Innovator U.S. Equity Buffer ETF - November (BNOV) Exchange: BATS
Data as of April 19, 2024
$35.85 ($-0.11) -0.30%
Innovator U.S. Equity Buffer ETF - November - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - November.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $36.00 |
| Previous Close | $35.85 |
| High | $36.00 |
| Low | $35.82 |
| Adjusted Open | $36.00 |
| Previous Adjusted Close | $35.85 |
| Adjusted High | $36.00 |
| Adjusted Low | $35.82 |
About Innovator U.S. Equity Buffer ETF - November (BNOV)
Innovator ETFs Trust Innovator S&P 500 Buffer ETF November
Invest in Innovator U.S. Equity Buffer ETF - November (BNOV)
Historical Stock Data for Innovator U.S. Equity Buffer ETF - November (BNOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $36.00 | $36.00 | $35.82 | $35.85 | $35.85 | 990 |
| 2024-04-18 | $36.06 | $36.07 | $35.96 | $35.96 | $35.96 | 1,317 |
| 2024-04-17 | $36.04 | $36.07 | $35.94 | $35.98 | $35.98 | 10,102 |
| 2024-04-16 | $36.03 | $36.08 | $35.99 | $36.02 | $36.02 | 6,738 |
| 2024-04-15 | $36.33 | $36.33 | $36.02 | $36.06 | $36.06 | 41,562 |
| 2024-04-12 | $36.31 | $36.31 | $36.15 | $36.19 | $36.19 | 6,448 |
| 2024-04-11 | $36.26 | $36.39 | $36.24 | $36.39 | $36.39 | 1,326 |
| 2024-04-10 | $36.24 | $36.30 | $36.24 | $36.30 | $36.30 | 3,731 |
| 2024-04-09 | $36.38 | $36.42 | $36.32 | $36.37 | $36.37 | 5,694 |
| 2024-04-08 | $36.28 | $36.40 | $36.28 | $36.40 | $36.40 | 2,479 |
| 2024-04-05 | $36.33 | $36.39 | $36.32 | $36.36 | $36.36 | 4,953 |
| 2024-04-04 | $36.49 | $36.49 | $36.25 | $36.25 | $36.25 | 445 |
| 2024-04-03 | $36.26 | $36.44 | $36.26 | $36.38 | $36.38 | 7,861 |
| 2024-04-02 | $36.37 | $36.38 | $36.30 | $36.37 | $36.37 | 39,466 |
| 2024-04-01 | $36.14 | $36.50 | $36.14 | $36.47 | $36.47 | 45,022 |
| 2024-03-28 | $36.38 | $36.49 | $36.38 | $36.49 | $36.49 | 7,667 |
| 2024-03-27 | $36.40 | $36.45 | $36.38 | $36.45 | $36.45 | 8,796 |
| 2024-03-26 | $36.46 | $36.46 | $36.36 | $36.36 | $36.36 | 22,349 |
| 2024-03-25 | $36.42 | $36.42 | $36.35 | $36.36 | $36.36 | 1,278 |
| 2024-03-22 | $36.43 | $36.44 | $36.37 | $36.40 | $36.40 | 4,921 |
| 2024-03-21 | $36.38 | $36.46 | $36.38 | $36.38 | $36.38 | 10,094 |
| 2024-03-20 | $36.18 | $36.37 | $36.18 | $36.37 | $36.37 | 2,304 |
| 2024-03-19 | $36.23 | $36.26 | $36.17 | $36.26 | $36.26 | 6,615 |
| 2024-03-18 | $36.19 | $36.23 | $36.17 | $36.17 | $36.17 | 4,200 |
| 2024-03-15 | $36.09 | $36.11 | $36.08 | $36.09 | $36.09 | 14,956 |
| 2024-03-14 | $36.24 | $36.24 | $36.10 | $36.15 | $36.15 | 7,720 |
| 2024-03-13 | $36.19 | $36.19 | $36.17 | $36.18 | $36.18 | 1,982 |
| 2024-03-12 | $36.13 | $36.23 | $36.13 | $36.20 | $36.20 | 4,243 |
| 2024-03-11 | $36.03 | $36.10 | $36.03 | $36.10 | $36.10 | 7,039 |
| 2024-03-08 | $36.22 | $36.22 | $36.08 | $36.08 | $36.08 | 7,398 |
| 2024-03-07 | $36.12 | $36.18 | $36.10 | $36.13 | $36.13 | 18,416 |
| 2024-03-06 | $36.06 | $36.12 | $36.01 | $36.03 | $36.03 | 6,267 |
| 2024-03-05 | $36.06 | $36.06 | $35.93 | $35.99 | $35.99 | 32,157 |
| 2024-03-04 | $36.14 | $36.18 | $36.10 | $36.13 | $36.13 | 8,184 |
| 2024-03-01 | $36.04 | $36.17 | $36.04 | $36.15 | $36.15 | 4,389 |
| 2024-02-29 | $36.00 | $36.07 | $35.98 | $36.07 | $36.07 | 7,018 |
| 2024-02-28 | $35.89 | $36.00 | $35.89 | $35.98 | $35.98 | 3,309 |
| 2024-02-27 | $35.97 | $35.99 | $35.97 | $35.99 | $35.99 | 2,638 |
| 2024-02-26 | $36.02 | $36.08 | $35.95 | $35.97 | $35.97 | 5,685 |
| 2024-02-23 | $36.00 | $36.03 | $35.97 | $36.00 | $36.00 | 13,127 |
| 2024-02-22 | $35.93 | $36.00 | $35.93 | $35.95 | $35.95 | 39,183 |
| 2024-02-21 | $35.66 | $35.73 | $35.64 | $35.73 | $35.73 | 1,108 |
| 2024-02-20 | $35.74 | $35.74 | $35.62 | $35.70 | $35.70 | 3,583 |
| 2024-02-16 | $35.73 | $35.85 | $35.73 | $35.79 | $35.79 | 9,995 |
| 2024-02-15 | $35.79 | $35.81 | $35.74 | $35.80 | $35.80 | 7,736 |
| 2024-02-14 | $35.64 | $35.73 | $35.63 | $35.72 | $35.72 | 6,814 |
| 2024-02-13 | $35.48 | $35.67 | $35.48 | $35.59 | $35.59 | 6,042 |
| 2024-02-12 | $35.74 | $35.87 | $35.74 | $35.82 | $35.82 | 2,370 |
| 2024-02-09 | $35.68 | $35.83 | $35.68 | $35.83 | $35.83 | 6,792 |
| 2024-02-08 | $35.74 | $35.77 | $35.70 | $35.77 | $35.77 | 3,179 |
| 2024-02-07 | $35.75 | $35.78 | $35.72 | $35.77 | $35.77 | 4,332 |
| 2024-02-06 | $35.61 | $35.64 | $35.57 | $35.61 | $35.61 | 11,472 |
| 2024-02-05 | $35.54 | $35.65 | $35.51 | $35.59 | $35.59 | 93,093 |
| 2024-02-02 | $35.53 | $35.67 | $35.53 | $35.59 | $35.59 | 4,669 |
| 2024-02-01 | $35.39 | $35.50 | $35.39 | $35.46 | $35.46 | 12,237 |
| 2024-01-31 | $35.40 | $35.50 | $35.27 | $35.29 | $35.29 | 28,596 |
| 2024-01-30 | $35.58 | $35.58 | $35.52 | $35.53 | $35.53 | 6,972 |
| 2024-01-29 | $35.47 | $35.55 | $35.44 | $35.55 | $35.55 | 8,969 |
| 2024-01-26 | $35.38 | $35.51 | $35.38 | $35.45 | $35.45 | 7,857 |
| 2024-01-25 | $35.41 | $35.46 | $35.41 | $35.44 | $35.44 | 18,186 |
| 2024-01-24 | $35.47 | $35.54 | $35.36 | $35.37 | $35.37 | 45,683 |
| 2024-01-23 | $35.33 | $35.39 | $35.31 | $35.39 | $35.39 | 5,582 |
| 2024-01-22 | $35.32 | $35.32 | $35.29 | $35.32 | $35.32 | 1,125 |
| 2024-01-19 | $35.11 | $35.26 | $35.11 | $35.24 | $35.24 | 11,816 |
| 2024-01-18 | $34.92 | $35.06 | $34.89 | $35.05 | $35.05 | 3,835 |
| 2024-01-17 | $34.87 | $34.89 | $34.84 | $34.89 | $34.89 | 9,996 |
| 2024-01-16 | $34.93 | $35.10 | $34.91 | $34.98 | $34.98 | 3,180 |
| 2024-01-12 | $35.05 | $35.08 | $35.02 | $35.05 | $35.05 | 10,216 |
| 2024-01-11 | $34.94 | $35.03 | $34.94 | $35.03 | $35.03 | 2,203 |
| 2024-01-10 | $34.95 | $35.02 | $34.94 | $35.02 | $35.02 | 2,559 |
| 2024-01-09 | $34.86 | $34.95 | $34.86 | $34.89 | $34.89 | 2,468 |
| 2024-01-08 | $34.69 | $34.91 | $34.69 | $34.90 | $34.90 | 8,945 |
| 2024-01-05 | $34.69 | $34.74 | $34.61 | $34.68 | $34.68 | 826 |
| 2024-01-04 | $34.72 | $34.72 | $34.62 | $34.62 | $34.62 | 1,580 |
| 2024-01-03 | $34.66 | $34.71 | $34.63 | $34.65 | $34.65 | 24,491 |
| 2024-01-02 | $34.80 | $34.81 | $34.73 | $34.81 | $34.81 | 6,329 |
| 2023-12-29 | $34.87 | $34.91 | $34.80 | $34.91 | $34.91 | 4,918 |
| 2023-12-28 | $34.97 | $34.97 | $34.91 | $34.93 | $34.93 | 9,399 |
| 2023-12-27 | $34.86 | $34.93 | $34.86 | $34.92 | $34.92 | 15,928 |
| 2023-12-26 | $34.73 | $34.88 | $34.73 | $34.86 | $34.86 | 2,441 |
| 2023-12-22 | $34.79 | $34.82 | $34.76 | $34.79 | $34.79 | 1,818 |
| 2023-12-21 | $34.66 | $34.75 | $34.57 | $34.75 | $34.75 | 11,064 |
| 2023-12-20 | $34.82 | $34.83 | $34.59 | $34.59 | $34.59 | 5,017 |
| 2023-12-19 | $34.82 | $34.85 | $34.78 | $34.79 | $34.79 | 8,988 |
| 2023-12-18 | $34.74 | $34.80 | $34.73 | $34.77 | $34.77 | 4,103 |
| 2023-12-15 | $34.62 | $34.75 | $34.62 | $34.75 | $34.75 | 2,478 |
| 2023-12-14 | $34.69 | $34.74 | $34.64 | $34.69 | $34.69 | 1,749 |
| 2023-12-13 | $34.34 | $34.64 | $34.34 | $34.64 | $34.64 | 3,851 |
| 2023-12-12 | $34.21 | $34.42 | $34.21 | $34.38 | $34.38 | 10,103 |
| 2023-12-11 | $34.23 | $34.30 | $34.23 | $34.29 | $34.29 | 5,307 |
| 2023-12-08 | $34.13 | $34.20 | $34.10 | $34.20 | $34.20 | 1,108 |
| 2023-12-07 | $34.08 | $34.11 | $34.07 | $34.07 | $34.07 | 5,722 |
| 2023-12-06 | $34.07 | $34.09 | $33.95 | $33.95 | $33.95 | 6,031 |
| 2023-12-05 | $34.01 | $34.05 | $33.98 | $34.02 | $34.02 | 26,291 |
| 2023-12-04 | $34.08 | $34.08 | $33.92 | $34.01 | $34.01 | 23,952 |
| 2023-12-01 | $33.98 | $34.15 | $33.98 | $34.15 | $34.15 | 3,478 |
| 2023-11-30 | $33.96 | $34.01 | $33.88 | $34.01 | $34.01 | 5,394 |
| 2023-11-29 | $34.06 | $34.07 | $33.93 | $33.93 | $33.93 | 8,456 |
| 2023-11-28 | $33.93 | $33.96 | $33.93 | $33.94 | $33.94 | 847 |
| 2023-11-27 | $33.92 | $33.99 | $33.91 | $33.93 | $33.93 | 93,846 |
| 2023-11-24 | $33.95 | $33.97 | $33.89 | $33.97 | $33.97 | 2,096 |
| 2023-11-22 | $33.92 | $34.00 | $33.88 | $33.93 | $33.93 | 5,886 |
| 2023-11-21 | $33.79 | $33.89 | $33.79 | $33.86 | $33.86 | 18,627 |
| 2023-11-20 | $33.82 | $33.95 | $33.78 | $33.90 | $33.90 | 32,425 |
| 2023-11-17 | $33.73 | $33.77 | $33.67 | $33.72 | $33.72 | 12,304 |
| 2023-11-16 | $33.65 | $33.69 | $33.59 | $33.69 | $33.69 | 4,638 |
| 2023-11-15 | $33.74 | $33.76 | $33.61 | $33.66 | $33.66 | 11,208 |
| 2023-11-14 | $33.63 | $33.73 | $33.58 | $33.62 | $33.62 | 5,244 |
| 2023-11-13 | $33.21 | $33.26 | $33.18 | $33.22 | $33.22 | 11,061 |
| 2023-11-10 | $33.02 | $33.23 | $32.96 | $33.23 | $33.23 | 2,147 |
| 2023-11-09 | $33.06 | $33.10 | $32.83 | $32.85 | $32.85 | 16,359 |
| 2023-11-08 | $33.14 | $33.14 | $32.99 | $33.09 | $33.09 | 52,378 |
| 2023-11-07 | $33.04 | $33.08 | $32.94 | $33.06 | $33.06 | 24,893 |
| 2023-11-06 | $33.03 | $33.03 | $32.88 | $32.99 | $32.99 | 35,710 |
| 2023-11-03 | $32.89 | $32.99 | $32.83 | $32.93 | $32.93 | 39,441 |
| 2023-11-02 | $32.52 | $32.70 | $32.45 | $32.70 | $32.70 | 115,727 |
| 2023-11-01 | $32.09 | $32.29 | $32.01 | $32.29 | $32.29 | 327,389 |
| 2023-10-31 | $31.86 | $32.02 | $31.64 | $31.99 | $31.99 | 135,258 |
| 2023-10-30 | $31.70 | $31.84 | $31.52 | $31.81 | $31.81 | 15,460 |
| 2023-10-27 | $31.77 | $31.77 | $31.30 | $31.37 | $31.37 | 14,758 |
