16,709 |
| 2023-01-24 | $29.77 | $29.89 | $29.77 | $29.86 | $29.86 | 21,112 |
| 2023-01-23 | $29.80 | $29.95 | $29.80 | $29.87 | $29.87 | 20,024 |
| 2023-01-20 | $29.33 | $29.65 | $29.33 | $29.65 | $29.65 | 7,891 |
| 2023-01-19 | $29.28 | $29.36 | $29.25 | $29.25 | $29.25 | 4,809 |
| 2023-01-18 | $29.79 | $29.79 | $29.46 | $29.46 | $29.46 | 13,407 |
| 2023-01-17 | $29.85 | $29.85 | $29.71 | $29.73 | $29.73 | 21,232 |
| 2023-01-13 | $29.58 | $29.80 | $29.58 | $29.79 | $29.79 | 6,059 |
| 2023-01-12 | $29.70 | $29.73 | $29.63 | $29.70 | $29.70 | 1,922 |
| 2023-01-11 | $29.51 | $29.63 | $29.51 | $29.63 | $29.63 | 6,390 |
| 2023-01-10 | $29.32 | $29.44 | $29.24 | $29.43 | $29.43 | 13,591 |
| 2023-01-09 | $29.37 | $29.57 | $29.28 | $29.34 | $29.34 | 5,993 |
| 2023-01-06 | $28.97 | $29.31 | $28.95 | $29.31 | $29.31 | 7,403 |
| 2023-01-05 | $28.90 | $28.92 | $28.85 | $28.88 | $28.88 | 3,754 |
| 2023-01-04 | $29.02 | $29.17 | $29.01 | $29.06 | $29.06 | 3,783 |
| 2023-01-03 | $29.09 | $29.12 | $28.79 | $28.93 | $28.93 | 5,269 |
| 2022-12-30 | $28.89 | $29.01 | $28.83 | $29.01 | $29.01 | 2,836 |
| 2022-12-29 | $29.00 | $29.09 | $29.00 | $29.06 | $29.06 | 31,553 |
| 2022-12-28 | $28.94 | $28.94 | $28.69 | $28.73 | $28.73 | 17,468 |
| 2022-12-27 | $28.99 | $29.00 | $28.86 | $28.94 | $28.94 | 17,150 |
| 2022-12-23 | $28.85 | $28.99 | $28.85 | $28.98 | $28.98 | 7,216 |
| 2022-12-22 | $28.93 | $28.96 | $28.59 | $28.89 | $28.89 | 17,908 |
| 2022-12-21 | $29.08 | $29.22 | $29.07 | $29.16 | $29.16 | 16,369 |
| 2022-12-20 | $28.84 | $28.95 | $28.77 | $28.91 | $28.91 | 32,710 |
| 2022-12-19 | $29.00 | $29.00 | $28.75 | $28.87 | $28.87 | 15,173 |
| 2022-12-16 | $29.13 | $29.13 | $28.90 | $29.06 | $29.06 | 20,343 |
| 2022-12-15 | $29.48 | $29.48 | $29.14 | $29.22 | $29.22 | 35,721 |
| 2022-12-14 | $30.01 | $30.06 | $29.68 | $29.80 | $29.80 | 7,921 |
| 2022-12-13 | $30.36 | $30.36 | $29.79 | $29.92 | $29.92 | 17,830 |
| 2022-12-12 | $29.42 | $29.71 | $29.42 | $29.71 | $29.71 | 9,806 |
| 2022-12-09 | $29.57 | $29.60 | $29.43 | $29.43 | $29.43 | 5,700 |
| 2022-12-08 | $29.61 | $29.61 | $29.52 | $29.58 | $29.58 | 13,578 |
| 2022-12-07 | $29.52 | $29.52 | $29.40 | $29.46 | $29.46 | 3,609 |
| 2022-12-06 | $29.51 | $29.55 | $29.31 | $29.45 | $29.45 | 2,465 |
| 2022-12-05 | $30.05 | $30.05 | $29.68 | $29.76 | $29.76 | 7,702 |
| 2022-12-02 | $30.00 | $30.17 | $29.91 | $30.15 | $30.15 | 8,550 |
| 2022-12-01 | $30.33 | $30.33 | $30.09 | $30.21 | $30.21 | 11,368 |
| 2022-11-30 | $29.55 | $30.18 | $29.43 | $30.18 | $30.18 | 12,246 |
| 2022-11-29 | $29.57 | $29.62 | $29.44 | $29.52 | $29.52 | 5,741 |
| 2022-11-28 | $29.75 | $29.82 | $29.51 | $29.56 | $29.56 | 5,371 |
| 2022-11-25 | $29.94 | $29.94 | $29.91 | $29.91 | $29.91 | 406 |
| 2022-11-23 | $29.89 | $29.93 | $29.82 | $29.91 | $29.91 | 4,560 |
| 2022-11-22 | $29.58 | $29.81 | $29.58 | $29.81 | $29.81 | 3,428 |
| 2022-11-21 | $29.54 | $29.62 | $29.46 | $29.52 | $29.52 | 5,752 |
| 2022-11-18 | $29.54 | $29.58 | $29.48 | $29.57 | $29.57 | 2,521 |
| 2022-11-17 | $29.37 | $29.53 | $29.34 | $29.47 | $29.47 | 12,239 |
| 2022-11-16 | $29.58 | $29.63 | $29.54 | $29.56 | $29.56 | 3,456 |
| 2022-11-15 | $29.87 | $29.89 | $29.54 | $29.66 | $29.66 | 17,257 |
| 2022-11-14 | $29.71 | $29.82 | $29.55 | $29.55 | $29.55 | 3,123 |
| 2022-11-11 | $29.51 | $29.79 | $29.51 | $29.73 | $29.73 | 15,732 |
| 2022-11-10 | $29.26 | $29.55 | $29.22 | $29.55 | $29.55 | 4,490 |
| 2022-11-09 | $28.61 | $28.71 | $28.37 | $28.44 | $28.44 | 22,380 |
| 2022-11-08 | $28.82 | $28.99 | $28.66 | $28.85 | $28.85 | 2,756 |
| 2022-11-07 | $28.62 | $28.75 | $28.51 | $28.72 | $28.72 | 6,836 |
| 2022-11-04 | $28.41 | $28.65 | $28.26 | $28.52 | $28.52 | 6,405 |
| 2022-11-03 | $28.17 | $28.38 | $28.17 | $28.25 | $28.25 | 24,171 |
| 2022-11-02 | $28.84 | $29.06 | $28.46 | $28.46 | $28.46 | 11,171 |
| 2022-11-01 | $29.04 | $29.04 | $28.91 | $28.99 | $28.99 | 38,340 |
| 2022-10-31 | $29.05 | $29.11 | $28.98 | $29.09 | $29.09 | 11,803 |
| 2022-10-28 | $28.70 | $29.21 | $28.70 | $29.18 | $29.18 | 13,671 |
| 2022-10-27 | $28.98 | $28.98 | $28.67 | $28.67 | $28.67 | 9,733 |
| 2022-10-26 | $28.84 | $29.03 | $28.77 | $28.83 | $28.83 | 11,937 |
| 2022-10-25 | $28.70 | $28.95 | $28.67 | $28.95 | $28.95 | 16,814 |
| 2022-10-24 | $28.51 | $28.63 | $28.37 | $28.63 | $28.63 | 11,444 |
| 2022-10-21 | $27.91 | $28.40 | $27.91 | $28.37 | $28.37 | 67,811 |
| 2022-10-20 | $28.13 | $28.23 | $27.84 | $27.94 | $27.94 | 12,799 |
| 2022-10-19 | $28.15 | $28.21 | $27.91 | $28.09 | $28.09 | 11,125 |
| 2022-10-18 | $28.35 | $28.35 | $28.01 | $28.16 | $28.16 | 7,648 |
| 2022-10-17 | $27.95 | $28.00 | $27.85 | $28.00 | $28.00 | 71,833 |
| 2022-10-14 | $27.92 | $27.93 | $27.41 | $27.41 | $27.41 | 37,010 |
| 2022-10-13 | $26.95 | $27.95 | $26.95 | $27.93 | $27.93 | 17,136 |
| 2022-10-12 | $27.48 | $27.51 | $27.42 | $27.42 | $27.42 | 16,750 |
| 2022-10-11 | $27.36 | $27.71 | $27.36 | $27.46 | $27.46 | 6,858 |
| 2022-10-10 | $27.73 | $27.73 | $27.52 | $27.65 | $27.65 | 11,529 |
| 2022-10-07 | $28.06 | $28.06 | $27.65 | $27.73 | $27.73 | 10,059 |
| 2022-10-06 | $28.54 | $28.54 | $28.28 | $28.32 | $28.32 | 15,267 |
| 2022-10-05 | $28.35 | $28.60 | $28.18 | $28.51 | $28.51 | 6,007 |
| 2022-10-04 | $28.26 | $28.53 | $28.26 | $28.53 | $28.53 | 21,137 |
| 2022-10-03 | $27.63 | $28.01 | $27.63 | $27.89 | $27.89 | 50,506 |
| 2022-09-30 | $27.63 | $27.80 | $27.42 | $27.42 | $27.42 | 21,240 |
| 2022-09-29 | $27.89 | $27.89 | $27.57 | $27.66 | $27.66 | 508,200 |
| 2022-09-28 | $27.74 | $28.19 | $27.74 | $28.17 | $28.17 | 12,694 |
| 2022-09-27 | $28.07 | $28.10 | $27.67 | $27.73 | $27.73 | 7,546 |
| 2022-09-26 | $28.00 | $28.06 | $27.77 | $27.81 | $27.81 | 8,476 |
| 2022-09-23 | $28.01 | $28.07 | $27.77 | $27.96 | $27.96 | 16,844 |
| 2022-09-22 | $28.46 | $28.50 | $28.29 | $28.37 | $28.37 | 25,185 |
| 2022-09-21 | $28.94 | $29.04 | $28.53 | $28.58 | $28.58 | 9,274 |