| 2023-10-26 | $31.78 | $31.86 | $31.52 | $31.55 | $31.55 | 10,385 |
| 2023-10-25 | $32.16 | $32.16 | $31.88 | $31.93 | $31.93 | 1,494 |
| 2023-10-24 | $32.39 | $32.42 | $32.23 | $32.42 | $32.42 | 1,010 |
| 2023-10-23 | $32.25 | $32.37 | $32.16 | $32.16 | $32.16 | 15,129 |
| 2023-10-20 | $32.42 | $32.42 | $32.24 | $32.24 | $32.24 | 764 |
| 2023-10-19 | $32.87 | $32.87 | $32.60 | $32.66 | $32.66 | 1,387 |
| 2023-10-18 | $33.29 | $33.29 | $32.86 | $32.94 | $32.94 | 13,638 |
| 2023-10-17 | $33.17 | $33.50 | $33.17 | $33.35 | $33.35 | 652 |
| 2023-10-16 | $33.24 | $33.45 | $33.24 | $33.41 | $33.41 | 969 |
| 2023-10-13 | $33.20 | $33.20 | $33.02 | $33.02 | $33.02 | 1,018 |
| 2023-10-12 | $33.39 | $33.39 | $32.99 | $33.17 | $33.17 | 3,587 |
| 2023-10-11 | $33.40 | $33.40 | $33.22 | $33.40 | $33.40 | 5,748 |
| 2023-10-10 | $33.36 | $33.36 | $33.26 | $33.26 | $33.26 | 937 |
| 2023-10-09 | $33.07 | $33.09 | $33.07 | $33.08 | $33.08 | 2,802 |
| 2023-10-06 | $32.81 | $32.95 | $32.81 | $32.90 | $32.90 | 3,429 |
| 2023-10-05 | $32.47 | $32.56 | $32.32 | $32.49 | $32.49 | 11,780 |
| 2023-10-04 | $32.23 | $32.56 | $32.23 | $32.56 | $32.56 | 766 |
| 2023-10-03 | $32.63 | $32.63 | $32.20 | $32.28 | $32.28 | 11,970 |
| 2023-10-02 | $32.77 | $32.78 | $32.50 | $32.71 | $32.71 | 3,339 |
| 2023-09-29 | $33.05 | $33.06 | $32.73 | $32.73 | $32.73 | 3,566 |
| 2023-09-28 | $32.69 | $32.92 | $32.63 | $32.80 | $32.80 | 13,482 |
| 2023-09-27 | $32.62 | $32.75 | $32.50 | $32.63 | $32.63 | 16,068 |
| 2023-09-26 | $32.72 | $32.72 | $32.62 | $32.62 | $32.62 | 17,013 |
| 2023-09-25 | $33.01 | $33.09 | $32.87 | $33.09 | $33.09 | 8,736 |
| 2023-09-22 | $33.02 | $33.02 | $32.95 | $32.95 | $32.95 | 495 |
| 2023-09-21 | $33.27 | $33.27 | $33.03 | $33.03 | $33.03 | 607 |
| 2023-09-20 | $33.93 | $33.93 | $33.59 | $33.59 | $33.59 | 302 |
| 2023-09-19 | $33.75 | $33.89 | $33.70 | $33.89 | $33.89 | 1,941 |
| 2023-09-18 | $33.92 | $34.04 | $33.91 | $33.95 | $33.95 | 9,213 |
| 2023-09-15 | $34.15 | $34.23 | $33.92 | $33.94 | $33.94 | 11,653 |
| 2023-09-14 | $34.28 | $34.40 | $34.28 | $34.36 | $34.36 | 9,517 |
| 2023-09-13 | $34.04 | $34.12 | $34.04 | $34.08 | $34.08 | 4,669 |
| 2023-09-12 | $34.18 | $34.18 | $34.05 | $34.05 | $34.05 | 1,010 |
| 2023-09-11 | $34.24 | $34.25 | $34.09 | $34.22 | $34.22 | 6,657 |
| 2023-09-08 | $34.06 | $34.06 | $33.93 | $34.00 | $34.00 | 2,028 |
| 2023-09-07 | $33.96 | $33.98 | $33.91 | $33.98 | $33.98 | 1,031 |
| 2023-09-06 | $34.13 | $34.13 | $34.01 | $34.07 | $34.07 | 1,527 |
| 2023-09-05 | $34.40 | $34.44 | $34.33 | $34.33 | $34.33 | 2,137 |
| 2023-09-01 | $34.56 | $34.56 | $34.44 | $34.44 | $34.44 | 421 |
| 2023-08-31 | $34.49 | $34.50 | $34.41 | $34.41 | $34.41 | 1,224 |
| 2023-08-30 | $34.22 | $34.47 | $34.22 | $34.43 | $34.43 | 6,622 |
| 2023-08-29 | $33.83 | $34.30 | $33.83 | $34.30 | $34.30 | 6,277 |
| 2023-08-28 | $33.78 | $33.84 | $33.70 | $33.84 | $33.84 | 3,542 |
| 2023-08-25 | $33.28 | $33.63 | $33.28 | $33.63 | $33.63 | 2,413 |
| 2023-08-24 | $33.90 | $33.90 | $33.44 | $33.45 | $33.45 | 2,575 |
| 2023-08-23 | $33.61 | $33.90 | $33.61 | $33.89 | $33.89 | 6,738 |
| 2023-08-22 | $33.62 | $33.62 | $33.51 | $33.51 | $33.51 | 570 |
| 2023-08-21 | $33.54 | $33.62 | $33.51 | $33.62 | $33.62 | 1,380 |
| 2023-08-18 | $33.32 | $33.39 | $33.31 | $33.38 | $33.38 | 898 |
| 2023-08-17 | $33.67 | $33.67 | $33.35 | $33.43 | $33.43 | 37,266 |
| 2023-08-16 | $33.95 | $33.96 | $33.67 | $33.67 | $33.67 | 5,081 |
| 2023-08-15 | $33.98 | $34.03 | $33.89 | $33.89 | $33.89 | 1,581 |
| 2023-08-14 | $34.05 | $34.23 | $34.05 | $34.23 | $34.23 | 1,017 |
| 2023-08-11 | $33.99 | $34.14 | $33.99 | $34.06 | $34.06 | 1,232 |
| 2023-08-10 | $34.17 | $34.47 | $34.09 | $34.11 | $34.11 | 1,553 |
| 2023-08-09 | $34.28 | $34.28 | $34.07 | $34.11 | $34.11 | 2,950 |
| 2023-08-08 | $34.16 | $34.34 | $34.12 | $34.34 | $34.34 | 2,044 |
| 2023-08-07 | $34.32 | $34.48 | $34.32 | $34.47 | $34.47 | 4,950 |
| 2023-08-04 | $34.38 | $34.59 | $34.16 | $34.16 | $34.16 | 2,064 |
| 2023-08-03 | $34.30 | $34.39 | $34.27 | $34.36 | $34.36 | 2,828 |
| 2023-08-02 | $34.45 | $34.48 | $34.40 | $34.44 | $34.44 | 11,752 |
| 2023-08-01 | $34.82 | $34.89 | $34.80 | $34.88 | $34.88 | 13,834 |
| 2023-07-31 | $34.99 | $34.99 | $34.86 | $34.90 | $34.90 | 24,858 |
| 2023-07-28 | $34.84 | $34.90 | $34.84 | $34.90 | $34.90 | 1,335 |
| 2023-07-27 | $34.94 | $34.97 | $34.57 | $34.59 | $34.59 | 5,030 |
| 2023-07-26 | $34.69 | $34.78 | $34.69 | $34.78 | $34.78 | 2,752 |
| 2023-07-25 | $34.71 | $34.82 | $34.71 | $34.81 | $34.81 | 3,894 |
| 2023-07-24 | $34.63 | $34.70 | $34.61 | $34.68 | $34.68 | 5,230 |
| 2023-07-21 | $34.66 | $34.68 | $34.58 | $34.58 | $34.58 | 1,650 |
| 2023-07-20 | $34.70 | $34.70 | $34.51 | $34.56 | $34.56 | 4,696 |
| 2023-07-19 | $34.80 | $34.83 | $34.69 | $34.78 | $34.78 | 24,012 |
| 2023-07-18 | $34.56 | $34.73 | $34.54 | $34.71 | $34.71 | 5,393 |
| 2023-07-17 | $34.29 | $34.51 | $34.29 | $34.48 | $34.48 | 6,351 |
| 2023-07-14 | $34.46 | $34.46 | $34.30 | $34.34 | $34.34 | 5,159 |
| 2023-07-13 | $34.29 | $34.41 | $34.26 | $34.40 | $34.40 | 10,891 |
| 2023-07-12 | $34.20 | $34.20 | $34.06 | $34.12 | $34.12 | 2,951 |
| 2023-07-11 | $33.76 | $33.89 | $33.66 | $33.89 | $33.89 | 635,916 |
| 2023-07-10 | $33.68 | $33.68 | $33.56 | $33.66 | $33.66 | 6,766 |
| 2023-07-07 | $33.39 | $33.88 | $33.39 | $33.60 | $33.60 | 18,947 |
| 2023-07-06 | $33.54 | $33.70 | $33.47 | $33.68 | $33.68 | 77,910 |
| 2023-07-05 | $33.88 | $33.95 | $33.88 | $33.94 | $33.94 | 4,536 |
| 2023-07-03 | $33.84 | $33.98 | $33.84 | $33.98 | $33.98 | 6,341 |
| 2023-06-30 | $33.84 | $34.01 | $33.84 | $33.97 | $33.97 | 8,438 |
| 2023-06-29 | $33.46 | $33.54 | $33.46 | $33.53 | $33.53 | 5,173 |
| 2023-06-28 | $33.33 | $33.47 | $33.30 | $33.41 | $33.41 | 10,648 |
| 2023-06-27 | $33.21 | $33.48 | $33.21 | $33.44 | $33.44 | 16,095 |
| 2023-06-26 | $33.17 | $33.28 | $33.12 | $33.12 | $33.12 | 23,062 |
| 2023-06-23 | $33.35 | $33.35 | $33.22 | $33.23 | $33.23 | 14,226 |
| 2023-06-22 | $33.30 | $33.45 | $33.30 | $33.44 | $33.44 | 3,864 |
| 2023-06-21 | $33.39 | $33.45 | $33.37 | $33.37 | $33.37 | 2,548 |
| 2023-06-20 | $33.48 | $33.58 | $33.44 | $33.52 | $33.52 | 3,242 |
| 2023-06-16 | $33.80 | $33.84 | $33.65 | $33.66 | $33.66 | 3,133 |
| 2023-06-15 | $33.48 | $33.80 | $33.47 | $33.75 | $33.75 | 4,078 |
| 2023-06-14 | $33.45 | $33.46 | $33.16 | $33.35 | $33.35 | 11,095 |
| 2023-06-13 | $33.34 | $33.35 | $33.30 | $33.35 | $33.35 | 525 |
| 2023-06-12 | $32.97 | $33.14 | $32.97 | $33.14 | $33.14 | 909 |
| 2023-06-09 | $33.00 | $33.00 | $32.81 | $32.88 | $32.88 | 13,752 |
| 2023-06-08 | $32.71 | $32.83 | $32.71 | $32.83 | $32.83 | 9,802 |
| 2023-06-07 | $32.92 | $32.92 | $32.64 | $32.65 | $32.65 | 4,579 |
| 2023-06-06 | $32.71 | $32.79 | $32.71 | $32.79 | $32.79 | 7,997 |
| 2023-06-05 | $32.81 | $32.84 | $32.67 | $32.72 | $32.72 | 6,687 |
| 2023-06-02 | $32.44 | $32.80 | $32.44 | $32.78 | $32.78 | 20,786 |
| 2023-06-01 | $32.11 | $32.39 | $32.11 | $32.32 | $32.32 | 1,176 |
| 2023-05-31 | $32.02 | $32.16 | $32.02 | $32.10 | $32.10 | 2,154 |
| 2023-05-30 | $32.30 | $32.31 | $32.23 | $32.23 | $32.23 | 2,680 |
| 2023-05-26 | $31.90 | $32.26 | $31.90 | $32.26 | $32.26 | 7,911 |
| 2023-05-25 | $31.79 | $31.92 | $31.79 | $31.89 | $31.89 | 14,863 |
| 2023-05-24 | $31.66 | $31.73 | $31.63 | $31.66 | $31.66 | 1,554 |
| 2023-05-23 | $32.06 | $32.09 | $31.85 | $31.85 | $31.85 | 2,469 |
| 2023-05-22 | $32.12 | $32.16 | $32.12 | $32.16 | $32.16 | 969 |
| 2023-05-19 | $32.24 | $32.24 | $32.09 | $32.15 | $32.15 | 6,223 |
| 2023-05-18 | $31.95 | $32.19 | $31.95 | $32.19 | $32.19 | 1,294 |
| 2023-05-17 | $31.73 | $31.93 | $31.73 | $31.93 | $31.93 | 6,135 |
| 2023-05-16 | $31.71 | $31.76 | $31.63 | $31.65 | $31.65 | 613,115 |
| 2023-05-15 | $31.67 | $31.76 | $31.67 | $31.76 | $31.76 | 3,233 |
| 2023-05-12 | $31.71 | $31.75 | $31.61 | $31.71 | $31.71 | 5,703 |
| 2023-05-11 | $31.76 | $31.76 | $31.61 | $31.72 | $31.72 | 2,466 |
| 2023-05-10 | $31.67 | $31.84 | $31.56 | $31.79 | $31.79 | 4,313 |
| 2023-05-09 | $31.67 | $31.74 | $31.64 | $31.68 | $31.68 | 6,029 |
| 2023-05-08 | $31.76 | $31.78 | $31.75 | $31.77 | $31.77 | 1,560 |
| 2023-05-05 | $31.63 | $31.83 | $31.63 | $31.77 | $31.77 | 11,066 |
| 2023-05-04 | $31.30 | $31.35 | $31.25 | $31.29 | $31.29 | 2,901 |
| 2023-05-03 | $31.61 | $31.77 | $31.50 | $31.50 | $31.50 | 2,389 |
| 2023-05-02 | $31.58 | $31.68 | $31.52 | $31.68 | $31.68 | 2,613 |
| 2023-05-01 | $31.98 | $32.06 | $31.97 | $31.97 | $31.97 | 7,726 |
| 2023-04-28 | $31.62 | $31.97 | $31.62 | $31.97 | $31.97 | 5,471 |
| 2023-04-27 | $31.45 | $31.79 | $31.45 | $31.79 | $31.79 | 11,421 |
| 2023-04-26 | $31.42 | $31.42 | $31.20 | $31.27 | $31.27 | 8,451 |
| 2023-04-25 | $31.64 | $31.64 | $31.38 | $31.38 | $31.38 | 7,245 |
| 2023-04-24 | $31.85 | $31.85 | $31.70 | $31.77 | $31.77 | 3,939 |
| 2023-04-21 | $31.67 | $31.78 | $31.67 | $31.78 | $31.78 | 6,053 |
| 2023-04-20 | $31.82 | $31.82 | $31.63 | $31.70 | $31.70 | 12,545 |
| 2023-04-19 | $31.70 | $31.93 | $31.70 | $31.87 | $31.87 | 7,491 |
| 2023-04-18 | $31.83 | $31.90 | $31.83 | $31.89 | $31.89 | 16,652 |
| 2023-04-17 | $31.72 | $31.85 | $31.71 | $31.85 | $31.85 | 8,542 |
| 2023-04-14 | $31.92 | $31.92 | $31.69 | $31.75 | $31.75 | 45,377 |
| 2023-04-13 | $31.59 | $31.88 | $31.59 | $31.84 | $31.84 | 11,546 |
| 2023-04-12 | $31.74 | $31.74 | $31.49 | $31.49 | $31.49 | 9,191 |
| 2023-04-11 | $31.58 | $31.71 | $31.58 | $31.61 | $31.61 | 7,843 |
| 2023-04-10 | $31.40 | $31.59 | $31.40 | $31.57 | $31.57 | 840 |
| 2023-04-06 | $31.39 | $31.58 | $31.39 | $31.56 | $31.56 | 1,934 |
| 2023-04-05 | $31.47 | $31.47 | $31.35 | $31.47 | $31.47 | 2,861 |
| 2023-04-04 | $31.72 | $31.72 | $31.51 | $31.53 | $31.53 | 14,242 |
| 2023-04-03 | $31.66 | $31.70 | $31.54 | $31.68 | $31.68 | 3,659 |
| 2023-03-31 | $31.37 | $31.61 | $31.37 | $31.61 | $31.61 | 13,043 |
| 2023-03-30 | $31.27 | $31.27 | $31.18 | $31.23 | $31.23 | 1,854 |
| 2023-03-29 | $30.91 | $31.08 | $30.89 | $31.08 | $31.08 | 9,743 |
| 2023-03-28 | $30.77 | $30.77 | $30.67 | $30.72 | $30.72 | 15,789 |
| 2023-03-27 | $30.81 | $30.81 | $30.76 | $30.77 | $30.77 | 1,313 |
| 2023-03-24 | $30.45 | $30.71 | $30.42 | $30.69 | $30.69 | 29,905 |
| 2023-03-23 | $30.80 | $30.90 | $30.42 | $30.62 | $30.62 | 6,391 |
| 2023-03-22 | $30.92 | $30.94 | $30.58 | $30.58 | $30.58 | 10,106 |
| 2023-03-21 | $30.77 | $30.93 | $30.77 | $30.93 | $30.93 | 553 |
| 2023-03-20 | $30.41 | $30.60 | $30.41 | $30.60 | $30.60 | 10,644 |
| 2023-03-17 | $30.59 | $30.59 | $30.33 | $30.37 | $30.37 | 2,901 |
| 2023-03-16 | $30.07 | $30.66 | $30.07 | $30.64 | $30.64 | 2,086 |
| 2023-03-15 | $30.10 | $30.24 | $29.94 | $30.16 | $30.16 | 36,101 |
| 2023-03-14 | $30.34 | $30.41 | $30.08 | $30.35 | $30.35 | 14,196 |
| 2023-03-13 | $29.77 | $30.19 | $29.75 | $30.00 | $30.00 | 24,213 |
| 2023-03-10 | $30.24 | $30.36 | $29.92 | $29.98 | $29.98 | 6,253 |
| 2023-03-09 | $30.91 | $30.91 | $30.37 | $30.37 | $30.37 | 9,353 |
| 2023-03-08 | $30.80 | $30.86 | $30.71 | $30.83 | $30.83 | 2,332 |
| 2023-03-07 | $31.04 | $31.07 | $30.80 | $30.80 | $30.80 | 1,943 |
| 2023-03-06 | $31.36 | $31.36 | $31.18 | $31.20 | $31.20 | 19,491 |
| 2023-03-03 | $30.88 | $31.16 | $30.88 | $31.16 | $31.16 | 1,861 |
| 2023-03-02 | $30.54 | $30.81 | $30.54 | $30.77 | $30.77 | 5,575 |
| 2023-03-01 | $30.63 | $30.69 | $30.54 | $30.59 | $30.59 | 1,734 |
| 2023-02-28 | $30.75 | $30.84 | $30.70 | $30.72 | $30.72 | 9,645 |
| 2023-02-27 | $30.86 | $30.86 | $30.76 | $30.77 | $30.77 | 11,429 |
| 2023-02-24 | $30.55 | $30.70 | $30.55 | $30.65 | $30.65 | 4,657 |
| 2023-02-23 | $30.97 | $31.04 | $30.73 | $30.96 | $30.96 | 4,590 |
| 2023-02-22 | $30.83 | $30.99 | $30.75 | $30.77 | $30.77 | 58,657 |
| 2023-02-21 | $31.16 | $31.16 | $30.86 | $30.86 | $30.86 | 5,224 |
| 2023-02-17 | $31.29 | $31.41 | $31.22 | $31.36 | $31.36 | 7,305 |
| 2023-02-16 | $31.49 | $31.75 | $31.44 | $31.44 | $31.44 | 7,807 |
| 2023-02-15 | $31.57 | $31.77 | $31.50 | $31.77 | $31.77 | 21,525 |
| 2023-02-14 | $31.82 | $31.82 | $31.55 | $31.74 | $31.74 | 2,786 |
| 2023-02-13 | $31.60 | $31.74 | $31.55 | $31.70 | $31.70 | 20,993 |
| 2023-02-10 | $31.31 | $31.42 | $31.27 | $31.40 | $31.40 | 6,681 |
| 2023-02-09 | $31.78 | $31.78 | $31.35 | $31.37 | $31.37 | 2,298 |
| 2023-02-08 | $31.75 | $31.79 | $31.55 | $31.59 | $31.59 | 41,185 |
| 2023-02-07 | $31.47 | $31.90 | $31.47 | $31.90 | $31.90 | 10,622 |
| 2023-02-06 | $31.59 | $31.59 | $31.45 | $31.54 | $31.54 | 3,408 |
| 2023-02-03 | $31.87 | $31.94 | $31.63 | $31.70 | $31.70 | 25,675 |
| 2023-02-02 | $31.87 | $32.09 | $31.79 | $31.95 | $31.95 | 44,480 |
| 2023-02-01 | $31.18 | $31.77 | $31.18 | $31.60 | $31.60 | 13,636 |
| 2023-01-31 | $31.13 | $31.31 | $31.13 | $31.30 | $31.30 | 14,104 |
| 2023-01-30 | $31.03 | $31.18 | $30.94 | $30.94 | $30.94 | 7,097 |
| 2023-01-27 | $31.31 | $31.43 | $31.25 | $31.31 | $31.31 | 25,810 |
| 2023-01-26 | $31.07 | $31.20 | $30.94 | $31.20 | $31.20 | 6,555 |
| 2023-01-25 | $30.57 | $30.92 | $30.56 | $30.91 | $30.91 | 9,730 |
| 2023-01-24 | $30.93 | $30.98 | $30.85 | $30.95 | $30.95 | 27,546 |
| 2023-01-23 | $30.70 | $31.06 | $30.70 | $30.97 | $30.97 | 13,424 |
| 2023-01-20 | $30.29 | $30.66 | $30.29 | $30.66 | $30.66 | 11,439 |
| 2023-01-19 | $30.22 | $30.33 | $30.15 | $30.21 | $30.21 | 3,648 |
| 2023-01-18 | $30.87 | $30.87 | $30.35 | $30.38 | $30.38 | 2,870 |
| 2023-01-17 | $30.81 | $30.85 | $30.74 | $30.76 | $30.76 | 13,961 |
| 2023-01-13 | $30.69 | $30.83 | $30.62 | $30.82 | $30.82 | 4,394 |
| 2023-01-12 | $30.71 | $30.73 | $30.52 | $30.66 | $30.66 | 2,923 |
| 2023-01-11 | $30.44 | $30.57 | $30.44 | $30.57 | $30.57 | 1,145 |
| 2023-01-10 | $30.18 | $30.28 | $30.04 | $30.28 | $30.28 | 5,663 |
| 2023-01-09 | $30.25 | $30.46 | $30.09 | $30.10 | $30.10 | 31,448 |
| 2023-01-06 | $29.63 | $30.21 | $29.63 | $30.18 | $30.18 | 10,016 |
| 2023-01-05 | $29.60 | $29.67 | $29.58 | $29.58 | $29.58 | 48,687 |
| 2023-01-04 | $29.77 | $30.00 | $29.77 | $29.80 | $29.80 | 14,737 |
| 2023-01-03 | $29.72 | $29.72 | $29.53 | $29.70 | $29.70 | 4,200 |
| 2022-12-30 | $29.70 | $29.78 | $29.56 | $29.78 | $29.78 | 8,101 |
| 2022-12-29 | $29.85 | $29.90 | $29.80 | $29.86 | $29.86 | 6,037 |
| 2022-12-28 | $29.66 | $29.72 | $29.45 | $29.45 | $29.45 | 65,540 |
| 2022-12-27 | $29.85 | $29.85 | $29.65 | $29.71 | $29.71 | 12,575 |
| 2022-12-23 | $29.56 | $29.77 | $29.56 | $29.77 | $29.77 | 2,737 |
| 2022-12-22 | $29.68 | $29.68 | $29.31 | $29.62 | $29.62 | 7,390 |
| 2022-12-21 | $29.99 | $30.10 | $29.95 | $29.99 | $29.99 | 21,813 |
| 2022-12-20 | $29.68 | $29.71 | $29.64 | $29.65 | $29.65 | 12,065 |
| 2022-12-19 | $29.80 | $29.80 | $29.54 | $29.62 | $29.62 | 19,975 |
| 2022-12-16 | $29.85 | $29.91 | $29.69 | $29.86 | $29.86 | 21,008 |
| 2022-12-15 | $30.19 | $30.19 | $29.96 | $30.06 | $30.06 | 21,140 |
| 2022-12-14 | $30.98 | $31.03 | $30.68 | $30.72 | $30.72 | 7,544 |
| 2022-12-13 | $31.21 | $31.28 | $30.71 | $30.83 | $30.83 | 19,972 |
| 2022-12-12 | $30.34 | $30.60 | $30.33 | $30.60 | $30.60 | 8,751 |
| 2022-12-09 | $30.44 | $30.50 | $30.29 | $30.29 | $30.29 | 6,544 |
| 2022-12-08 | $30.47 | $30.53 | $30.35 | $30.44 | $30.44 | 16,428 |
| 2022-12-07 | $30.35 | $30.42 | $30.21 | $30.27 | $30.27 | 14,451 |
| 2022-12-06 | $30.56 | $30.56 | $30.22 | $30.32 | $30.32 | 24,240 |
| 2022-12-05 | $30.95 | $30.95 | $30.58 | $30.64 | $30.64 | 25,511 |
| 2022-12-02 | $30.75 | $31.09 | $30.75 | $31.07 | $31.07 | 9,573 |
| 2022-12-01 | $31.12 | $31.17 | $30.99 | $31.09 | $31.09 | 21,928 |
| 2022-11-30 | $30.35 | $31.05 | $30.25 | $31.05 | $31.05 | 69,339 |
| 2022-11-29 | $30.52 | $30.52 | $30.28 | $30.38 | $30.38 | 32,507 |
| 2022-11-28 | $30.67 | $30.67 | $30.38 | $30.40 | $30.40 | 22,402 |
| 2022-11-25 | $30.81 | $30.81 | $30.77 | $30.77 | $30.77 | 3,277 |
| 2022-11-23 | $30.68 | $30.80 | $30.60 | $30.77 | $30.77 | 37,127 |
| 2022-11-22 | $30.44 | $30.63 | $30.32 | $30.62 | $30.62 | 58,789 |
| 2022-11-21 | $30.27 | $30.34 | $30.22 | $30.31 | $30.31 | 22,477 |
| 2022-11-18 | $30.54 | $30.54 | $30.18 | $30.35 | $30.35 | 49,520 |
| 2022-11-17 | $30.04 | $30.29 | $30.03 | $30.22 | $30.22 | 41,772 |
| 2022-11-16 | $30.42 | $30.44 | $30.30 | $30.34 | $30.34 | 57,006 |
| 2022-11-15 | $30.65 | $30.66 | $30.29 | $30.47 | $30.47 | 44,611 |
| 2022-11-14 | $30.46 | $30.59 | $30.27 | $30.31 | $30.31 | 109,389 |
| 2022-11-11 | $30.29 | $30.52 | $30.24 | $30.48 | $30.48 | 70,693 |
| 2022-11-10 | $30.13 | $30.23 | $29.81 | $30.23 | $30.23 | 48,422 |
| 2022-11-09 | $29.40 | $29.43 | $29.04 | $29.05 | $29.05 | 59,695 |
| 2022-11-08 | $29.47 | $29.70 | $29.32 | $29.51 | $29.51 | 75,786 |
| 2022-11-07 | $29.25 | $29.42 | $29.15 | $29.41 | $29.41 | 98,786 |
| 2022-11-04 | $29.06 | $29.33 | $28.85 | $29.15 | $29.15 | 42,111 |
| 2022-11-03 | $28.86 | $29.02 | $28.79 | $28.83 | $28.83 | 71,949 |
| 2022-11-02 | $29.62 | $29.81 | $29.06 | $29.09 | $29.09 | 154,633 |
| 2022-11-01 | $30.03 | $30.03 | $29.57 | $29.67 | $29.67 | 1,411,392 |
| 2022-10-31 | $29.81 | $29.91 | $29.66 | $29.79 | $29.79 | 455,975 |
| 2022-10-28 | $29.44 | $30.00 | $29.39 | $30.00 | $30.00 | 66,303 |
| 2022-10-27 | $29.40 | $29.57 | $29.29 | $29.29 | $29.29 | 34,999 |
| 2022-10-26 | $29.49 | $29.77 | $29.44 | $29.45 | $29.45 | 9,801 |
| 2022-10-25 | $29.33 | $29.66 | $29.33 | $29.66 | $29.66 | 4,511 |
| 2022-10-24 | $29.12 | $29.36 | $28.93 | $29.21 | $29.21 | 27,515 |
| 2022-10-21 | $28.39 | $28.89 | $28.39 | $28.89 | $28.89 | 947 |
| 2022-10-20 | $28.41 | $28.68 | $28.30 | $28.31 | $28.31 | 9,959 |
| 2022-10-19 | $28.59 | $28.59 | $28.35 | $28.49 | $28.49 | 5,029 |
| 2022-10-18 | $28.96 | $28.96 | $28.51 | $28.63 | $28.63 | 883 |
| 2022-10-17 | $28.19 | $28.37 | $28.19 | $28.37 | $28.37 | 1,136 |
| 2022-10-14 | $28.21 | $28.21 | $27.72 | $27.72 | $27.72 | 1,914 |
| 2022-10-13 | $27.21 | $28.40 | $27.21 | $28.33 | $28.33 | 2,725 |
| 2022-10-12 | $27.76 | $27.80 | $27.69 | $27.69 | $27.69 | 791 |
| 2022-10-11 | $27.74 | $28.04 | $27.64 | $27.76 | $27.76 | 7,904 |
| 2022-10-10 | $28.16 | $28.16 | $27.84 | $27.94 | $27.94 | 22,660 |