| 2022-09-20 | $28.92 | $28.98 | $28.77 | $28.90 | $28.90 | 25,276 |
| 2022-09-19 | $28.90 | $29.14 | $28.90 | $29.13 | $29.13 | 6,681 |
| 2022-09-16 | $28.84 | $28.99 | $28.79 | $28.99 | $28.99 | 6,885 |
| 2022-09-15 | $29.34 | $29.34 | $29.05 | $29.15 | $29.15 | 12,741 |
| 2022-09-14 | $29.45 | $29.46 | $29.26 | $29.35 | $29.35 | 4,792 |
| 2022-09-13 | $29.76 | $29.76 | $29.27 | $29.39 | $29.39 | 19,378 |
| 2022-09-12 | $30.19 | $30.32 | $30.19 | $30.27 | $30.27 | 32,281 |
| 2022-09-09 | $29.88 | $30.10 | $29.88 | $30.07 | $30.07 | 11,002 |
| 2022-09-08 | $29.47 | $29.69 | $29.46 | $29.69 | $29.69 | 3,748 |
| 2022-09-07 | $29.23 | $29.63 | $29.19 | $29.56 | $29.56 | 29,236 |
| 2022-09-06 | $29.09 | $29.29 | $29.08 | $29.15 | $29.15 | 7,035 |
| 2022-09-02 | $29.57 | $29.76 | $29.20 | $29.24 | $29.24 | 8,496 |
| 2022-09-01 | $29.28 | $29.46 | $29.19 | $29.46 | $29.46 | 34,828 |
| 2022-08-31 | $29.62 | $29.65 | $29.47 | $29.47 | $29.47 | 13,055 |
| 2022-08-30 | $29.87 | $29.87 | $29.47 | $29.56 | $29.56 | 7,668 |
| 2022-08-29 | $29.84 | $29.97 | $29.80 | $29.81 | $29.81 | 5,570 |
| 2022-08-26 | $30.82 | $30.82 | $30.00 | $30.00 | $30.00 | 4,646 |
| 2022-08-25 | $30.62 | $30.73 | $30.51 | $30.73 | $30.73 | 17,279 |
| 2022-08-24 | $30.46 | $30.48 | $30.43 | $30.44 | $30.44 | 3,853 |
| 2022-08-23 | $30.35 | $30.42 | $30.35 | $30.38 | $30.38 | 20,046 |
| 2022-08-22 | $30.68 | $30.68 | $30.38 | $30.40 | $30.40 | 8,826 |
| 2022-08-19 | $30.96 | $30.99 | $30.83 | $30.90 | $30.90 | 8,146 |
| 2022-08-18 | $31.16 | $31.19 | $31.07 | $31.15 | $31.15 | 9,806 |
| 2022-08-17 | $31.06 | $31.21 | $31.05 | $31.10 | $31.10 | 12,119 |
| 2022-08-16 | $31.13 | $31.33 | $31.12 | $31.25 | $31.25 | 3,213 |
| 2022-08-15 | $31.08 | $31.21 | $31.03 | $31.17 | $31.17 | 5,975 |
| 2022-08-12 | $30.94 | $31.08 | $30.94 | $31.05 | $31.05 | 4,446 |
| 2022-08-11 | $30.88 | $30.91 | $30.72 | $30.74 | $30.74 | 17,207 |
| 2022-08-10 | $30.67 | $30.73 | $30.61 | $30.73 | $30.73 | 13,252 |
| 2022-08-09 | $30.29 | $30.31 | $30.19 | $30.22 | $30.22 | 28,045 |
| 2022-08-08 | $30.56 | $30.56 | $30.30 | $30.37 | $30.37 | 22,066 |
| 2022-08-05 | $30.10 | $30.38 | $30.10 | $30.37 | $30.37 | 14,015 |
| 2022-08-04 | $30.42 | $30.45 | $30.34 | $30.41 | $30.41 | 1,680 |
| 2022-08-03 | $30.29 | $30.51 | $30.27 | $30.50 | $30.50 | 8,726 |
| 2022-08-02 | $30.08 | $30.31 | $30.08 | $30.10 | $30.10 | 16,242 |
| 2022-08-01 | $30.07 | $30.36 | $30.07 | $30.23 | $30.23 | 9,316 |
| 2022-07-29 | $30.10 | $30.30 | $30.10 | $30.29 | $30.29 | 22,411 |
| 2022-07-28 | $29.79 | $29.99 | $29.79 | $29.97 | $29.97 | 19,414 |
| 2022-07-27 | $29.32 | $29.78 | $29.32 | $29.73 | $29.73 | 3,844 |
| 2022-07-26 | $29.30 | $29.30 | $29.12 | $29.15 | $29.15 | 5,251 |
| 2022-07-25 | $29.39 | $29.46 | $29.28 | $29.38 | $29.38 | 4,086 |
| 2022-07-22 | $29.56 | $29.56 | $29.25 | $29.34 | $29.34 | 1,630 |
| 2022-07-21 | $29.35 | $29.54 | $29.35 | $29.51 | $29.51 | 3,803 |
| 2022-07-20 | $29.41 | $29.41 | $29.29 | $29.32 | $29.32 | 7,814 |
| 2022-07-19 | $28.79 | $29.20 | $28.79 | $29.20 | $29.20 | 8,053 |
| 2022-07-18 | $28.93 | $28.97 | $28.59 | $28.62 | $28.62 | 7,646 |
| 2022-07-15 | $28.65 | $28.79 | $28.65 | $28.79 | $28.79 | 12,148 |
| 2022-07-14 | $28.06 | $28.41 | $28.06 | $28.41 | $28.41 | 11,919 |
| 2022-07-13 | $28.28 | $28.58 | $28.22 | $28.48 | $28.48 | 26,098 |
| 2022-07-12 | $28.77 | $28.77 | $28.51 | $28.58 | $28.58 | 8,798 |
| 2022-07-11 | $28.77 | $28.85 | $28.76 | $28.76 | $28.76 | 6,014 |
| 2022-07-08 | $28.83 | $29.10 | $28.83 | $28.96 | $28.96 | 4,049 |
| 2022-07-07 | $28.91 | $29.02 | $28.89 | $29.00 | $29.00 | 30,402 |
| 2022-07-06 | $28.64 | $28.81 | $28.53 | $28.71 | $28.71 | 3,619 |
| 2022-07-05 | $28.11 | $28.63 | $28.11 | $28.60 | $28.60 | 12,253 |
| 2022-07-01 | $28.42 | $28.60 | $28.28 | $28.56 | $28.56 | 22,479 |
| 2022-06-30 | $28.24 | $28.50 | $28.12 | $28.39 | $28.39 | 58,520 |
| 2022-06-29 | $28.43 | $28.60 | $28.43 | $28.57 | $28.57 | 17,455 |
| 2022-06-28 | $29.23 | $29.23 | $28.54 | $28.54 | $28.54 | 22,152 |
| 2022-06-27 | $28.98 | $29.13 | $28.97 | $29.03 | $29.03 | 10,522 |
| 2022-06-24 | $28.70 | $29.10 | $28.70 | $29.10 | $29.10 | 68,912 |
| 2022-06-23 | $28.27 | $28.40 | $28.16 | $28.38 | $28.38 | 8,855 |
| 2022-06-22 | $28.19 | $28.40 | $28.18 | $28.18 | $28.18 | 15,372 |
| 2022-06-21 | $28.31 | $28.33 | $28.18 | $28.18 | $28.18 | 33,978 |
| 2022-06-17 | $27.72 | $27.85 | $27.61 | $27.68 | $27.68 | 30,919 |
| 2022-06-16 | $27.86 | $27.86 | $27.52 | $27.64 | $27.64 | 40,407 |
| 2022-06-15 | $28.26 | $28.58 | $28.14 | $28.35 | $28.35 | 28,013 |
| 2022-06-14 | $28.17 | $28.19 | $27.91 | $28.05 | $28.05 | 7,668 |
| 2022-06-13 | $29.00 | $29.00 | $28.08 | $28.19 | $28.19 | 24,582 |
| 2022-06-10 | $29.26 | $29.27 | $29.03 | $29.07 | $29.07 | 41,592 |
| 2022-06-09 | $30.08 | $30.20 | $29.71 | $29.71 | $29.71 | 245,796 |
| 2022-06-08 | $30.36 | $30.45 | $30.14 | $30.20 | $30.20 | 28,400 |
| 2022-06-07 | $30.07 | $30.44 | $30.06 | $30.44 | $30.44 | 224,699 |
| 2022-06-06 | $30.42 | $30.43 | $30.16 | $30.24 | $30.24 | 88,864 |
| 2022-06-03 | $30.28 | $30.28 | $30.10 | $30.10 | $30.10 | 16,939 |
| 2022-06-02 | $30.02 | $30.52 | $29.99 | $30.52 | $30.52 | 67,313 |
| 2022-06-01 | $30.47 | $30.47 | $29.95 | $30.07 | $30.07 | 28,149 |
| 2022-05-31 | $30.22 | $30.42 | $30.12 | $30.24 | $30.24 | 42,596 |
| 2022-05-27 | $30.00 | $30.36 | $30.00 | $30.36 | $30.36 | 56,738 |
| 2022-05-26 | $29.68 | $29.94 | $29.67 | $29.90 | $29.90 | 44,258 |
| 2022-05-25 | $29.22 | $29.56 | $29.22 | $29.43 | $29.43 | 134,345 |
| 2022-05-24 | $29.21 | $29.29 | $28.86 | $29.21 | $29.21 | 49,389 |
| 2022-05-23 | $29.11 | $29.42 | $29.09 | $29.37 | $29.37 | 44,965 |
| 2022-05-20 | $29.16 | $29.18 | $28.51 | $29.03 | $29.03 | 201,997 |
| 2022-05-19 | $28.97 | $29.25 | $28.95 | $29.00 | $29.00 | 228,119 |
| 2022-05-18 | $29.75 | $29.75 | $29.06 | $29.09 | $29.09 | 91,034 |
| 2022-05-17 | $29.99 | $30.03 | $29.77 | $30.02 | $30.02 | 48,113 |
| 2022-05-16 | $29.64 | $29.76 | $29.50 | $29.59 | $29.59 | 37,493 |
| 2022-05-13 | $29.43 | $29.74 | $29.34 | $29.66 | $29.66 | 68,184 |
| 2022-05-12 | $28.93 | $29.26 | $28.74 | $29.11 | $29.11 | 87,086 |
| 2022-05-11 | $29.47 | $29.71 | $29.10 | $29.10 | $29.10 | 1,229,261 |
| 2022-05-10 | $29.75 | $29.76 | $29.29 | $29.47 | $29.47 | 81,692 |
| 2022-05-09 | $29.77 | $29.82 | $29.34 | $29.43 | $29.43 | 89,955 |
| 2022-05-06 | $30.16 | $30.28 | $29.80 | $30.13 | $30.13 | 109,103 |
| 2022-05-05 | $30.87 | $30.87 | $30.03 | $30.21 | $30.21 | 516,323 |
| 2022-05-04 | $30.48 | $31.04 | $30.29 | $30.98 | $30.98 | 177,546 |
| 2022-05-03 | $30.34 | $30.50 | $30.26 | $30.43 | $30.43 | 298,224 |
| 2022-05-02 | $30.18 | $30.33 | $29.81 | $30.31 | $30.31 | 284,703 |
| 2022-04-29 | $30.70 | $30.76 | $30.16 | $30.20 | $30.20 | 482,137 |
| 2022-04-28 | $30.59 | $31.05 | $30.49 | $30.89 | $30.89 | 26,847 |
| 2022-04-27 | $30.62 | $30.74 | $30.45 | $30.46 | $30.46 | 27,500 |
| 2022-04-26 | $30.70 | $30.70 | $30.51 | $30.51 | $30.51 | 2,738 |
| 2022-04-25 | $30.74 | $31.10 | $30.63 | $31.10 | $31.10 | 8,919 |
| 2022-04-22 | $31.53 | $31.53 | $31.01 | $31.02 | $31.02 | 11,758 |
| 2022-04-21 | $32.46 | $32.46 | $31.68 | $31.72 | $31.72 | 3,022 |
| 2022-04-20 | $32.29 | $32.29 | $32.20 | $32.21 | $32.21 | 989 |
| 2022-04-19 | $32.05 | $32.21 | $32.05 | $32.16 | $32.16 | 1,943 |
| 2022-04-18 | $31.73 | $31.76 | $31.60 | $31.68 | $31.68 | 3,752 |
| 2022-04-14 | $32.10 | $32.10 | $31.75 | $31.75 | $31.75 | 1,217 |
| 2022-04-13 | $31.92 | $32.13 | $31.92 | $32.11 | $32.11 | 3,618 |
| 2022-04-12 | $32.12 | $32.12 | $31.76 | $31.84 | $31.84 | 1,502 |
| 2022-04-11 | $32.15 | $32.20 | $31.98 | $31.98 | $31.98 | 19,456 |
| 2022-04-08 | $32.46 | $32.56 | $32.35 | $32.37 | $32.37 | 1,757 |
| 2022-04-07 | $32.41 | $32.59 | $32.26 | $32.52 | $32.52 | 1,303 |
| 2022-04-06 | $32.31 | $32.40 | $32.27 | $32.40 | $32.40 | 1,325 |
| 2022-04-05 | $32.98 | $33.06 | $32.62 | $32.64 | $32.64 | 118,644 |
| 2022-04-04 | $32.77 | $33.00 | $32.77 | $32.98 | $32.98 | 6,891 |
| 2022-04-01 | $32.72 | $32.76 | $32.59 | $32.76 | $32.76 | 1,111 |
| 2022-03-31 | $33.05 | $33.08 | $32.75 | $32.75 | $32.75 | 8,555 |
| 2022-03-30 | $33.19 | $33.19 | $33.01 | $33.06 | $33.06 | 4,217 |
| 2022-03-29 | $33.04 | $33.25 | $33.04 | $33.23 | $33.23 | 1,712 |
| 2022-03-28 | $32.80 | $32.93 | $32.65 | $32.93 | $32.93 | 4,703 |
| 2022-03-25 | $32.70 | $32.77 | $32.60 | $32.77 | $32.77 | 1,826 |
| 2022-03-24 | $32.42 | $32.62 | $32.37 | $32.62 | $32.62 | 15,942 |
| 2022-03-23 | $32.46 | $32.46 | $32.30 | $32.30 | $32.30 | 7,942 |
| 2022-03-22 | $32.51 | $32.61 | $32.50 | $32.59 | $32.59 | 13,194 |
| 2022-03-21 | $32.45 | $32.45 | $32.14 | $32.33 | $32.33 | 3,558 |
| 2022-03-18 | $31.91 | $32.38 | $31.91 | $32.37 | $32.37 | 37,271 |
| 2022-03-17 | $31.76 | $32.03 | $31.75 | $32.03 | $32.03 | 1,202 |
| 2022-03-16 | $31.64 | $31.81 | $31.26 | $31.81 | $31.81 | 15,662 |
| 2022-03-15 | $31.09 | $31.29 | $31.06 | $31.29 | $31.29 | 1,031 |
| 2022-03-14 | $31.13 | $31.19 | $30.83 | $30.84 | $30.84 | 136,845 |
| 2022-03-11 | $31.27 | $31.31 | $30.97 | $30.97 | $30.97 | 1,855 |
| 2022-03-10 | $31.15 | $31.25 | $31.03 | $31.25 | $31.25 | 628 |
| 2022-03-09 | $31.20 | $31.37 | $31.11 | $31.32 | $31.32 | 7,844 |
| 2022-03-08 | $30.89 | $31.33 | $30.79 | $30.79 | $30.79 | 4,665 |
| 2022-03-07 | $31.49 | $31.49 | $30.96 | $30.96 | $30.96 | 3,157 |
| 2022-03-04 | $31.50 | $31.62 | $31.43 | $31.62 | $31.62 | 1,703 |
| 2022-03-03 | $31.83 | $31.92 | $31.77 | $31.77 | $31.77 | 1,783 |
| 2022-03-02 | $31.57 | $31.91 | $31.56 | $31.91 | $31.91 | 3,605 |
| 2022-03-01 | $31.66 | $31.66 | $31.41 | $31.42 | $31.42 | 2,853 |
| 2022-02-28 | $31.65 | $31.81 | $31.56 | $31.79 | $31.79 | 6,437 |
| 2022-02-25 | $31.36 | $31.85 | $31.36 | $31.85 | $31.85 | 2,645 |
| 2022-02-24 | $30.68 | $31.36 | $30.63 | $31.36 | $31.36 | 32,068 |
| 2022-02-23 | $31.32 | $31.41 | $31.05 | $31.05 | $31.05 | 45,559 |
| 2022-02-22 | $31.45 | $31.59 | $31.33 | $31.42 | $31.42 | 1,300 |
| 2022-02-18 | $31.87 | $31.87 | $31.64 | $31.67 | $31.67 | 1,078 |
| 2022-02-17 | $32.02 | $32.05 | $31.84 | $31.84 | $31.84 | 900 |
| 2022-02-16 | $32.18 | $32.32 | $32.11 | $32.32 | $32.32 | 3,409 |
| 2022-02-15 | $32.18 | $32.26 | $32.17 | $32.26 | $32.26 | 2,100 |
| 2022-02-14 | $31.93 | $32.01 | $31.76 | $31.93 | $31.93 | 8,657 |
| 2022-02-11 | $32.46 | $32.46 | $31.94 | $32.04 | $32.04 | 8,621 |
| 2022-02-10 | $32.60 | $32.60 | $32.36 | $32.42 | $32.42 | 1,620 |
| 2022-02-09 | $32.74 | $32.79 | $32.74 | $32.78 | $32.78 | 4,077 |
| 2022-02-08 | $32.40 | $32.52 | $32.40 | $32.52 | $32.52 | 2,897 |
| 2022-02-07 | $32.41 | $32.48 | $32.29 | $32.29 | $32.29 | 1,672 |
| 2022-02-04 | $32.22 | $32.51 | $32.22 | $32.40 | $32.40 | 4,245 |
| 2022-02-03 | $32.52 | $32.52 | $32.27 | $32.27 | $32.27 | 7,327 |
| 2022-02-02 | $32.63 | $32.77 | $32.63 | $32.77 | $32.77 | 404 |
| 2022-02-01 | $32.38 | $32.60 | $32.38 | $32.60 | $32.60 | 1,060 |
| 2022-01-31 | $31.98 | $32.41 | $31.96 | $32.41 | $32.41 | 6,596 |
| 2022-01-28 | $31.67 | $31.99 | $31.67 | $31.99 | $31.99 | 921 |
| 2022-01-27 | $31.85 | $31.85 | $31.43 | $31.51 | $31.51 | 4,937 |
| 2022-01-26 | $31.97 | $32.07 | $31.59 | $31.59 | $31.59 | 7,168 |
| 2022-01-25 | $31.58 | $31.74 | $31.43 | $31.65 | $31.65 | 7,285 |
| 2022-01-24 | $31.46 | $31.95 | $30.98 | $31.95 | $31.95 | 21,935 |
| 2022-01-21 | $32.20 | $32.28 | $31.86 | $31.87 | $31.87 | 22,636 |
| 2022-01-20 | $32.58 | $32.74 | $32.26 | $32.26 | $32.26 | 13,034 |
| 2022-01-19 | $32.73 | $32.74 | $32.48 | $32.48 | $32.48 | 506 |
| 2022-01-18 | $32.74 | $32.74 | $32.62 | $32.62 | $32.62 | 3,576 |
| 2022-01-14 | $32.84 | $32.98 | $32.83 | $32.98 | $32.98 | 774 |
| 2022-01-13 | $33.15 | $33.15 | $32.89 | $32.94 | $32.94 | 8,606 |
| 2022-01-12 | $33.18 | $33.19 | $33.11 | $33.17 | $33.17 | 9,853 |