| 2022-10-07 | $28.30 | $28.37 | $28.01 | $28.10 | $28.10 | 1,746 |
| 2022-10-06 | $29.07 | $29.07 | $28.83 | $28.83 | $28.83 | 5,742 |
| 2022-10-05 | $28.87 | $29.08 | $28.71 | $29.08 | $29.08 | 3,908 |
| 2022-10-04 | $29.04 | $29.11 | $29.01 | $29.11 | $29.11 | 6,358 |
| 2022-10-03 | $27.94 | $28.45 | $27.88 | $28.35 | $28.35 | 14,679 |
| 2022-09-30 | $28.09 | $28.26 | $27.75 | $27.75 | $27.75 | 6,329 |
| 2022-09-29 | $27.98 | $28.11 | $27.92 | $28.09 | $28.09 | 40,355 |
| 2022-09-28 | $28.36 | $28.67 | $28.36 | $28.67 | $28.67 | 3,197 |
| 2022-09-27 | $28.47 | $28.47 | $27.98 | $28.14 | $28.14 | 10,180 |
| 2022-09-26 | $28.20 | $28.52 | $28.11 | $28.23 | $28.23 | 14,071 |
| 2022-09-23 | $28.31 | $28.41 | $28.21 | $28.41 | $28.41 | 10,577 |
| 2022-09-22 | $28.87 | $28.98 | $28.85 | $28.93 | $28.93 | 2,910 |
| 2022-09-21 | $29.60 | $29.68 | $29.16 | $29.16 | $29.16 | 2,552 |
| 2022-09-20 | $29.56 | $29.57 | $29.39 | $29.50 | $29.50 | 14,189 |
| 2022-09-19 | $29.50 | $29.75 | $29.49 | $29.75 | $29.75 | 3,775 |
| 2022-09-16 | $29.49 | $29.63 | $29.35 | $29.63 | $29.63 | 1,885 |
| 2022-09-15 | $29.93 | $29.93 | $29.69 | $29.75 | $29.75 | 6,448 |
| 2022-09-14 | $29.90 | $29.98 | $29.87 | $29.97 | $29.97 | 10,092 |
| 2022-09-13 | $30.19 | $30.20 | $29.92 | $29.93 | $29.93 | 454 |
| 2022-09-12 | $30.77 | $30.77 | $30.72 | $30.77 | $30.77 | 805 |
| 2022-09-09 | $30.58 | $30.63 | $30.55 | $30.63 | $30.63 | 445 |
| 2022-09-08 | $30.20 | $30.27 | $30.04 | $30.27 | $30.27 | 523 |
| 2022-09-07 | $29.91 | $30.15 | $29.87 | $30.12 | $30.12 | 23,779 |
| 2022-09-06 | $29.72 | $29.85 | $29.65 | $29.71 | $29.71 | 5,228 |
| 2022-09-02 | $30.14 | $30.30 | $29.71 | $29.80 | $29.80 | 5,952 |
| 2022-09-01 | $29.71 | $29.98 | $29.71 | $29.98 | $29.98 | 9,643 |
| 2022-08-31 | $30.12 | $30.12 | $29.99 | $30.00 | $30.00 | 3,668 |
| 2022-08-30 | $30.10 | $30.11 | $30.01 | $30.07 | $30.07 | 10,628 |
| 2022-08-29 | $30.26 | $30.39 | $30.22 | $30.29 | $30.29 | 7,217 |
| 2022-08-26 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 16 |
| 2022-08-25 | $30.88 | $30.98 | $30.88 | $30.97 | $30.97 | 2,701 |
| 2022-08-24 | $30.71 | $30.76 | $30.71 | $30.72 | $30.72 | 2,177 |
| 2022-08-23 | $30.67 | $30.71 | $30.66 | $30.67 | $30.67 | 2,793 |
| 2022-08-22 | $30.74 | $30.74 | $30.63 | $30.65 | $30.65 | 5,897 |
| 2022-08-19 | $31.04 | $31.07 | $31.03 | $31.04 | $31.04 | 1,884 |
| 2022-08-18 | $31.16 | $31.24 | $31.16 | $31.22 | $31.22 | 5,350 |
| 2022-08-17 | $31.15 | $31.27 | $31.14 | $31.18 | $31.18 | 2,022 |
| 2022-08-16 | $31.25 | $31.38 | $31.24 | $31.32 | $31.32 | 15,435 |
| 2022-08-15 | $31.24 | $31.30 | $31.18 | $31.29 | $31.29 | 3,007 |
| 2022-08-12 | $31.11 | $31.23 | $31.10 | $31.23 | $31.23 | 3,118 |
| 2022-08-11 | $31.03 | $31.05 | $30.93 | $30.94 | $30.94 | 597 |
| 2022-08-10 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 5 |
| 2022-08-09 | $30.50 | $30.57 | $30.50 | $30.57 | $30.57 | 905 |
| 2022-08-08 | $30.68 | $30.68 | $30.59 | $30.64 | $30.64 | 2,386 |
| 2022-08-05 | $30.65 | $30.66 | $30.49 | $30.66 | $30.66 | 530 |
| 2022-08-04 | $30.64 | $30.66 | $30.64 | $30.66 | $30.66 | 7,291 |
| 2022-08-03 | $30.51 | $30.70 | $30.51 | $30.70 | $30.70 | 1,645 |
| 2022-08-02 | $30.45 | $30.46 | $30.38 | $30.38 | $30.38 | 504 |
| 2022-08-01 | $30.60 | $30.63 | $30.52 | $30.52 | $30.52 | 1,747 |
| 2022-07-29 | $30.46 | $30.61 | $30.46 | $30.59 | $30.59 | 8,311 |
| 2022-07-28 | $30.15 | $30.31 | $30.00 | $30.31 | $30.31 | 2,248 |
| 2022-07-27 | $29.88 | $30.16 | $29.80 | $30.07 | $30.07 | 30,572 |
| 2022-07-26 | $29.62 | $29.62 | $29.58 | $29.59 | $29.59 | 351 |
| 2022-07-25 | $29.78 | $29.85 | $29.72 | $29.85 | $29.85 | 16,700 |
| 2022-07-22 | $29.83 | $29.83 | $29.66 | $29.75 | $29.75 | 2,304 |
| 2022-07-21 | $29.63 | $29.91 | $29.63 | $29.91 | $29.91 | 5,753 |
| 2022-07-20 | $29.78 | $29.78 | $29.71 | $29.71 | $29.71 | 2,115 |
| 2022-07-19 | $29.28 | $29.63 | $29.28 | $29.63 | $29.63 | 2,531 |
| 2022-07-18 | $29.40 | $29.41 | $29.00 | $29.05 | $29.05 | 1,354 |
| 2022-07-15 | $29.16 | $29.16 | $29.10 | $29.16 | $29.16 | 862 |
| 2022-07-14 | $28.52 | $28.83 | $28.52 | $28.83 | $28.83 | 2,139 |
| 2022-07-13 | $28.69 | $28.93 | $28.69 | $28.90 | $28.90 | 10,164 |
| 2022-07-12 | $29.13 | $29.22 | $28.92 | $28.95 | $28.95 | 3,741 |
| 2022-07-11 | $29.15 | $29.20 | $29.13 | $29.13 | $29.13 | 4,246 |
| 2022-07-08 | $29.40 | $29.43 | $29.34 | $29.41 | $29.41 | 7,774 |
| 2022-07-07 | $30.46 | $30.46 | $29.20 | $29.38 | $29.38 | 6,306 |
| 2022-07-06 | $28.91 | $29.07 | $28.91 | $29.07 | $29.07 | 366 |
| 2022-07-05 | $28.54 | $28.99 | $28.54 | $28.99 | $28.99 | 292 |
| 2022-07-01 | $28.83 | $28.92 | $28.54 | $28.91 | $28.91 | 17,244 |
| 2022-06-30 | $28.52 | $28.77 | $28.51 | $28.67 | $28.67 | 8,483 |
| 2022-06-29 | $28.97 | $28.97 | $28.78 | $28.90 | $28.90 | 6,719 |
| 2022-06-28 | $29.36 | $29.39 | $28.90 | $28.90 | $28.90 | 972 |
| 2022-06-27 | $29.38 | $29.38 | $29.25 | $29.25 | $29.25 | 7,533 |
| 2022-06-24 | $29.22 | $29.37 | $29.21 | $29.31 | $29.31 | 12,622 |
| 2022-06-23 | $28.64 | $28.73 | $28.47 | $28.73 | $28.73 | 4,997 |
| 2022-06-22 | $28.52 | $28.68 | $28.52 | $28.57 | $28.57 | 16,080 |
| 2022-06-21 | $28.43 | $28.59 | $28.43 | $28.54 | $28.54 | 23,071 |
| 2022-06-17 | $28.05 | $28.10 | $27.76 | $28.04 | $28.04 | 7,897 |
| 2022-06-16 | $27.99 | $28.04 | $27.84 | $27.90 | $27.90 | 5,558 |
| 2022-06-15 | $28.55 | $28.74 | $28.44 | $28.66 | $28.66 | 10,181 |
| 2022-06-14 | $28.45 | $28.48 | $28.22 | $28.32 | $28.32 | 15,102 |
| 2022-06-13 | $28.47 | $28.63 | $28.32 | $28.32 | $28.32 | 7,347 |
| 2022-06-10 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 100 |
| 2022-06-09 | $30.24 | $30.24 | $29.81 | $29.81 | $29.81 | 1,758 |
| 2022-06-08 | $30.41 | $30.41 | $30.24 | $30.26 | $30.26 | 709 |
| 2022-06-07 | $30.28 | $30.45 | $30.21 | $30.45 | $30.45 | 1,057 |
| 2022-06-06 | $30.38 | $30.39 | $30.25 | $30.28 | $30.28 | 1,948 |
| 2022-06-03 | $30.28 | $30.28 | $30.16 | $30.18 | $30.18 | 812 |
| 2022-06-02 | $30.06 | $30.46 | $30.06 | $30.46 | $30.46 | 4,114 |
| 2022-06-01 | $30.06 | $30.18 | $30.05 | $30.12 | $30.12 | 17,028 |
| 2022-05-31 | $30.37 | $30.47 | $30.31 | $30.31 | $30.31 | 18,259 |
| 2022-05-27 | $30.25 | $30.39 | $30.24 | $30.39 | $30.39 | 576 |
| 2022-05-26 | $29.94 | $29.97 | $29.93 | $29.94 | $29.94 | 2,516 |
| 2022-05-25 | $29.43 | $29.57 | $29.43 | $29.50 | $29.50 | 2,383 |
| 2022-05-24 | $29.07 | $29.38 | $29.07 | $29.31 | $29.31 | 53,970 |
| 2022-05-23 | $29.26 | $29.50 | $29.21 | $29.46 | $29.46 | 7,019 |
| 2022-05-20 | $29.27 | $29.27 | $28.68 | $29.11 | $29.11 | 21,399 |
| 2022-05-19 | $29.04 | $29.19 | $29.01 | $29.11 | $29.11 | 7,152 |
| 2022-05-18 | $29.26 | $29.27 | $29.22 | $29.22 | $29.22 | 5,759 |
| 2022-05-17 | $29.87 | $30.01 | $29.81 | $30.01 | $30.01 | 7,447 |
| 2022-05-16 | $29.53 | $29.72 | $29.53 | $29.60 | $29.60 | 9,952 |
| 2022-05-13 | $29.67 | $29.71 | $29.54 | $29.66 | $29.66 | 5,290 |
| 2022-05-12 | $29.01 | $29.32 | $28.81 | $29.16 | $29.16 | 15,776 |
| 2022-05-11 | $29.32 | $29.32 | $29.20 | $29.20 | $29.20 | 282 |
| 2022-05-10 | $29.57 | $29.65 | $29.37 | $29.48 | $29.48 | 1,532 |
| 2022-05-09 | $29.75 | $29.80 | $29.46 | $29.46 | $29.46 | 9,406 |
| 2022-05-06 | $29.91 | $30.14 | $29.91 | $30.05 | $30.05 | 4,813 |
| 2022-05-05 | $30.18 | $30.25 | $30.12 | $30.15 | $30.15 | 19,331 |
| 2022-05-04 | $30.24 | $30.97 | $30.24 | $30.97 | $30.97 | 13,860 |
| 2022-05-03 | $30.28 | $30.37 | $30.28 | $30.37 | $30.37 | 13,163 |
| 2022-05-02 | $30.02 | $30.20 | $29.84 | $30.20 | $30.20 | 9,371 |
| 2022-04-29 | $30.54 | $30.54 | $30.08 | $30.08 | $30.08 | 46,148 |
| 2022-04-28 | $30.43 | $30.97 | $30.43 | $30.88 | $30.88 | 10,498 |
| 2022-04-27 | $30.44 | $30.64 | $30.30 | $30.39 | $30.39 | 4,518 |
| 2022-04-26 | $30.68 | $30.68 | $30.34 | $30.34 | $30.34 | 392 |
| 2022-04-25 | $30.48 | $30.93 | $30.48 | $30.93 | $30.93 | 21,029 |
| 2022-04-22 | $30.96 | $31.03 | $30.80 | $30.80 | $30.80 | 3,190 |
| 2022-04-21 | $31.82 | $31.82 | $31.42 | $31.42 | $31.42 | 3,914 |
| 2022-04-20 | $31.81 | $31.81 | $31.78 | $31.78 | $31.78 | 1,739 |
| 2022-04-19 | $31.52 | $31.70 | $31.52 | $31.70 | $31.70 | 3,101 |
| 2022-04-18 | $31.34 | $31.34 | $31.30 | $31.34 | $31.34 | 868 |
| 2022-04-14 | $31.60 | $31.64 | $31.41 | $31.41 | $31.41 | 4,694 |
| 2022-04-13 | $31.32 | $31.69 | $31.32 | $31.69 | $31.69 | 9,535 |
| 2022-04-12 | $31.60 | $31.64 | $31.40 | $31.41 | $31.41 | 10,435 |
| 2022-04-11 | $31.62 | $31.62 | $31.50 | $31.50 | $31.50 | 3,894 |
| 2022-04-08 | $31.96 | $32.04 | $31.85 | $31.88 | $31.88 | 6,912 |
| 2022-04-07 | $31.89 | $31.99 | $31.89 | $31.91 | $31.91 | 3,498 |
| 2022-04-06 | $31.75 | $31.81 | $31.70 | $31.81 | $31.81 | 8,235 |
| 2022-04-05 | $32.17 | $32.17 | $32.06 | $32.07 | $32.07 | 2,760 |
| 2022-04-04 | $32.19 | $32.33 | $32.15 | $32.29 | $32.29 | 12,303 |
| 2022-04-01 | $32.15 | $32.15 | $31.98 | $32.11 | $32.11 | 9,121 |
| 2022-03-31 | $32.38 | $32.38 | $32.12 | $32.12 | $32.12 | 10,082 |