| 2022-01-11 | $32.84 | $33.10 | $32.84 | $33.10 | $33.10 | 4,198 |
| 2022-01-10 | $32.67 | $32.96 | $32.67 | $32.96 | $32.96 | 46,795 |
| 2022-01-07 | $32.92 | $32.99 | $32.92 | $32.98 | $32.98 | 4,583 |
| 2022-01-06 | $33.01 | $33.06 | $32.98 | $32.98 | $32.98 | 81,232 |
| 2022-01-05 | $33.26 | $33.27 | $33.02 | $33.02 | $33.02 | 5,896 |
| 2022-01-04 | $33.26 | $33.31 | $33.24 | $33.29 | $33.29 | 23,195 |
| 2022-01-03 | $33.20 | $33.28 | $33.18 | $33.27 | $33.27 | 34,667 |
| 2021-12-31 | $33.19 | $33.22 | $33.16 | $33.17 | $33.17 | 40,873 |
| 2021-12-30 | $33.28 | $33.28 | $33.21 | $33.21 | $33.21 | 13,404 |
| 2021-12-29 | $33.20 | $33.26 | $33.18 | $33.26 | $33.26 | 9,687 |
| 2021-12-28 | $33.16 | $33.20 | $33.16 | $33.18 | $33.18 | 11,182 |
| 2021-12-27 | $33.11 | $33.19 | $33.11 | $33.19 | $33.19 | 5,436 |
| 2021-12-23 | $33.00 | $33.03 | $33.00 | $33.02 | $33.02 | 3,223 |
| 2021-12-22 | $32.75 | $32.90 | $32.75 | $32.90 | $32.90 | 13,871 |
| 2021-12-21 | $32.53 | $32.74 | $32.53 | $32.74 | $32.74 | 3,845 |
| 2021-12-20 | $32.33 | $32.45 | $32.25 | $32.45 | $32.45 | 2,641 |
| 2021-12-17 | $32.61 | $32.66 | $32.61 | $32.62 | $32.62 | 743 |
| 2021-12-16 | $33.00 | $33.00 | $32.75 | $32.79 | $32.79 | 3,990 |
| 2021-12-15 | $32.62 | $32.93 | $32.58 | $32.93 | $32.93 | 7,442 |
| 2021-12-14 | $32.57 | $32.65 | $32.57 | $32.65 | $32.65 | 700 |
| 2021-12-13 | $32.86 | $32.86 | $32.78 | $32.78 | $32.78 | 3,553 |
| 2021-12-10 | $32.83 | $32.93 | $32.78 | $32.93 | $32.93 | 7,798 |
| 2021-12-09 | $32.82 | $32.82 | $32.75 | $32.75 | $32.75 | 462 |
| 2021-12-08 | $32.78 | $32.86 | $32.77 | $32.86 | $32.86 | 9,124 |
| 2021-12-07 | $32.59 | $32.76 | $32.59 | $32.76 | $32.76 | 5,657 |
| 2021-12-06 | $32.34 | $32.42 | $32.34 | $32.38 | $32.38 | 1,591 |
| 2021-12-03 | $32.40 | $32.40 | $31.96 | $32.11 | $32.11 | 1,756 |
| 2021-12-02 | $32.10 | $32.36 | $32.10 | $32.31 | $32.31 | 2,565 |
| 2021-12-01 | $32.59 | $32.61 | $32.13 | $32.13 | $32.13 | 2,495 |
| 2021-11-30 | $32.59 | $32.59 | $32.29 | $32.29 | $32.29 | 1,193 |
| 2021-11-29 | $32.49 | $32.75 | $32.49 | $32.69 | $32.69 | 47,397 |
| 2021-11-26 | $32.60 | $32.60 | $32.38 | $32.38 | $32.38 | 282 |
| 2021-11-24 | $32.68 | $32.84 | $32.68 | $32.84 | $32.84 | 2,435 |
| 2021-11-23 | $32.72 | $32.80 | $32.67 | $32.80 | $32.80 | 3,310 |
| 2021-11-22 | $32.95 | $32.95 | $32.78 | $32.78 | $32.78 | 23,206 |
| 2021-11-19 | $32.83 | $32.84 | $32.82 | $32.82 | $32.82 | 11,750 |
| 2021-11-18 | $32.81 | $32.85 | $32.80 | $32.85 | $32.85 | 25,323 |
| 2021-11-17 | $32.85 | $32.85 | $32.79 | $32.82 | $32.82 | 2,186 |
| 2021-11-16 | $32.88 | $32.88 | $32.87 | $32.87 | $32.87 | 1,165 |
| 2021-11-15 | $32.77 | $32.78 | $32.77 | $32.78 | $32.78 | 350 |
| 2021-11-12 | $32.71 | $32.81 | $32.71 | $32.81 | $32.81 | 4,063 |
| 2021-11-11 | $32.71 | $32.72 | $32.71 | $32.72 | $32.72 | 519 |
| 2021-11-10 | $32.69 | $32.74 | $32.61 | $32.68 | $32.68 | 4,554 |
| 2021-11-09 | $32.72 | $32.77 | $32.72 | $32.77 | $32.77 | 2,519 |
| 2021-11-08 | $32.85 | $32.91 | $32.76 | $32.83 | $32.83 | 5,257 |
| 2021-11-05 | $32.87 | $32.87 | $32.73 | $32.76 | $32.76 | 142,935 |
| 2021-11-04 | $32.84 | $32.84 | $32.78 | $32.78 | $32.78 | 2,997 |
| 2021-11-03 | $32.63 | $32.74 | $32.62 | $32.74 | $32.74 | 3,014 |
| 2021-11-02 | $32.60 | $32.72 | $32.57 | $32.65 | $32.65 | 2,397 |
| 2021-11-01 | $32.58 | $32.62 | $32.51 | $32.57 | $32.57 | 11,761 |
| 2021-10-29 | $32.50 | $32.56 | $32.49 | $32.56 | $32.56 | 2,016 |
| 2021-10-28 | $32.47 | $32.51 | $32.44 | $32.51 | $32.51 | 1,801 |
| 2021-10-27 | $32.51 | $32.51 | $32.37 | $32.37 | $32.37 | 5,296 |
| 2021-10-26 | $32.46 | $32.49 | $32.46 | $32.49 | $32.49 | 630 |
| 2021-10-25 | $32.39 | $32.44 | $32.37 | $32.44 | $32.44 | 1,958 |
| 2021-10-22 | $32.31 | $32.41 | $32.31 | $32.36 | $32.36 | 20,733 |
| 2021-10-21 | $32.28 | $32.37 | $32.28 | $32.37 | $32.37 | 1,692 |
| 2021-10-20 | $32.14 | $32.31 | $32.14 | $32.31 | $32.31 | 2,027 |
| 2021-10-19 | $32.18 | $32.25 | $32.18 | $32.22 | $32.22 | 3,838 |
| 2021-10-18 | $32.07 | $32.10 | $32.03 | $32.10 | $32.10 | 2,216 |
| 2021-10-15 | $31.98 | $32.05 | $31.98 | $32.05 | $32.05 | 2,419 |
| 2021-10-14 | $31.79 | $31.90 | $31.78 | $31.90 | $31.90 | 3,259 |
| 2021-10-13 | $31.43 | $31.58 | $31.43 | $31.58 | $31.58 | 410 |
| 2021-10-12 | $31.50 | $31.52 | $31.49 | $31.49 | $31.49 | 3,727 |
| 2021-10-11 | $31.73 | $31.73 | $31.55 | $31.55 | $31.55 | 996 |
| 2021-10-08 | $31.68 | $31.68 | $31.67 | $31.67 | $31.67 | 1,125 |
| 2021-10-07 | $31.62 | $31.79 | $31.62 | $31.69 | $31.69 | 10,281 |
| 2021-10-06 | $31.38 | $31.49 | $31.26 | $31.49 | $31.49 | 986 |
| 2021-10-05 | $31.31 | $31.51 | $31.31 | $31.44 | $31.44 | 10,088 |
| 2021-10-04 | $31.20 | $31.26 | $31.10 | $31.17 | $31.17 | 9,670 |
| 2021-10-01 | $31.22 | $31.52 | $31.21 | $31.49 | $31.49 | 12,111 |
| 2021-09-30 | $31.48 | $31.56 | $31.28 | $31.28 | $31.28 | 5,219 |
| 2021-09-29 | $31.54 | $31.56 | $31.46 | $31.47 | $31.47 | 8,819 |
| 2021-09-28 | $31.54 | $31.54 | $31.41 | $31.45 | $31.45 | 11,198 |
| 2021-09-27 | $31.90 | $31.91 | $31.82 | $31.87 | $31.87 | 1,998 |
| 2021-09-24 | $31.91 | $32.00 | $31.90 | $31.93 | $31.93 | 9,830 |
| 2021-09-23 | $31.84 | $31.92 | $31.83 | $31.89 | $31.89 | 2,828 |
| 2021-09-22 | $31.68 | $31.68 | $31.62 | $31.64 | $31.64 | 1,462 |
| 2021-09-21 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 125 |
| 2021-09-20 | $31.43 | $31.43 | $31.25 | $31.40 | $31.40 | 3,687 |
| 2021-09-17 | $31.83 | $31.84 | $31.77 | $31.78 | $31.78 | 7,828 |
| 2021-09-16 | $31.89 | $32.01 | $31.89 | $31.95 | $31.95 | 6,295 |
| 2021-09-15 | $31.78 | $31.97 | $31.78 | $31.97 | $31.97 | 6,598 |
| 2021-09-14 | $31.94 | $31.94 | $31.75 | $31.80 | $31.80 | 512 |
| 2021-09-13 | $31.81 | $31.94 | $31.81 | $31.94 | $31.94 | 1,081 |
| 2021-09-10 | $31.94 | $31.97 | $31.82 | $31.84 | $31.84 | 8,757 |
| 2021-09-09 | $32.17 | $32.17 | $31.96 | $31.99 | $31.99 | 5,229 |
| 2021-09-08 | $32.04 | $32.06 | $31.99 | $32.06 | $32.06 | 2,417 |