| 2022-03-30 | $32.47 | $32.49 | $32.35 | $32.36 | $32.36 | 3,555 |
| 2022-03-29 | $32.32 | $32.58 | $32.32 | $32.50 | $32.50 | 11,962 |
| 2022-03-28 | $32.12 | $32.22 | $32.01 | $32.22 | $32.22 | 21,157 |
| 2022-03-25 | $32.01 | $32.08 | $31.95 | $32.08 | $32.08 | 8,527 |
| 2022-03-24 | $31.76 | $31.98 | $31.76 | $31.98 | $31.98 | 2,724 |
| 2022-03-23 | $31.70 | $31.79 | $31.70 | $31.70 | $31.70 | 2,185 |
| 2022-03-22 | $31.96 | $32.01 | $31.84 | $31.94 | $31.94 | 4,011 |
| 2022-03-21 | $31.69 | $31.80 | $31.59 | $31.63 | $31.63 | 11,160 |
| 2022-03-18 | $31.45 | $31.72 | $31.44 | $31.72 | $31.72 | 11,106 |
| 2022-03-17 | $31.17 | $31.40 | $31.17 | $31.40 | $31.40 | 420 |
| 2022-03-16 | $31.01 | $31.11 | $30.79 | $31.11 | $31.11 | 10,346 |
| 2022-03-15 | $30.48 | $30.66 | $30.48 | $30.66 | $30.66 | 3,211 |
| 2022-03-14 | $30.59 | $30.59 | $30.12 | $30.20 | $30.20 | 17,469 |
| 2022-03-11 | $30.65 | $30.65 | $30.37 | $30.37 | $30.37 | 377 |
| 2022-03-10 | $30.51 | $30.65 | $30.51 | $30.64 | $30.64 | 1,547 |
| 2022-03-09 | $30.72 | $30.72 | $30.65 | $30.71 | $30.71 | 1,034 |
| 2022-03-08 | $30.14 | $30.76 | $30.14 | $30.22 | $30.22 | 14,553 |
| 2022-03-07 | $30.83 | $30.83 | $30.28 | $30.28 | $30.28 | 1,996 |
| 2022-03-04 | $30.88 | $30.98 | $30.88 | $30.98 | $30.98 | 553 |
| 2022-03-03 | $31.28 | $31.28 | $31.13 | $31.13 | $31.13 | 2,091 |
| 2022-03-02 | $30.97 | $31.28 | $30.94 | $31.28 | $31.28 | 8,169 |
| 2022-03-01 | $30.83 | $30.84 | $30.83 | $30.84 | $30.84 | 467 |
| 2022-02-28 | $31.12 | $31.29 | $31.07 | $31.21 | $31.21 | 8,487 |
| 2022-02-25 | $30.89 | $31.23 | $30.84 | $31.23 | $31.23 | 13,823 |
| 2022-02-24 | $29.96 | $30.80 | $29.96 | $30.80 | $30.80 | 15,546 |
| 2022-02-23 | $30.79 | $30.80 | $30.47 | $30.47 | $30.47 | 6,132 |
| 2022-02-22 | $30.91 | $30.98 | $30.68 | $30.83 | $30.83 | 46,506 |
| 2022-02-18 | $31.07 | $31.07 | $31.06 | $31.07 | $31.07 | 938 |
| 2022-02-17 | $31.43 | $31.47 | $31.23 | $31.24 | $31.24 | 6,710 |
| 2022-02-16 | $31.55 | $31.75 | $31.47 | $31.72 | $31.72 | 2,968 |
| 2022-02-15 | $31.61 | $31.69 | $31.59 | $31.66 | $31.66 | 4,895 |
| 2022-02-14 | $31.23 | $31.43 | $31.14 | $31.32 | $31.32 | 9,945 |
| 2022-02-11 | $31.81 | $31.84 | $31.40 | $31.43 | $31.43 | 195,587 |
| 2022-02-10 | $32.04 | $32.23 | $31.83 | $31.83 | $31.83 | 4,509 |
| 2022-02-09 | $32.15 | $32.28 | $32.15 | $32.23 | $32.23 | 6,552 |
| 2022-02-08 | $31.65 | $31.95 | $31.65 | $31.95 | $31.95 | 866 |
| 2022-02-07 | $31.81 | $31.88 | $31.71 | $31.71 | $31.71 | 1,586 |
| 2022-02-04 | $31.70 | $31.94 | $31.58 | $31.82 | $31.82 | 11,467 |
| 2022-02-03 | $32.00 | $32.01 | $31.72 | $31.72 | $31.72 | 4,188 |
| 2022-02-02 | $32.14 | $32.25 | $32.14 | $32.25 | $32.25 | 2,843 |
| 2022-02-01 | $31.85 | $32.05 | $31.78 | $32.05 | $32.05 | 3,019 |
| 2022-01-31 | $31.46 | $31.86 | $31.46 | $31.86 | $31.86 | 3,380 |
| 2022-01-28 | $30.77 | $31.42 | $30.77 | $31.42 | $31.42 | 1,821 |
| 2022-01-27 | $31.20 | $31.30 | $30.87 | $30.93 | $30.93 | 3,585 |
| 2022-01-26 | $31.34 | $31.48 | $30.93 | $31.02 | $31.02 | 7,129 |
| 2022-01-25 | $30.94 | $31.08 | $30.90 | $31.08 | $31.08 | 2,822 |
| 2022-01-24 | $30.94 | $31.29 | $30.46 | $31.29 | $31.29 | 3,892 |
| 2022-01-21 | $31.53 | $31.69 | $31.26 | $31.26 | $31.26 | 9,108 |
| 2022-01-20 | $32.25 | $32.25 | $31.74 | $31.74 | $31.74 | 6,562 |
| 2022-01-19 | $32.22 | $32.27 | $31.95 | $31.95 | $31.95 | 5,470 |
| 2022-01-18 | $32.17 | $32.23 | $32.11 | $32.15 | $32.15 | 12,389 |
| 2022-01-14 | $32.40 | $32.60 | $32.38 | $32.60 | $32.60 | 12,372 |
| 2022-01-13 | $32.87 | $32.87 | $32.52 | $32.52 | $32.52 | 4,932 |
| 2022-01-12 | $32.87 | $32.87 | $32.75 | $32.79 | $32.79 | 1,564 |
| 2022-01-11 | $32.50 | $32.81 | $32.48 | $32.81 | $32.81 | 20,631 |
| 2022-01-10 | $32.27 | $32.57 | $32.22 | $32.53 | $32.53 | 8,015 |
| 2022-01-07 | $32.65 | $32.65 | $32.57 | $32.60 | $32.60 | 1,442 |
| 2022-01-06 | $32.70 | $32.75 | $32.64 | $32.67 | $32.67 | 4,550 |
| 2022-01-05 | $32.94 | $33.01 | $32.62 | $32.62 | $32.62 | 1,443 |
| 2022-01-04 | $33.07 | $33.12 | $32.96 | $33.07 | $33.07 | 33,075 |
| 2022-01-03 | $32.98 | $33.08 | $32.97 | $33.05 | $33.05 | 4,736 |
| 2021-12-31 | $32.98 | $33.00 | $32.94 | $32.95 | $32.95 | 407,105 |
| 2021-12-30 | $33.02 | $33.09 | $32.93 | $32.93 | $32.93 | 10,182 |
| 2021-12-29 | $32.97 | $32.99 | $32.97 | $32.99 | $32.99 | 724 |
| 2021-12-28 | $33.02 | $33.02 | $32.91 | $32.99 | $32.99 | 12,012 |
| 2021-12-27 | $32.84 | $32.98 | $32.84 | $32.96 | $32.96 | 14,833 |
| 2021-12-23 | $32.48 | $32.80 | $32.48 | $32.75 | $32.75 | 7,824 |
| 2021-12-22 | $32.37 | $32.61 | $32.37 | $32.61 | $32.61 | 12,541 |
| 2021-12-21 | $32.11 | $32.43 | $32.11 | $32.35 | $32.35 | 7,976 |
| 2021-12-20 | $31.93 | $32.05 | $31.83 | $32.05 | $32.05 | 19,890 |
| 2021-12-17 | $32.34 | $32.40 | $32.19 | $32.19 | $32.19 | 5,929 |
| 2021-12-16 | $32.64 | $32.64 | $32.42 | $32.46 | $32.46 | 6,155 |
| 2021-12-15 | $32.30 | $32.61 | $32.20 | $32.60 | $32.60 | 25,007 |
| 2021-12-14 | $32.32 | $32.39 | $32.20 | $32.32 | $32.32 | 20,537 |
| 2021-12-13 | $32.54 | $32.57 | $32.43 | $32.43 | $32.43 | 11,085 |
| 2021-12-10 | $32.61 | $32.68 | $32.54 | $32.64 | $32.64 | 2,143 |
| 2021-12-09 | $32.52 | $32.57 | $32.47 | $32.48 | $32.48 | 10,378 |
| 2021-12-08 | $32.56 | $32.63 | $32.54 | $32.63 | $32.63 | 2,147 |
| 2021-12-07 | $32.33 | $32.55 | $32.32 | $32.54 | $32.54 | 25,445 |
| 2021-12-06 | $31.99 | $32.12 | $31.97 | $32.08 | $32.08 | 6,069 |
| 2021-12-03 | $32.10 | $32.10 | $31.55 | $31.79 | $31.79 | 20,544 |
| 2021-12-02 | $31.88 | $32.06 | $31.77 | $31.98 | $31.98 | 5,715 |
| 2021-12-01 | $32.13 | $32.31 | $31.69 | $31.69 | $31.69 | 10,994 |
| 2021-11-30 | $32.32 | $32.35 | $31.93 | $31.93 | $31.93 | 77,341 |
| 2021-11-29 | $32.24 | $32.44 | $32.24 | $32.39 | $32.39 | 7,709 |
| 2021-11-26 | $32.36 | $32.37 | $32.05 | $32.05 | $32.05 | 48,060 |
| 2021-11-24 | $32.35 | $32.61 | $32.35 | $32.61 | $32.61 | 320,634 |
| 2021-11-23 | $32.52 | $32.56 | $32.37 | $32.56 | $32.56 | 34,032 |
| 2021-11-22 | $32.69 | $32.75 | $32.51 | $32.51 | $32.51 | 16,172 |
| 2021-11-19 | $32.64 | $32.64 | $32.55 | $32.56 | $32.56 | 22,968 |
| 2021-11-18 | $32.64 | $32.64 | $32.46 | $32.63 | $32.63 | 68,870 |
| 2021-11-17 | $32.63 | $32.63 | $32.52 | $32.58 | $32.58 | 35,663 |
| 2021-11-16 | $32.64 | $32.69 | $32.59 | $32.62 | $32.62 | 21,369 |
| 2021-11-15 | $32.60 | $32.63 | $32.51 | $32.54 | $32.54 | 21,147 |
| 2021-11-12 | $32.44 | $32.58 | $32.40 | $32.58 | $32.58 | 29,967 |
| 2021-11-11 | $32.43 | $32.47 | $32.41 | $32.42 | $32.42 | 38,068 |
| 2021-11-10 | $32.41 | $32.56 | $32.33 | $32.40 | $32.40 | 28,512 |
| 2021-11-09 | $32.68 | $32.68 | $32.49 | $32.55 | $32.55 | 33,704 |
| 2021-11-08 | $32.66 | $32.70 | $32.60 | $32.63 | $32.63 | 292,684 |
| 2021-11-05 | $32.67 | $32.71 | $32.56 | $32.63 | $32.63 | 94,729 |
| 2021-11-04 | $32.50 | $32.59 | $32.50 | $32.54 | $32.54 | 55,059 |
| 2021-11-03 | $32.37 | $32.51 | $32.27 | $32.49 | $32.49 | 47,690 |
| 2021-11-02 | $32.28 | $32.38 | $32.28 | $32.36 | $32.36 | 97,878 |
| 2021-11-01 | $32.30 | $32.30 | $32.19 | $32.26 | $32.26 | 276,431 |
| 2021-10-29 | $32.26 | $32.26 | $32.23 | $32.25 | $32.25 | 854,062 |
| 2021-10-28 | $32.24 | $32.26 | $32.24 | $32.24 | $32.24 | 102,963 |
| 2021-10-27 | $32.24 | $32.26 | $32.22 | $32.25 | $32.25 | 114,374 |
| 2021-10-26 | $32.22 | $32.26 | $32.22 | $32.25 | $32.25 | 11,060 |
| 2021-10-25 | $32.18 | $32.22 | $32.18 | $32.22 | $32.22 | 10,912 |
| 2021-10-22 | $32.18 | $32.18 | $32.17 | $32.18 | $32.18 | 1,604 |
| 2021-10-21 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 251 |
| 2021-10-20 | $32.22 | $32.22 | $32.20 | $32.20 | $32.20 | 5,944 |
| 2021-10-19 | $32.15 | $32.19 | $32.15 | $32.19 | $32.19 | 8,122 |
| 2021-10-18 | $32.20 | $32.20 | $32.19 | $32.19 | $32.19 | 358 |
| 2021-10-15 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 46 |
| 2021-10-14 | $32.15 | $32.18 | $32.15 | $32.18 | $32.18 | 360 |
| 2021-10-13 | $32.17 | $32.22 | $32.16 | $32.22 | $32.22 | 976 |
| 2021-10-12 | $32.21 | $32.23 | $32.19 | $32.23 | $32.23 | 2,482 |
| 2021-10-11 | $32.21 | $32.21 | $32.19 | $32.19 | $32.19 | 607 |
| 2021-10-08 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 166 |
| 2021-10-07 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 15 |
| 2021-10-06 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 2 |
| 2021-10-05 | $32.17 | $32.17 | $32.13 | $32.13 | $32.13 | 379 |
| 2021-10-04 | $32.13 | $32.15 | $32.13 | $32.15 | $32.15 | 2,651 |
| 2021-10-01 | $32.09 | $32.13 | $32.03 | $32.13 | $32.13 | 35,829 |
| 2021-09-30 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 66 |
| 2021-09-29 | $32.09 | $32.11 | $32.04 | $32.08 | $32.08 | 2,295 |
| 2021-09-28 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 3 |
| 2021-09-27 | $32.11 | $32.11 | $32.06 | $32.09 | $32.09 | 1,239 |
| 2021-09-24 | $32.10 | $32.11 | $32.09 | $32.11 | $32.11 | 20,158 |
| 2021-09-23 | $32.08 | $32.15 | $32.06 | $32.13 | $32.13 | 14,003 |