| 2021-09-07 | $32.05 | $32.14 | $32.05 | $32.09 | $32.09 | 877 |
| 2021-09-03 | $32.07 | $32.18 | $32.07 | $32.14 | $32.14 | 862 |
| 2021-09-02 | $32.18 | $32.18 | $32.14 | $32.14 | $32.14 | 307 |
| 2021-09-01 | $32.11 | $32.14 | $32.07 | $32.09 | $32.09 | 59,634 |
| 2021-08-31 | $32.07 | $32.15 | $32.05 | $32.10 | $32.10 | 23,958 |
| 2021-08-30 | $32.12 | $32.13 | $32.11 | $32.13 | $32.13 | 3,305 |
| 2021-08-27 | $32.00 | $32.13 | $31.99 | $32.13 | $32.13 | 37,919 |
| 2021-08-26 | $31.98 | $31.99 | $31.87 | $31.87 | $31.87 | 20,995 |
| 2021-08-25 | $31.99 | $32.07 | $31.99 | $32.03 | $32.03 | 8,365 |
| 2021-08-24 | $31.93 | $31.96 | $31.91 | $31.91 | $31.91 | 1,953 |
| 2021-08-23 | $31.89 | $31.96 | $31.89 | $31.92 | $31.92 | 4,530 |
| 2021-08-20 | $31.66 | $31.73 | $31.61 | $31.73 | $31.73 | 1,668 |
| 2021-08-19 | $31.50 | $31.65 | $31.50 | $31.55 | $31.55 | 11,394 |
| 2021-08-18 | $31.84 | $31.84 | $31.59 | $31.59 | $31.59 | 314 |
| 2021-08-17 | $31.85 | $31.85 | $31.63 | $31.81 | $31.81 | 224,035 |
| 2021-08-16 | $31.82 | $31.91 | $31.81 | $31.91 | $31.91 | 19,869 |
| 2021-08-13 | $31.85 | $31.91 | $31.83 | $31.88 | $31.88 | 4,626 |
| 2021-08-12 | $31.85 | $31.91 | $31.82 | $31.85 | $31.85 | 1,126 |
| 2021-08-11 | $31.80 | $31.81 | $31.78 | $31.81 | $31.81 | 1,664 |
| 2021-08-10 | $31.80 | $31.80 | $31.79 | $31.79 | $31.79 | 405 |
| 2021-08-09 | $31.67 | $31.77 | $31.66 | $31.71 | $31.71 | 4,500 |
| 2021-08-06 | $31.70 | $31.71 | $31.68 | $31.71 | $31.71 | 1,505 |
| 2021-08-05 | $31.65 | $31.72 | $31.62 | $31.66 | $31.66 | 6,166 |
| 2021-08-04 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 90 |
| 2021-08-03 | $31.39 | $31.68 | $31.39 | $31.65 | $31.65 | 7,459 |
| 2021-08-02 | $31.56 | $31.58 | $31.46 | $31.46 | $31.46 | 1,170 |
| 2021-07-30 | $31.53 | $31.60 | $31.53 | $31.58 | $31.58 | 1,609 |
| 2021-07-29 | $31.61 | $31.65 | $31.59 | $31.60 | $31.60 | 2,952 |
| 2021-07-28 | $31.41 | $31.65 | $31.41 | $31.62 | $31.62 | 4,580 |
| 2021-07-27 | $31.70 | $31.70 | $31.49 | $31.60 | $31.60 | 2,898 |
| 2021-07-26 | $31.56 | $31.64 | $31.56 | $31.59 | $31.59 | 1,431 |
| 2021-07-23 | $31.50 | $31.60 | $31.50 | $31.55 | $31.55 | 735 |
| 2021-07-22 | $31.38 | $31.41 | $31.38 | $31.41 | $31.41 | 987 |
| 2021-07-21 | $31.31 | $31.36 | $31.28 | $31.36 | $31.36 | 2,602 |
| 2021-07-20 | $31.10 | $31.19 | $31.10 | $31.19 | $31.19 | 2,378 |
| 2021-07-19 | $30.99 | $30.99 | $30.81 | $30.81 | $30.81 | 2,221 |
| 2021-07-16 | $31.37 | $31.37 | $31.21 | $31.21 | $31.21 | 1,262 |
| 2021-07-15 | $31.33 | $31.39 | $31.32 | $31.39 | $31.39 | 1,395 |
| 2021-07-14 | $31.43 | $31.50 | $31.41 | $31.45 | $31.45 | 920 |
| 2021-07-13 | $31.46 | $31.49 | $31.39 | $31.39 | $31.39 | 6,256 |
| 2021-07-12 | $31.49 | $31.56 | $31.41 | $31.56 | $31.56 | 9,162 |
| 2021-07-09 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 132 |
| 2021-07-08 | $31.14 | $31.17 | $31.10 | $31.17 | $31.17 | 1,581 |
| 2021-07-07 | $31.33 | $31.40 | $31.25 | $31.40 | $31.40 | 6,492 |
| 2021-07-06 | $31.33 | $31.38 | $31.18 | $31.38 | $31.38 | 10,315 |
| 2021-07-02 | $31.27 | $31.37 | $31.23 | $31.31 | $31.31 | 19,240 |
| 2021-07-01 | $31.01 | $31.27 | $31.01 | $31.15 | $31.15 | 2,753 |
| 2021-06-30 | $31.19 | $31.19 | $31.05 | $31.13 | $31.13 | 13,387 |
| 2021-06-29 | $31.22 | $31.22 | $31.07 | $31.14 | $31.14 | 14,207 |
| 2021-06-28 | $31.10 | $31.15 | $31.03 | $31.15 | $31.15 | 10,442 |
| 2021-06-25 | $31.00 | $31.09 | $30.97 | $30.99 | $30.99 | 13,780 |
| 2021-06-24 | $31.00 | $31.06 | $30.93 | $30.93 | $30.93 | 23,681 |
| 2021-06-23 | $30.96 | $30.96 | $30.81 | $30.81 | $30.81 | 39,185 |
| 2021-06-22 | $30.81 | $30.91 | $30.77 | $30.89 | $30.89 | 3,860 |
| 2021-06-21 | $30.40 | $30.79 | $30.40 | $30.77 | $30.77 | 8,261 |
| 2021-06-18 | $30.67 | $30.67 | $30.46 | $30.46 | $30.46 | 28,845 |
| 2021-06-17 | $30.97 | $30.97 | $30.65 | $30.70 | $30.70 | 7,601 |
| 2021-06-16 | $30.94 | $30.94 | $30.67 | $30.74 | $30.74 | 13,145 |
| 2021-06-15 | $30.83 | $30.88 | $30.79 | $30.85 | $30.85 | 16,769 |
| 2021-06-14 | $30.78 | $30.91 | $30.76 | $30.87 | $30.87 | 46,689 |
| 2021-06-11 | $30.78 | $30.80 | $30.78 | $30.80 | $30.80 | 2,536 |
| 2021-06-10 | $30.78 | $30.85 | $30.75 | $30.75 | $30.75 | 11,102 |
| 2021-06-09 | $30.75 | $30.79 | $30.63 | $30.67 | $30.67 | 14,456 |
| 2021-06-08 | $30.73 | $30.79 | $30.65 | $30.76 | $30.76 | 14,870 |
| 2021-06-07 | $30.75 | $30.77 | $30.59 | $30.73 | $30.73 | 21,320 |
| 2021-06-04 | $30.67 | $30.76 | $30.67 | $30.73 | $30.73 | 8,024 |
| 2021-06-03 | $30.46 | $30.62 | $30.46 | $30.58 | $30.58 | 10,386 |
| 2021-06-02 | $30.67 | $30.69 | $30.58 | $30.64 | $30.64 | 22,768 |
| 2021-06-01 | $30.76 | $30.77 | $30.60 | $30.61 | $30.61 | 24,894 |
| 2021-05-28 | $30.56 | $30.70 | $30.56 | $30.68 | $30.68 | 15,461 |
| 2021-05-27 | $30.53 | $30.69 | $30.53 | $30.62 | $30.62 | 36,150 |
| 2021-05-26 | $30.57 | $30.61 | $30.50 | $30.55 | $30.55 | 22,538 |
| 2021-05-25 | $30.58 | $30.59 | $30.42 | $30.50 | $30.50 | 19,241 |
| 2021-05-24 | $30.61 | $30.63 | $30.45 | $30.46 | $30.46 | 78,463 |
| 2021-05-21 | $30.43 | $30.43 | $30.23 | $30.34 | $30.34 | 54,429 |
| 2021-05-20 | $30.17 | $30.38 | $30.17 | $30.35 | $30.35 | 49,872 |
| 2021-05-19 | $30.00 | $30.11 | $29.80 | $30.07 | $30.07 | 80,368 |
| 2021-05-18 | $30.50 | $30.50 | $30.20 | $30.20 | $30.20 | 41,523 |
| 2021-05-17 | $30.42 | $30.42 | $30.20 | $30.30 | $30.30 | 38,550 |
| 2021-05-14 | $30.39 | $30.48 | $30.24 | $30.40 | $30.40 | 186,457 |
| 2021-05-13 | $29.90 | $30.20 | $29.90 | $30.09 | $30.09 | 54,788 |
| 2021-05-12 | $30.24 | $30.24 | $29.79 | $29.81 | $29.81 | 61,226 |
| 2021-05-11 | $30.25 | $30.31 | $30.09 | $30.25 | $30.25 | 75,184 |
| 2021-05-10 | $30.80 | $30.80 | $30.44 | $30.50 | $30.50 | 257,189 |
| 2021-05-07 | $30.55 | $30.71 | $30.55 | $30.66 | $30.66 | 87,386 |
| 2021-05-06 | $30.49 | $30.49 | $30.24 | $30.47 | $30.47 | 75,907 |