| 2021-09-22 | $32.05 | $32.05 | $32.01 | $32.01 | $32.01 | 4,703 |
| 2021-09-21 | $32.08 | $32.08 | $31.99 | $32.03 | $32.03 | 599 |
| 2021-09-20 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 20 |
| 2021-09-17 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 2 |
| 2021-09-16 | $32.07 | $32.11 | $32.07 | $32.11 | $32.11 | 1,260 |
| 2021-09-15 | $32.07 | $32.09 | $32.05 | $32.05 | $32.05 | 814 |
| 2021-09-14 | $32.05 | $32.08 | $32.02 | $32.06 | $32.06 | 9,479 |
| 2021-09-13 | $32.07 | $32.07 | $32.02 | $32.03 | $32.03 | 5,384 |
| 2021-09-10 | $32.07 | $32.09 | $32.07 | $32.09 | $32.09 | 877 |
| 2021-09-09 | $32.08 | $32.11 | $32.07 | $32.09 | $32.09 | 5,569 |
| 2021-09-08 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 273 |
| 2021-09-07 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 273 |
| 2021-09-03 | $32.05 | $32.06 | $32.05 | $32.06 | $32.06 | 2,261 |
| 2021-09-02 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 566 |
| 2021-09-01 | $32.06 | $32.06 | $32.04 | $32.04 | $32.04 | 2,268 |
| 2021-08-31 | $32.06 | $32.07 | $32.03 | $32.07 | $32.07 | 34,334 |
| 2021-08-30 | $32.09 | $32.09 | $32.04 | $32.04 | $32.04 | 370 |
| 2021-08-27 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 194 |
| 2021-08-26 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 194 |
| 2021-08-25 | $32.01 | $32.06 | $32.01 | $32.06 | $32.06 | 332 |
| 2021-08-24 | $31.98 | $32.03 | $31.95 | $32.03 | $32.03 | 3,451 |
| 2021-08-23 | $32.01 | $32.03 | $32.01 | $32.03 | $32.03 | 2,035 |
| 2021-08-20 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 5 |
| 2021-08-19 | $31.90 | $31.93 | $31.90 | $31.90 | $31.90 | 1,113 |
| 2021-08-18 | $31.95 | $32.00 | $31.94 | $31.96 | $31.96 | 4,259 |
| 2021-08-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 14,277 |
| 2021-08-16 | $31.94 | $32.01 | $31.94 | $32.01 | $32.01 | 14,277 |
| 2021-08-13 | $32.07 | $32.07 | $31.95 | $31.95 | $31.95 | 2,777 |
| 2021-08-12 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 122 |
| 2021-08-11 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 4 |
| 2021-08-10 | $32.00 | $32.01 | $31.93 | $32.00 | $32.00 | 3,411 |
| 2021-08-09 | $31.91 | $31.92 | $31.88 | $31.92 | $31.92 | 1,776 |
| 2021-08-06 | $31.95 | $31.97 | $31.91 | $31.97 | $31.97 | 29,256 |
| 2021-08-05 | $31.97 | $31.98 | $31.97 | $31.97 | $31.97 | 3,552 |
| 2021-08-04 | $31.87 | $31.92 | $31.87 | $31.92 | $31.92 | 179 |
| 2021-08-03 | $31.86 | $31.87 | $31.84 | $31.87 | $31.87 | 2,832 |
| 2021-08-02 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 970 |
| 2021-07-30 | $31.86 | $31.86 | $31.80 | $31.80 | $31.80 | 970 |
| 2021-07-29 | $31.83 | $31.90 | $31.79 | $31.90 | $31.90 | 3,700 |
| 2021-07-28 | $31.79 | $31.83 | $31.78 | $31.82 | $31.82 | 3,064 |
| 2021-07-27 | $31.86 | $31.86 | $31.80 | $31.82 | $31.82 | 545 |
| 2021-07-26 | $31.82 | $31.85 | $31.82 | $31.85 | $31.85 | 3,197 |
| 2021-07-23 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 3,009 |
| 2021-07-22 | $31.79 | $31.81 | $31.79 | $31.81 | $31.81 | 3,009 |
| 2021-07-21 | $31.77 | $31.78 | $31.77 | $31.78 | $31.78 | 205 |
| 2021-07-20 | $31.72 | $31.78 | $31.72 | $31.78 | $31.78 | 388 |
| 2021-07-19 | $31.67 | $31.67 | $31.60 | $31.61 | $31.61 | 54,993 |
| 2021-07-16 | $31.79 | $31.79 | $31.71 | $31.71 | $31.71 | 881 |
| 2021-07-15 | $31.81 | $31.81 | $31.77 | $31.81 | $31.81 | 621 |
| 2021-07-14 | $31.83 | $31.83 | $31.75 | $31.75 | $31.75 | 802 |
| 2021-07-13 | $31.79 | $31.89 | $31.79 | $31.89 | $31.89 | 1,789 |
| 2021-07-12 | $31.84 | $31.87 | $31.81 | $31.81 | $31.81 | 2,962 |
| 2021-07-09 | $31.80 | $31.84 | $31.80 | $31.84 | $31.84 | 2,550 |
| 2021-07-08 | $31.76 | $31.76 | $31.72 | $31.75 | $31.75 | 2,588 |
| 2021-07-07 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2021-07-06 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 2 |
| 2021-07-02 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 2 |
| 2021-07-01 | $31.81 | $31.81 | $31.70 | $31.75 | $31.75 | 10,230 |
| 2021-06-30 | $31.80 | $31.80 | $31.76 | $31.76 | $31.76 | 955 |
| 2021-06-29 | $31.80 | $31.83 | $31.80 | $31.83 | $31.83 | 527 |
| 2021-06-28 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 123 |
| 2021-06-25 | $31.72 | $31.74 | $31.70 | $31.74 | $31.74 | 700 |
| 2021-06-24 | $31.81 | $31.81 | $31.71 | $31.71 | $31.71 | 565 |
| 2021-06-23 | $31.71 | $31.71 | $31.64 | $31.65 | $31.65 | 4,185 |
| 2021-06-22 | $31.61 | $31.62 | $31.61 | $31.61 | $31.61 | 14,372 |
| 2021-06-21 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 63 |
| 2021-06-18 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 63 |
| 2021-06-17 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2021-06-16 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 0 |
| 2021-06-15 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 1 |
| 2021-06-14 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 1 |
| 2021-06-11 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 2,432 |
| 2021-06-10 | $31.56 | $31.60 | $31.53 | $31.58 | $31.58 | 2,432 |
| 2021-06-09 | $31.41 | $31.57 | $31.41 | $31.49 | $31.49 | 517 |
| 2021-06-08 | $31.65 | $31.65 | $31.60 | $31.60 | $31.60 | 3,218 |
| 2021-06-07 | $31.60 | $31.60 | $31.54 | $31.58 | $31.58 | 715 |
| 2021-06-04 | $31.52 | $31.58 | $31.52 | $31.58 | $31.58 | 14,818 |
| 2021-06-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 15 |
| 2021-06-02 | $31.51 | $31.53 | $31.45 | $31.53 | $31.53 | 3,353 |
| 2021-06-01 | $31.50 | $31.50 | $31.46 | $31.46 | $31.46 | 616 |
| 2021-05-28 | $31.47 | $31.52 | $31.47 | $31.52 | $31.52 | 1,430 |
| 2021-05-27 | $31.42 | $31.43 | $31.41 | $31.43 | $31.43 | 469 |
| 2021-05-26 | $31.40 | $31.43 | $31.40 | $31.43 | $31.43 | 166 |
| 2021-05-25 | $31.39 | $31.39 | $31.32 | $31.35 | $31.35 | 5,741 |
| 2021-05-24 | $31.40 | $31.42 | $31.38 | $31.42 | $31.42 | 2,717 |
| 2021-05-21 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 3 |
| 2021-05-20 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 95 |
| 2021-05-19 | $31.21 | $31.21 | $31.17 | $31.17 | $31.17 | 667 |
| 2021-05-18 | $31.23 | $31.25 | $31.22 | $31.25 | $31.25 | 601 |
| 2021-05-17 | $31.26 | $31.26 | $31.21 | $31.21 | $31.21 | 165 |
| 2021-05-14 | $31.25 | $31.35 | $31.25 | $31.35 | $31.35 | 5,863 |
| 2021-05-13 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 22 |
| 2021-05-12 | $31.14 | $31.14 | $30.86 | $30.89 | $30.89 | 6,644 |
| 2021-05-11 | $31.37 | $31.37 | $31.18 | $31.19 | $31.19 | 2,378 |
| 2021-05-10 | $31.46 | $31.46 | $31.37 | $31.42 | $31.42 | 3,455 |
| 2021-05-07 | $31.41 | $31.45 | $31.41 | $31.45 | $31.45 | 3,658 |
| 2021-05-06 | $31.33 | $31.43 | $31.32 | $31.43 | $31.43 | 13,095 |
| 2021-05-05 | $31.24 | $31.33 | $31.23 | $31.28 | $31.28 | 2,891 |
| 2021-05-04 | $31.24 | $31.24 | $31.15 | $31.21 | $31.21 | 6,182 |
| 2021-05-03 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 644 |
| 2021-04-30 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 4 |
| 2021-04-29 | $31.31 | $31.34 | $31.28 | $31.28 | $31.28 | 10,180 |
| 2021-04-28 | $31.31 | $31.32 | $31.31 | $31.32 | $31.32 | 8,503 |
| 2021-04-27 | $31.32 | $31.32 | $31.25 | $31.27 | $31.27 | 1,516 |
| 2021-04-26 | $31.26 | $31.34 | $31.26 | $31.30 | $31.30 | 1,057 |
| 2021-04-23 | $31.26 | $31.29 | $31.26 | $31.29 | $31.29 | 1,190 |
| 2021-04-22 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 1 |
| 2021-04-21 | $31.24 | $31.26 | $31.21 | $31.24 | $31.24 | 3,198 |
| 2021-04-20 | $31.17 | $31.17 | $31.13 | $31.13 | $31.13 | 391 |
| 2021-04-19 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 13 |
| 2021-04-16 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 23 |
| 2021-04-15 | $31.27 | $31.27 | $31.24 | $31.24 | $31.24 | 1,498 |
| 2021-04-14 | $31.31 | $31.32 | $31.22 | $31.22 | $31.22 | 932 |
| 2021-04-13 | $31.23 | $31.27 | $31.23 | $31.27 | $31.27 | 1,001 |
| 2021-04-12 | $31.20 | $31.24 | $31.20 | $31.24 | $31.24 | 391 |
| 2021-04-09 | $31.18 | $31.23 | $31.11 | $31.23 | $31.23 | 1,062 |
| 2021-04-08 | $31.16 | $31.20 | $31.16 | $31.17 | $31.17 | 320 |
| 2021-04-07 | $31.13 | $31.17 | $31.11 | $31.11 | $31.11 | 1,618 |
| 2021-04-06 | $31.15 | $31.15 | $31.05 | $31.05 | $31.05 | 700 |
| 2021-04-05 | $31.08 | $31.14 | $31.08 | $31.14 | $31.14 | 1,797 |
| 2021-04-01 | $30.94 | $30.94 | $30.85 | $30.87 | $30.87 | 2,438 |
| 2021-03-31 | $30.84 | $30.92 | $30.79 | $30.92 | $30.92 | 12,189 |
| 2021-03-30 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 159 |
| 2021-03-29 | $30.79 | $30.82 | $30.75 | $30.75 | $30.75 | 2,380 |
| 2021-03-26 | $30.67 | $30.78 | $30.67 | $30.78 | $30.78 | 256 |
| 2021-03-25 | $30.59 | $30.61 | $30.43 | $30.61 | $30.61 | 1,784 |
| 2021-03-24 | $30.67 | $30.67 | $30.53 | $30.53 | $30.53 | 1,599 |
| 2021-03-23 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 138 |
| 2021-03-22 | $30.58 | $30.63 | $30.58 | $30.63 | $30.63 | 348 |
| 2021-03-19 | $30.53 | $30.53 | $30.49 | $30.52 | $30.52 | 837 |
| 2021-03-18 | $30.57 | $30.60 | $30.50 | $30.50 | $30.50 | 282 |
| 2021-03-17 | $30.67 | $30.70 | $30.67 | $30.70 | $30.70 | 102 |
| 2021-03-16 | $30.56 | $30.66 | $30.56 | $30.66 | $30.66 | 615 |
| 2021-03-15 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 35 |
| 2021-03-12 | $30.44 | $30.50 | $30.44 | $30.50 | $30.50 | 6,083 |
| 2021-03-11 | $30.53 | $30.53 | $30.51 | $30.51 | $30.51 | 102 |
| 2021-03-10 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 3 |
| 2021-03-09 | $30.08 | $30.46 | $30.08 | $30.38 | $30.38 | 8,148 |
| 2021-03-08 | $30.19 | $30.19 | $30.13 | $30.13 | $30.13 | 4,120 |
| 2021-03-05 | $29.78 | $30.12 | $29.78 | $30.12 | $30.12 | 9,839 |
| 2021-03-04 | $30.02 | $30.02 | $29.70 | $29.77 | $29.77 | 10,666 |
| 2021-03-03 | $30.19 | $30.19 | $30.06 | $30.06 | $30.06 | 1,654 |
| 2021-03-02 | $30.21 | $30.22 | $30.21 | $30.22 | $30.22 | 251 |
| 2021-03-01 | $30.29 | $30.32 | $30.29 | $30.31 | $30.31 | 1,166 |
| 2021-02-26 | $29.95 | $30.02 | $29.91 | $30.02 | $30.02 | 4,340 |
| 2021-02-25 | $30.02 | $30.02 | $30.00 | $30.00 | $30.00 | 1,743 |
| 2021-02-24 | $30.24 | $30.35 | $30.22 | $30.35 | $30.35 | 478 |
| 2021-02-23 | $30.10 | $30.16 | $29.89 | $30.16 | $30.16 | 2,219 |
| 2021-02-22 | $30.17 | $30.17 | $30.15 | $30.15 | $30.15 | 4,723 |
| 2021-02-19 | $30.17 | $30.21 | $30.11 | $30.12 | $30.12 | 2,936 |
| 2021-02-18 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 2 |
| 2021-02-17 | $30.16 | $30.22 | $30.16 | $30.19 | $30.19 | 659 |
| 2021-02-16 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 4 |
| 2021-02-12 | $30.23 | $30.23 | $30.14 | $30.20 | $30.20 | 2,475 |
| 2021-02-11 | $30.15 | $30.22 | $30.15 | $30.22 | $30.22 | 914 |
| 2021-02-10 | $30.21 | $30.21 | $30.10 | $30.10 | $30.10 | 2,429 |
| 2021-02-09 | $30.18 | $30.27 | $30.18 | $30.27 | $30.27 | 101 |
| 2021-02-08 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 7 |
| 2021-02-05 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 6 |
| 2021-02-04 | $29.82 | $30.10 | $29.82 | $30.10 | $30.10 | 2,050 |
| 2021-02-03 | $29.98 | $30.00 | $29.98 | $30.00 | $30.00 | 449 |
| 2021-02-02 | $29.85 | $30.03 | $29.85 | $29.99 | $29.99 | 2,134 |
| 2021-02-01 | $29.48 | $29.69 | $29.48 | $29.69 | $29.69 | 8,886 |
| 2021-01-29 | $29.58 | $29.58 | $29.48 | $29.50 | $29.50 | 2,888 |
| 2021-01-28 | $29.58 | $29.68 | $29.58 | $29.68 | $29.68 | 2,821 |
| 2021-01-27 | $29.83 | $29.84 | $29.54 | $29.54 | $29.54 | 2,604 |
| 2021-01-26 | $30.04 | $30.05 | $30.04 | $30.05 | $30.05 | 283 |
| 2021-01-25 | $30.03 | $30.10 | $30.02 | $30.10 | $30.10 | 1,475 |
| 2021-01-22 | $30.06 | $30.09 | $30.06 | $30.09 | $30.09 | 114,869 |
| 2021-01-21 | $30.12 | $30.12 | $30.11 | $30.11 | $30.11 | 300 |
| 2021-01-20 | $30.17 | $30.19 | $30.14 | $30.14 | $30.14 | 2,305 |
| 2021-01-19 | $29.87 | $29.94 | $29.87 | $29.90 | $29.90 | 3,978 |
| 2021-01-15 | $29.84 | $29.89 | $29.84 | $29.84 | $29.84 | 1,138 |
| 2021-01-14 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 203 |
| 2021-01-13 | $30.03 | $30.03 | $30.01 | $30.01 | $30.01 | 133 |
| 2021-01-12 | $29.96 | $29.96 | $29.86 | $29.94 | $29.94 | 2,580 |
| 2021-01-11 | $29.98 | $30.04 | $29.94 | $29.94 | $29.94 | 4,650 |
| 2021-01-08 | $30.03 | $30.06 | $30.03 | $30.06 | $30.06 | 362 |
| 2021-01-07 | $29.88 | $30.08 | $29.88 | $30.03 | $30.03 | 3,274 |
| 2021-01-06 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 1 |
| 2021-01-05 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 116 |
| 2021-01-04 | $29.74 | $29.74 | $29.38 | $29.53 | $29.53 | 11,402 |
| 2020-12-31 | $29.58 | $29.79 | $29.58 | $29.79 | $29.79 | 2,687 |
| 2020-12-30 | $29.78 | $29.79 | $29.69 | $29.77 | $29.77 | 5,880 |
| 2020-12-29 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 802 |
| 2020-12-28 | $29.72 | $29.77 | $29.72 | $29.77 | $29.77 | 802 |
| 2020-12-24 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 3 |
| 2020-12-23 | $29.58 | $29.59 | $29.55 | $29.55 | $29.55 | 6,747 |
| 2020-12-22 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 144 |
| 2020-12-21 | $29.35 | $29.49 | $29.35 | $29.49 | $29.49 | 1,408 |
| 2020-12-18 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 4 |
| 2020-12-17 | $29.61 | $29.67 | $29.61 | $29.67 | $29.67 | 156 |
| 2020-12-16 | $29.53 | $29.63 | $29.53 | $29.59 | $29.59 | 7,851 |
| 2020-12-15 | $29.48 | $29.58 | $29.48 | $29.56 | $29.56 | 2,935 |
| 2020-12-14 | $29.46 | $29.46 | $29.36 | $29.36 | $29.36 | 406 |
| 2020-12-11 | $29.37 | $29.43 | $29.37 | $29.43 | $29.43 | 804 |
| 2020-12-10 | $29.53 | $29.55 | $29.50 | $29.53 | $29.53 | 1,016 |
| 2020-12-09 | $29.59 | $29.59 | $29.46 | $29.51 | $29.51 | 32,503 |
| 2020-12-08 | $29.49 | $29.68 | $29.49 | $29.68 | $29.68 | 6,387 |
| 2020-12-07 | $29.55 | $29.55 | $29.47 | $29.54 | $29.54 | 3,588 |
| 2020-12-04 | $29.60 | $29.62 | $29.56 | $29.62 | $29.62 | 882 |
| 2020-12-03 | $29.42 | $29.51 | $29.42 | $29.50 | $29.50 | 8,556 |
| 2020-12-02 | $29.41 | $29.52 | $29.40 | $29.52 | $29.52 | 11,796 |
| 2020-12-01 | $29.57 | $29.57 | $29.47 | $29.49 | $29.49 | 31,602 |
| 2020-11-30 | $29.32 | $29.32 | $29.18 | $29.29 | $29.29 | 7,068 |
| 2020-11-27 | $29.42 | $29.42 | $29.35 | $29.38 | $29.38 | 827 |
| 2020-11-25 | $29.33 | $29.33 | $29.19 | $29.31 | $29.31 | 12,219 |
| 2020-11-24 | $29.21 | $29.38 | $29.17 | $29.36 | $29.36 | 11,502 |
| 2020-11-23 | $28.87 | $29.16 | $28.87 | $29.08 | $29.08 | 3,919 |
| 2020-11-20 | $29.00 | $29.04 | $28.91 | $28.91 | $28.91 | 5,307 |
| 2020-11-19 | $28.78 | $29.12 | $28.78 | $29.10 | $29.10 | 3,829 |
| 2020-11-18 | $29.23 | $29.23 | $29.04 | $29.04 | $29.04 | 2,743 |
| 2020-11-17 | $29.17 | $29.23 | $29.03 | $29.13 | $29.13 | 2,930 |
| 2020-11-16 | $29.21 | $29.25 | $29.14 | $29.19 | $29.19 | 7,180 |
| 2020-11-13 | $28.91 | $29.10 | $28.91 | $29.10 | $29.10 | 1,449 |
| 2020-11-12 | $28.91 | $29.00 | $28.80 | $28.80 | $28.80 | 8,297 |
| 2020-11-11 | $29.15 | $29.15 | $29.00 | $29.01 | $29.01 | 6,101 |
| 2020-11-10 | $28.96 | $28.96 | $28.76 | $28.88 | $28.88 | 12,429 |
| 2020-11-09 | $29.24 | $29.24 | $28.85 | $28.85 | $28.85 | 7,823 |
| 2020-11-06 | $28.64 | $28.74 | $28.55 | $28.67 | $28.67 | 52,871 |
| 2020-11-05 | $28.74 | $28.74 | $28.57 | $28.64 | $28.64 | 15,958 |
| 2020-11-04 | $28.54 | $28.56 | $28.23 | $28.23 | $28.23 | 30,756 |
| 2020-11-03 | $27.85 | $28.02 | $27.77 | $27.91 | $27.91 | 152,683 |
| 2020-11-02 | $27.56 | $27.70 | $27.39 | $27.60 | $27.60 | 91,425 |
| 2020-10-30 | $27.47 | $27.47 | $27.02 | $27.38 | $27.38 | 117,682 |
| 2020-10-29 | $27.23 | $27.89 | $27.23 | $27.70 | $27.70 | 19,781 |
| 2020-10-28 | $27.81 | $27.81 | $27.31 | $27.31 | $27.31 | 21,676 |
| 2020-10-27 | $28.29 | $28.39 | $28.20 | $28.29 | $28.29 | 11,189 |
| 2020-10-26 | $28.26 | $28.27 | $28.05 | $28.24 | $28.24 | 9,803 |
| 2020-10-23 | $28.50 | $28.59 | $28.44 | $28.59 | $28.59 | 9,049 |
| 2020-10-22 | $28.56 | $28.56 | $28.53 | $28.53 | $28.53 | 358 |
| 2020-10-21 | $28.51 | $28.51 | $28.41 | $28.44 | $28.44 | 2,054 |
| 2020-10-20 | $28.47 | $28.50 | $28.42 | $28.42 | $28.42 | 409 |
| 2020-10-19 | $28.54 | $28.54 | $28.35 | $28.35 | $28.35 | 2,570 |
| 2020-10-16 | $28.63 | $28.63 | $28.60 | $28.60 | $28.60 | 242 |
| 2020-10-15 | $28.40 | $28.54 | $28.40 | $28.54 | $28.54 | 1,015 |
| 2020-10-14 | $28.60 | $28.60 | $28.48 | $28.57 | $28.57 | 3,154 |
| 2020-10-13 | $28.67 | $28.71 | $28.60 | $28.64 | $28.64 | 1,878 |
| 2020-10-12 | $28.55 | $28.70 | $28.55 | $28.69 | $28.69 | 7,105 |
| 2020-10-09 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 34 |
| 2020-10-08 | $28.22 | $28.31 | $28.22 | $28.31 | $28.31 | 1,953 |
| 2020-10-07 | $28.21 | $28.24 | $28.21 | $28.22 | $28.22 | 9,387 |
| 2020-10-06 | $28.10 | $28.19 | $27.89 | $27.89 | $27.89 | 3,833 |
| 2020-10-05 | $27.99 | $28.10 | $27.96 | $28.10 | $28.10 | 1,490 |
| 2020-10-02 | $27.79 | $27.83 | $27.72 | $27.79 | $27.79 | 10,871 |
| 2020-10-01 | $27.95 | $27.95 | $27.89 | $27.92 | $27.92 | 3,597 |
| 2020-09-30 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 6 |
| 2020-09-29 | $27.77 | $27.77 | $27.60 | $27.67 | $27.67 | 14,891 |
| 2020-09-28 | $27.79 | $27.82 | $27.75 | $27.75 | $27.75 | 281 |
| 2020-09-25 | $27.45 | $27.49 | $27.45 | $27.49 | $27.49 | 370 |
| 2020-09-24 | $27.22 | $27.23 | $27.11 | $27.23 | $27.23 | 603 |
| 2020-09-23 | $27.50 | $27.50 | $27.13 | $27.13 | $27.13 | 3,173 |
| 2020-09-22 | $27.33 | $27.56 | $27.33 | $27.56 | $27.56 | 6,493 |
| 2020-09-21 | $27.31 | $27.37 | $27.27 | $27.37 | $27.37 | 777 |
| 2020-09-18 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 3 |
| 2020-09-17 | $27.67 | $27.73 | $27.66 | $27.73 | $27.73 | 2,511 |
| 2020-09-16 | $28.03 | $28.08 | $27.89 | $27.90 | $27.90 | 12,136 |
| 2020-09-15 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 114 |
| 2020-09-14 | $27.84 | $27.84 | $27.82 | $27.82 | $27.82 | 1,100 |
| 2020-09-11 | $27.68 | $27.68 | $27.66 | $27.66 | $27.66 | 100 |
| 2020-09-10 | $27.91 | $27.91 | $27.58 | $27.64 | $27.64 | 2,540 |
| 2020-09-09 | $27.86 | $27.91 | $27.86 | $27.91 | $27.91 | 106 |
| 2020-09-08 | $27.60 | $27.60 | $27.55 | $27.55 | $27.55 | 4,078 |