| 2021-05-05 | $30.45 | $31.53 | $30.26 | $30.26 | $30.26 | 42,016 |
| 2021-05-04 | $30.47 | $30.47 | $30.14 | $30.30 | $30.30 | 232,095 |
| 2021-05-03 | $30.60 | $30.60 | $30.44 | $30.49 | $30.49 | 514,899 |
| 2021-04-30 | $30.45 | $30.47 | $30.40 | $30.44 | $30.44 | 491,582 |
| 2021-04-29 | $30.47 | $30.47 | $30.43 | $30.44 | $30.44 | 168,007 |
| 2021-04-28 | $30.46 | $30.47 | $30.45 | $30.45 | $30.45 | 74,478 |
| 2021-04-27 | $30.47 | $30.47 | $30.43 | $30.47 | $30.47 | 31,801 |
| 2021-04-26 | $30.47 | $30.47 | $30.46 | $30.47 | $30.47 | 15,047 |
| 2021-04-23 | $30.46 | $30.47 | $30.46 | $30.47 | $30.47 | 14,867 |
| 2021-04-22 | $30.47 | $30.47 | $30.44 | $30.46 | $30.46 | 9,518 |
| 2021-04-21 | $30.39 | $30.47 | $30.39 | $30.46 | $30.46 | 2,923 |
| 2021-04-20 | $30.39 | $30.39 | $30.37 | $30.37 | $30.37 | 1,219 |
| 2021-04-19 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 157 |
| 2021-04-16 | $30.39 | $30.39 | $30.34 | $30.37 | $30.37 | 778 |
| 2021-04-15 | $30.41 | $30.41 | $30.37 | $30.37 | $30.37 | 412 |
| 2021-04-14 | $30.41 | $30.45 | $30.39 | $30.39 | $30.39 | 1,068 |
| 2021-04-13 | $30.34 | $30.47 | $30.34 | $30.41 | $30.41 | 13,830 |
| 2021-04-12 | $30.46 | $30.46 | $30.40 | $30.40 | $30.40 | 182 |
| 2021-04-09 | $30.33 | $30.40 | $30.33 | $30.40 | $30.40 | 550 |
| 2021-04-08 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 0 |
| 2021-04-07 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 742 |
| 2021-04-06 | $30.32 | $30.38 | $30.32 | $30.38 | $30.38 | 742 |
| 2021-04-05 | $30.39 | $30.40 | $30.32 | $30.38 | $30.38 | 1,591 |
| 2021-04-01 | $30.36 | $30.36 | $30.32 | $30.32 | $30.32 | 563 |
| 2021-03-31 | $30.32 | $30.32 | $30.31 | $30.31 | $30.31 | 766 |
| 2021-03-30 | $30.27 | $30.30 | $30.27 | $30.30 | $30.30 | 3,206 |
| 2021-03-29 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 74 |
| 2021-03-26 | $30.33 | $30.33 | $30.30 | $30.30 | $30.30 | 589 |
| 2021-03-25 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 2,187 |
| 2021-03-24 | $30.29 | $30.37 | $30.25 | $30.30 | $30.30 | 2,187 |
| 2021-03-23 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 73 |
| 2021-03-22 | $30.25 | $30.29 | $30.24 | $30.27 | $30.27 | 2,875 |
| 2021-03-19 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 3,865 |
| 2021-03-18 | $30.22 | $30.22 | $30.20 | $30.22 | $30.22 | 3,865 |
| 2021-03-17 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 1,002 |
| 2021-03-16 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 1,002 |
| 2021-03-15 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 212 |
| 2021-03-12 | $30.19 | $30.21 | $30.19 | $30.21 | $30.21 | 212 |
| 2021-03-11 | $30.25 | $30.25 | $30.16 | $30.20 | $30.20 | 1,132 |
| 2021-03-10 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 402 |
| 2021-03-09 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 402 |
| 2021-03-08 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 67 |
| 2021-03-05 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 100 |
| 2021-03-04 | $30.00 | $30.00 | $29.90 | $29.90 | $29.90 | 1,615 |
| 2021-03-03 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 92 |
| 2021-03-02 | $30.05 | $30.08 | $30.05 | $30.08 | $30.08 | 2,095 |
| 2021-03-01 | $30.04 | $30.11 | $30.04 | $30.11 | $30.11 | 59,199 |
| 2021-02-26 | $29.89 | $29.95 | $29.89 | $29.95 | $29.95 | 3,094 |
| 2021-02-25 | $29.96 | $29.96 | $29.91 | $29.91 | $29.91 | 110 |
| 2021-02-24 | $30.06 | $30.13 | $30.03 | $30.13 | $30.13 | 600 |
| 2021-02-23 | $30.03 | $30.08 | $30.03 | $30.08 | $30.08 | 1,153 |
| 2021-02-22 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1,280 |
| 2021-02-19 | $30.05 | $30.08 | $30.00 | $30.06 | $30.06 | 1,280 |
| 2021-02-18 | $30.09 | $30.11 | $30.05 | $30.05 | $30.05 | 368 |
| 2021-02-17 | $30.02 | $30.07 | $30.02 | $30.07 | $30.07 | 676 |
| 2021-02-16 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 820 |
| 2021-02-12 | $29.98 | $30.06 | $29.97 | $30.06 | $30.06 | 820 |
| 2021-02-11 | $29.94 | $29.97 | $29.94 | $29.97 | $29.97 | 4,073 |
| 2021-02-10 | $29.97 | $29.99 | $29.96 | $29.99 | $29.99 | 5,986 |
| 2021-02-09 | $29.95 | $29.96 | $29.95 | $29.95 | $29.95 | 3,859 |
| 2021-02-08 | $29.92 | $29.95 | $29.92 | $29.95 | $29.95 | 197 |
| 2021-02-05 | $29.90 | $29.97 | $29.90 | $29.97 | $29.97 | 6,519 |
| 2021-02-04 | $29.90 | $29.90 | $29.89 | $29.89 | $29.89 | 500 |
| 2021-02-03 | $29.83 | $29.84 | $29.82 | $29.82 | $29.82 | 460 |
| 2021-02-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 50 |
| 2021-02-01 | $29.59 | $29.64 | $29.58 | $29.64 | $29.64 | 780 |
| 2021-01-29 | $29.56 | $29.57 | $29.40 | $29.49 | $29.49 | 10,377 |
| 2021-01-28 | $29.65 | $29.65 | $29.64 | $29.64 | $29.64 | 304 |
| 2021-01-27 | $29.71 | $29.71 | $29.51 | $29.51 | $29.51 | 2,200 |
| 2021-01-26 | $29.88 | $29.88 | $29.86 | $29.86 | $29.86 | 1,083 |
| 2021-01-25 | $29.85 | $29.90 | $29.78 | $29.85 | $29.85 | 9,380 |
| 2021-01-22 | $29.85 | $29.85 | $29.81 | $29.81 | $29.81 | 4,054 |
| 2021-01-21 | $29.81 | $29.84 | $29.81 | $29.84 | $29.84 | 102 |
| 2021-01-20 | $29.75 | $29.85 | $29.75 | $29.83 | $29.83 | 10,874 |
| 2021-01-19 | $29.54 | $29.73 | $29.54 | $29.73 | $29.73 | 5,373 |
| 2021-01-15 | $29.69 | $29.72 | $29.67 | $29.67 | $29.67 | 762 |
| 2021-01-14 | $29.61 | $29.77 | $29.61 | $29.72 | $29.72 | 2,946 |
| 2021-01-13 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 35 |
| 2021-01-12 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 2 |
| 2021-01-11 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 2 |
| 2021-01-08 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 2,481 |
| 2021-01-07 | $29.74 | $29.81 | $29.74 | $29.80 | $29.80 | 2,481 |
| 2021-01-06 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 26 |
| 2021-01-05 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 51 |
| 2021-01-04 | $29.59 | $29.59 | $29.48 | $29.51 | $29.51 | 77,103 |
| 2020-12-31 | $29.58 | $29.68 | $29.58 | $29.68 | $29.68 | 1,788 |
| 2020-12-30 | $29.56 | $29.63 | $29.56 | $29.63 | $29.63 | 2,956 |
| 2020-12-29 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 214 |
| 2020-12-28 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 214 |
| 2020-12-24 | $29.56 | $29.57 | $29.47 | $29.57 | $29.57 | 515 |
| 2020-12-23 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 440 |
| 2020-12-22 | $29.44 | $29.48 | $29.43 | $29.48 | $29.48 | 440 |
| 2020-12-21 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 1 |
| 2020-12-18 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 1 |
| 2020-12-17 | $29.55 | $29.58 | $29.55 | $29.57 | $29.57 | 327 |
| 2020-12-16 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 138 |
| 2020-12-15 | $29.41 | $29.50 | $29.41 | $29.50 | $29.50 | 222 |
| 2020-12-14 | $29.41 | $29.41 | $29.36 | $29.36 | $29.36 | 136 |
| 2020-12-11 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 8 |
| 2020-12-10 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 5 |
| 2020-12-09 | $29.40 | $29.51 | $29.40 | $29.51 | $29.51 | 3,488 |
| 2020-12-08 | $29.50 | $29.54 | $29.50 | $29.54 | $29.54 | 177 |
| 2020-12-07 | $29.48 | $29.50 | $29.48 | $29.50 | $29.50 | 304 |
| 2020-12-04 | $29.50 | $29.51 | $29.50 | $29.51 | $29.51 | 262 |
| 2020-12-03 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 11 |
| 2020-12-02 | $29.35 | $29.43 | $29.35 | $29.43 | $29.43 | 8,589 |
| 2020-12-01 | $29.35 | $29.43 | $29.34 | $29.43 | $29.43 | 6,588 |
| 2020-11-30 | $29.26 | $29.31 | $29.26 | $29.31 | $29.31 | 4,993 |
| 2020-11-27 | $29.32 | $29.36 | $29.32 | $29.36 | $29.36 | 1,800 |
| 2020-11-25 | $29.10 | $29.35 | $29.10 | $29.35 | $29.35 | 396 |
| 2020-11-24 | $29.29 | $29.33 | $29.29 | $29.33 | $29.33 | 38,210 |
| 2020-11-23 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 60 |
| 2020-11-20 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 91 |
| 2020-11-19 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 8 |
| 2020-11-18 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 64 |
| 2020-11-17 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 64 |
| 2020-11-16 | $29.29 | $29.29 | $29.25 | $29.25 | $29.25 | 234 |
| 2020-11-13 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 19 |
| 2020-11-12 | $29.07 | $29.07 | $28.99 | $28.99 | $28.99 | 336 |
| 2020-11-11 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 94 |
| 2020-11-10 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 77 |
| 2020-11-09 | $28.86 | $29.21 | $28.86 | $29.09 | $29.09 | 2,805 |
| 2020-11-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 22 |
| 2020-11-05 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 190 |
| 2020-11-04 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 3 |
| 2020-11-03 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 153 |
| 2020-11-02 | $28.02 | $28.02 | $28.01 | $28.01 | $28.01 | 153 |
| 2020-10-30 | $27.75 | $27.75 | $27.59 | $27.75 | $27.75 | 1,110 |
| 2020-10-29 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 7,974 |
| 2020-10-28 | $27.87 | $27.87 | $27.75 | $27.75 | $27.75 | 7,974 |
| 2020-10-27 | $28.26 | $28.36 | $28.26 | $28.36 | $28.36 | 918 |
| 2020-10-26 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 35 |
| 2020-10-23 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 22 |
| 2020-10-22 | $28.51 | $28.59 | $28.51 | $28.59 | $28.59 | 183 |
| 2020-10-21 | $28.50 | $28.52 | $28.50 | $28.52 | $28.52 | 973 |
| 2020-10-20 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1 |
| 2020-10-19 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 1 |
| 2020-10-16 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2020-10-15 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 100 |
| 2020-10-14 | $28.70 | $28.72 | $28.70 | $28.72 | $28.72 | 100 |
| 2020-10-13 | $28.73 | $28.74 | $28.67 | $28.74 | $28.74 | 1,920 |
| 2020-10-12 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2020-10-09 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 21 |
| 2020-10-08 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 21 |
| 2020-10-07 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1 |
| 2020-10-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1 |
| 2020-10-05 | $28.14 | $28.25 | $28.11 | $28.25 | $28.25 | 620 |
| 2020-10-02 | $27.93 | $28.03 | $27.93 | $28.03 | $28.03 | 310 |
| 2020-10-01 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 10 |
| 2020-09-30 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 5 |
| 2020-09-29 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 5 |
| 2020-09-28 | $28.14 | $28.14 | $28.05 | $28.05 | $28.05 | 100 |
| 2020-09-25 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 5,126 |
| 2020-09-24 | $27.54 | $27.75 | $27.54 | $27.61 | $27.61 | 5,126 |
| 2020-09-23 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 40 |
| 2020-09-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 40 |
| 2020-09-21 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 43 |
| 2020-09-18 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 18 |
| 2020-09-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 50 |
| 2020-09-16 | $28.08 | $28.20 | $28.08 | $28.20 | $28.20 | 232 |
| 2020-09-15 | $28.26 | $28.26 | $28.23 | $28.23 | $28.23 | 497 |
| 2020-09-14 | $28.10 | $28.18 | $28.10 | $28.18 | $28.18 | 1,400 |
| 2020-09-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 172 |
| 2020-09-10 | $28.20 | $28.20 | $27.95 | $27.95 | $27.95 | 108 |
| 2020-09-09 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 38 |
| 2020-09-08 | $27.88 | $27.92 | $27.79 | $27.90 | $27.90 | 1,408 |
| 2020-09-04 | $28.18 | $28.18 | $28.16 | $28.16 | $28.16 | 207 |
| 2020-09-03 | $28.06 | $28.12 | $28.06 | $28.12 | $28.12 | 407 |
| 2020-09-02 | $28.44 | $28.53 | $28.44 | $28.53 | $28.53 | 482 |
| 2020-09-01 | $28.56 | $28.56 | $28.41 | $28.49 | $28.49 | 17,742 |
| 2020-08-31 | $28.44 | $28.47 | $28.43 | $28.47 | $28.47 | 2,350 |
| 2020-08-28 | $28.48 | $28.56 | $28.40 | $28.56 | $28.56 | 505 |
| 2020-08-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 82 |
| 2020-08-26 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 64 |
| 2020-08-25 | $28.36 | $28.43 | $28.36 | $28.43 | $28.43 | 327 |
| 2020-08-24 | $28.37 | $28.43 | $28.37 | $28.38 | $28.38 | 357 |
| 2020-08-21 | $28.25 | $28.31 | $28.25 | $28.31 | $28.31 | 214 |
| 2020-08-20 | $28.13 | $28.26 | $28.09 | $28.22 | $28.22 | 10,814 |
| 2020-08-19 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 98 |
| 2020-08-18 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 98 |
| 2020-08-17 | $28.12 | $28.21 | $28.12 | $28.21 | $28.21 | 3,584 |
| 2020-08-14 | $28.10 | $28.21 | $28.10 | $28.21 | $28.21 | 291 |
| 2020-08-13 | $28.14 | $28.15 | $28.14 | $28.15 | $28.15 | 100 |
| 2020-08-12 | $28.11 | $28.15 | $28.11 | $28.12 | $28.12 | 900 |
| 2020-08-11 | $28.11 | $28.19 | $27.90 | $27.97 | $27.97 | 16,822 |
| 2020-08-10 | $28.19 | $28.19 | $28.03 | $28.12 | $28.12 | 480 |
| 2020-08-07 | $28.06 | $28.07 | $27.93 | $28.07 | $28.07 | 500 |
| 2020-08-06 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 2 |
| 2020-08-05 | $27.91 | $27.99 | $27.88 | $27.99 | $27.99 | 1,142 |
| 2020-08-04 | $27.78 | $27.96 | $27.78 | $27.89 | $27.89 | 2,205 |
| 2020-08-03 | $27.79 | $27.79 | $27.73 | $27.75 | $27.75 | 14,439 |
| 2020-07-31 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 101 |
| 2020-07-30 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2020-07-29 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 80 |
| 2020-07-28 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 80 |
| 2020-07-27 | $27.59 | $27.60 | $27.55 | $27.60 | $27.60 | 5,264 |
| 2020-07-24 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 16 |
| 2020-07-23 | $27.67 | $27.67 | $27.50 | $27.56 | $27.56 | 628 |
| 2020-07-22 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 3 |
| 2020-07-21 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 14 |
| 2020-07-20 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 300 |
| 2020-07-17 | $27.34 | $27.50 | $27.34 | $27.49 | $27.49 | 1,800 |
| 2020-07-16 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2020-07-15 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 550 |
| 2020-07-14 | $27.00 | $27.32 | $27.00 | $27.32 | $27.32 | 550 |
| 2020-07-13 | $27.40 | $27.40 | $27.07 | $27.07 | $27.07 | 100 |
| 2020-07-10 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 20 |
| 2020-07-09 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2020-07-08 | $27.07 | $27.21 | $27.07 | $27.21 | $27.21 | 480 |
| 2020-07-07 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-07-06 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2020-07-02 | $27.09 | $27.09 | $27.01 | $27.01 | $27.01 | 1,500 |
| 2020-07-01 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 10 |
| 2020-06-30 | $26.74 | $26.87 | $26.66 | $26.87 | $26.87 | 9,900 |
| 2020-06-29 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 140 |
| 2020-06-26 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2020-06-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2020-06-24 | $26.35 | $26.45 | $26.35 | $26.45 | $26.45 | 3,200 |
| 2020-06-23 | $26.96 | $26.96 | $26.89 | $26.89 | $26.89 | 300 |
| 2020-06-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2020-06-19 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2020-06-18 | $26.73 | $26.73 | $26.69 | $26.73 | $26.73 | 17,066 |
| 2020-06-17 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2020-06-16 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2020-06-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 3 |
| 2020-06-12 | $26.35 | $26.39 | $26.35 | $26.39 | $26.39 | 1,500 |
| 2020-06-11 | $26.75 | $26.75 | $26.12 | $26.12 | $26.12 | 4,400 |
| 2020-06-10 | $27.33 | $27.33 | $27.31 | $27.31 | $27.31 | 300 |
| 2020-06-09 | $27.35 | $27.41 | $27.28 | $27.40 | $27.40 | 48,000 |
| 2020-06-08 | $27.34 | $27.46 | $27.34 | $27.46 | $27.46 | 200 |
| 2020-06-05 | $27.34 | $27.34 | $27.32 | $27.32 | $27.32 | 800 |
| 2020-06-04 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 44 |
| 2020-06-03 | $26.91 | $27.05 | $26.91 | $26.97 | $26.97 | 17,600 |
| 2020-06-02 | $26.66 | $26.75 | $26.58 | $26.75 | $26.75 | 12,752 |
| 2020-06-01 | $26.60 | $26.70 | $26.60 | $26.66 | $26.66 | 2,900 |
| 2020-05-29 | $26.72 | $26.72 | $26.36 | $26.59 | $26.59 | 34,993 |
| 2020-05-28 | $26.54 | $26.78 | $26.51 | $26.51 | $26.51 | 10,499 |
| 2020-05-27 | $26.17 | $26.54 | $26.17 | $26.54 | $26.54 | 3,700 |
| 2020-05-26 | $26.51 | $26.53 | $26.30 | $26.30 | $26.30 | 4,100 |
| 2020-05-22 | $25.72 | $26.30 | $25.72 | $26.09 | $26.09 | 18,920 |
| 2020-05-21 | $26.28 | $26.28 | $26.02 | $26.03 | $26.03 | 33,800 |
| 2020-05-20 | $26.25 | $26.25 | $26.09 | $26.18 | $26.18 | 3,100 |
| 2020-05-19 | $25.71 | $26.19 | $25.71 | $25.97 | $25.97 | 35,878 |
| 2020-05-18 | $26.07 | $26.21 | $26.02 | $26.11 | $26.11 | 21,600 |
| 2020-05-15 | $25.41 | $25.50 | $25.22 | $25.49 | $25.49 | 9,311 |
| 2020-05-14 | $25.20 | $25.42 | $24.89 | $25.41 | $25.41 | 28,947 |
| 2020-05-13 | $25.41 | $25.41 | $25.00 | $25.19 | $25.19 | 40,000 |
| 2020-05-12 | $25.90 | $25.95 | $25.60 | $25.61 | $25.61 | 20,508 |
| 2020-05-11 | $25.97 | $25.98 | $25.84 | $25.90 | $25.90 | 87,196 |
| 2020-05-08 | $25.76 | $25.84 | $25.68 | $25.79 | $25.79 | 55,000 |
| 2020-05-07 | $25.58 | $25.67 | $25.46 | $25.46 | $25.46 | 41,100 |
| 2020-05-06 | $25.79 | $25.79 | $25.29 | $25.30 | $25.30 | 20,350 |
| 2020-05-05 | $25.55 | $25.63 | $25.32 | $25.46 | $25.46 | 41,200 |
| 2020-05-04 | $25.19 | $25.25 | $25.00 | $25.19 | $25.19 | 55,065 |
| 2020-05-01 | $25.40 | $25.44 | $25.10 | $25.19 | $25.19 | 209,982 |
Innovator U.S. Equity Buffer ETF - May (BMAY) News Headlines
Recent Innovator U.S. Equity Buffer ETF - May (BMAY) News
Similar Companies to Innovator U.S. Equity Buffer ETF - May (BMAY) 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 | -- | -- | -- |