| 2020-09-04 | $27.57 | $27.90 | $27.57 | $27.90 | $27.90 | 1,542 |
| 2020-09-03 | $28.02 | $28.02 | $27.91 | $27.94 | $27.94 | 599 |
| 2020-09-02 | $28.22 | $28.30 | $28.22 | $28.30 | $28.30 | 2,109 |
| 2020-09-01 | $28.16 | $28.23 | $28.16 | $28.20 | $28.20 | 5,932 |
| 2020-08-31 | $28.16 | $28.22 | $28.11 | $28.17 | $28.17 | 7,396 |
| 2020-08-28 | $28.15 | $28.23 | $28.15 | $28.23 | $28.23 | 2,493 |
| 2020-08-27 | $28.17 | $28.17 | $28.12 | $28.12 | $28.12 | 934 |
| 2020-08-26 | $28.08 | $28.13 | $28.08 | $28.13 | $28.13 | 699 |
| 2020-08-25 | $27.97 | $28.04 | $27.94 | $28.04 | $28.04 | 12,151 |
| 2020-08-24 | $27.96 | $27.97 | $27.92 | $27.97 | $27.97 | 11,932 |
| 2020-08-21 | $27.83 | $27.90 | $27.83 | $27.86 | $27.86 | 4,538 |
| 2020-08-20 | $27.80 | $27.84 | $27.80 | $27.84 | $27.84 | 987 |
| 2020-08-19 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 171 |
| 2020-08-18 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1 |
| 2020-08-17 | $27.74 | $27.80 | $27.74 | $27.80 | $27.80 | 6,864 |
| 2020-08-14 | $27.65 | $27.69 | $27.65 | $27.68 | $27.68 | 1,109 |
| 2020-08-13 | $27.69 | $27.71 | $27.69 | $27.71 | $27.71 | 100 |
| 2020-08-12 | $27.70 | $27.75 | $27.69 | $27.71 | $27.71 | 8,525 |
| 2020-08-11 | $27.69 | $27.75 | $27.45 | $27.48 | $27.48 | 3,837 |
| 2020-08-10 | $27.61 | $27.62 | $27.59 | $27.62 | $27.62 | 1,102 |
| 2020-08-07 | $27.43 | $27.60 | $27.43 | $27.59 | $27.59 | 2,985 |
| 2020-08-06 | $27.36 | $27.58 | $27.36 | $27.58 | $27.58 | 2,513 |
| 2020-08-05 | $27.38 | $27.52 | $27.38 | $27.50 | $27.50 | 608,272 |
| 2020-08-04 | $27.25 | $27.35 | $27.25 | $27.34 | $27.34 | 633 |
| 2020-08-03 | $27.28 | $27.34 | $27.27 | $27.31 | $27.31 | 1,049 |
| 2020-07-31 | $26.97 | $27.17 | $26.97 | $27.17 | $27.17 | 126 |
| 2020-07-30 | $26.80 | $27.03 | $26.80 | $27.01 | $27.01 | 1,859 |
| 2020-07-29 | $27.08 | $27.10 | $26.98 | $27.09 | $27.09 | 5,039 |
| 2020-07-28 | $26.98 | $27.05 | $26.87 | $26.88 | $26.88 | 14,644 |
| 2020-07-27 | $26.99 | $27.03 | $26.93 | $27.02 | $27.02 | 6,041 |
| 2020-07-24 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 531 |
| 2020-07-23 | $27.18 | $27.21 | $26.92 | $26.99 | $26.99 | 1,791 |
| 2020-07-22 | $27.16 | $27.24 | $27.10 | $27.24 | $27.24 | 5,616 |
| 2020-07-21 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 74 |
| 2020-07-20 | $26.89 | $27.12 | $26.89 | $27.12 | $27.12 | 1,080 |
| 2020-07-17 | $26.88 | $26.91 | $26.86 | $26.91 | $26.91 | 1,700 |
| 2020-07-16 | $26.87 | $26.87 | $26.86 | $26.86 | $26.86 | 400 |
| 2020-07-15 | $26.85 | $26.93 | $26.85 | $26.93 | $26.93 | 32,100 |
| 2020-07-14 | $26.66 | $26.82 | $26.60 | $26.82 | $26.82 | 6,900 |
| 2020-07-13 | $26.88 | $26.97 | $26.55 | $26.55 | $26.55 | 27,259 |
| 2020-07-10 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 4 |
| 2020-07-09 | $26.41 | $26.57 | $26.41 | $26.57 | $26.57 | 2,200 |
| 2020-07-08 | $26.47 | $26.57 | $26.47 | $26.57 | $26.57 | 10,249 |
| 2020-07-07 | $26.55 | $26.55 | $26.53 | $26.53 | $26.53 | 900 |
| 2020-07-06 | $26.65 | $26.70 | $26.63 | $26.69 | $26.69 | 1,900 |
| 2020-07-02 | $26.56 | $26.56 | $26.38 | $26.38 | $26.38 | 1,200 |
| 2020-07-01 | $26.26 | $26.32 | $26.22 | $26.28 | $26.28 | 2,450 |
| 2020-06-30 | $26.03 | $26.23 | $26.03 | $26.23 | $26.23 | 600 |
| 2020-06-29 | $25.91 | $25.96 | $25.91 | $25.96 | $25.96 | 1,854 |
| 2020-06-26 | $25.75 | $25.77 | $25.65 | $25.69 | $25.69 | 7,000 |
| 2020-06-25 | $25.92 | $26.08 | $25.89 | $26.08 | $26.08 | 1,800 |
| 2020-06-24 | $26.22 | $26.22 | $25.75 | $25.88 | $25.88 | 4,400 |
| 2020-06-23 | $26.48 | $26.49 | $26.38 | $26.38 | $26.38 | 400 |
| 2020-06-22 | $26.07 | $26.27 | $26.00 | $26.27 | $26.27 | 12,088 |
| 2020-06-19 | $26.24 | $26.30 | $26.05 | $26.15 | $26.15 | 9,895 |
| 2020-06-18 | $25.90 | $26.13 | $25.90 | $26.13 | $26.13 | 5,817 |
| 2020-06-17 | $26.26 | $26.26 | $26.18 | $26.21 | $26.21 | 3,175 |
| 2020-06-16 | $26.25 | $26.32 | $26.14 | $26.18 | $26.18 | 18,900 |
| 2020-06-15 | $25.68 | $25.98 | $25.65 | $25.91 | $25.91 | 13,337 |
| 2020-06-12 | $26.10 | $26.10 | $25.59 | $25.79 | $25.79 | 526 |
| 2020-06-11 | $26.37 | $26.37 | $25.62 | $25.62 | $25.62 | 7,900 |
| 2020-06-10 | $26.69 | $26.79 | $26.69 | $26.72 | $26.72 | 6,120 |
| 2020-06-09 | $26.64 | $26.75 | $26.64 | $26.71 | $26.71 | 8,600 |
| 2020-06-08 | $26.71 | $26.87 | $26.71 | $26.87 | $26.87 | 4,884 |
| 2020-06-05 | $26.62 | $26.77 | $26.58 | $26.72 | $26.72 | 900 |
| 2020-06-04 | $26.39 | $26.39 | $26.19 | $26.26 | $26.26 | 11,426 |
| 2020-06-03 | $26.33 | $26.33 | $26.23 | $26.33 | $26.33 | 5,000 |
| 2020-06-02 | $25.97 | $25.97 | $25.91 | $25.97 | $25.97 | 5,551 |
| 2020-06-01 | $25.93 | $25.95 | $25.90 | $25.94 | $25.94 | 8,600 |
| 2020-05-29 | $25.80 | $25.88 | $25.57 | $25.88 | $25.88 | 27,342 |
| 2020-05-28 | $25.87 | $25.96 | $25.77 | $25.77 | $25.77 | 3,610 |
| 2020-05-27 | $25.50 | $25.81 | $25.50 | $25.81 | $25.81 | 15,900 |
| 2020-05-26 | $25.72 | $25.76 | $25.57 | $25.57 | $25.57 | 5,100 |
| 2020-05-22 | $25.22 | $25.33 | $25.20 | $25.29 | $25.29 | 1,842 |
| 2020-05-21 | $25.25 | $25.28 | $25.22 | $25.28 | $25.28 | 1,800 |
| 2020-05-20 | $25.45 | $25.51 | $25.36 | $25.36 | $25.36 | 4,700 |
| 2020-05-19 | $25.32 | $25.32 | $25.13 | $25.13 | $25.13 | 437 |
| 2020-05-18 | $25.26 | $25.28 | $25.20 | $25.23 | $25.23 | 3,800 |
| 2020-05-15 | $24.57 | $24.70 | $24.57 | $24.70 | $24.70 | 1,871 |
| 2020-05-14 | $24.16 | $24.65 | $24.14 | $24.65 | $24.65 | 3,290 |
| 2020-05-13 | $24.54 | $24.70 | $24.35 | $24.40 | $24.40 | 3,710 |
| 2020-05-12 | $25.17 | $25.20 | $24.78 | $24.78 | $24.78 | 28,400 |
| 2020-05-11 | $25.00 | $25.20 | $25.00 | $25.20 | $25.20 | 1,976 |
| 2020-05-08 | $24.96 | $25.13 | $24.96 | $25.13 | $25.13 | 6,000 |
| 2020-05-07 | $24.77 | $24.81 | $24.72 | $24.72 | $24.72 | 1,800 |
| 2020-05-06 | $24.69 | $24.70 | $24.58 | $24.60 | $24.60 | 4,918 |
| 2020-05-05 | $24.68 | $24.85 | $24.66 | $24.66 | $24.66 | 5,500 |
| 2020-05-04 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 137 |
| 2020-05-01 | $24.41 | $24.50 | $24.39 | $24.44 | $24.44 | 7,100 |
| 2020-04-30 | $24.94 | $24.96 | $24.88 | $24.96 | $24.96 | 1,600 |
| 2020-04-29 | $25.10 | $25.12 | $25.07 | $25.07 | $25.07 | 2,100 |
| 2020-04-28 | $24.74 | $24.77 | $24.60 | $24.60 | $24.60 | 166,241 |
| 2020-04-27 | $24.60 | $24.75 | $24.60 | $24.75 | $24.75 | 300 |
| 2020-04-24 | $23.51 | $24.40 | $23.51 | $24.40 | $24.40 | 1,644 |
| 2020-04-23 | $24.36 | $24.36 | $24.22 | $24.22 | $24.22 | 920 |
| 2020-04-22 | $24.13 | $24.26 | $24.13 | $24.22 | $24.22 | 3,680 |
| 2020-04-21 | $23.95 | $23.95 | $23.73 | $23.84 | $23.84 | 16,500 |
| 2020-04-20 | $24.66 | $24.66 | $24.42 | $24.42 | $24.42 | 6,800 |
| 2020-04-17 | $24.38 | $24.70 | $24.37 | $24.70 | $24.70 | 2,700 |
| 2020-04-16 | $24.15 | $24.26 | $24.01 | $24.26 | $24.26 | 1,052 |
| 2020-04-15 | $24.05 | $24.20 | $24.05 | $24.20 | $24.20 | 400 |
| 2020-04-14 | $24.46 | $24.55 | $24.45 | $24.55 | $24.55 | 3,000 |
| 2020-04-13 | $23.97 | $24.03 | $23.85 | $24.02 | $24.02 | 5,200 |
| 2020-04-09 | $24.04 | $24.38 | $23.95 | $24.21 | $24.21 | 15,900 |
| 2020-04-08 | $23.46 | $23.94 | $23.46 | $23.88 | $23.88 | 30,145 |
| 2020-04-07 | $23.55 | $23.55 | $23.47 | $23.47 | $23.47 | 488 |
| 2020-04-06 | $22.81 | $23.47 | $22.81 | $23.47 | $23.47 | 2,404 |
| 2020-04-03 | $22.19 | $22.29 | $22.00 | $22.29 | $22.29 | 14,000 |
| 2020-04-02 | $22.01 | $22.44 | $22.01 | $22.44 | $22.44 | 8,100 |
| 2020-04-01 | $22.25 | $22.25 | $21.96 | $21.99 | $21.99 | 8,300 |
| 2020-03-31 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 13 |
| 2020-03-30 | $22.81 | $23.07 | $22.81 | $23.07 | $23.07 | 3,400 |
| 2020-03-27 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 388 |
| 2020-03-26 | $22.67 | $23.25 | $22.59 | $23.25 | $23.25 | 6,100 |
| 2020-03-25 | $22.08 | $22.58 | $21.76 | $22.22 | $22.22 | 7,313 |
| 2020-03-24 | $21.77 | $21.94 | $21.38 | $21.94 | $21.94 | 4,000 |
| 2020-03-23 | $20.65 | $20.68 | $20.26 | $20.65 | $20.65 | 3,500 |
| 2020-03-20 | $21.40 | $21.76 | $20.89 | $20.89 | $20.89 | 12,139 |
| 2020-03-19 | $21.16 | $21.79 | $20.83 | $21.44 | $21.44 | 9,875 |
| 2020-03-18 | $20.06 | $21.29 | $20.06 | $21.23 | $21.23 | 14,450 |
| 2020-03-17 | $21.63 | $22.06 | $21.15 | $22.06 | $22.06 | 4,848 |
| 2020-03-16 | $22.13 | $22.13 | $21.32 | $21.32 | $21.32 | 7,500 |
| 2020-03-13 | $22.00 | $23.24 | $22.00 | $23.24 | $23.24 | 26,672 |
| 2020-03-12 | $20.66 | $22.74 | $20.66 | $22.05 | $22.05 | 10,414 |
| 2020-03-11 | $23.88 | $23.88 | $23.57 | $23.75 | $23.75 | 6,700 |
| 2020-03-10 | $23.83 | $24.58 | $23.83 | $24.58 | $24.58 | 7,317 |
| 2020-03-09 | $24.47 | $24.47 | $23.63 | $23.89 | $23.89 | 17,000 |
| 2020-03-06 | $25.20 | $25.23 | $24.89 | $25.23 | $25.23 | 2,400 |
| 2020-03-05 | $25.81 | $25.85 | $25.40 | $25.54 | $25.54 | 47,436 |
| 2020-03-04 | $25.74 | $26.19 | $25.72 | $26.19 | $26.19 | 773,800 |
| 2020-03-03 | $26.06 | $26.10 | $25.30 | $25.41 | $25.41 | 21,205 |
| 2020-03-02 | $25.11 | $26.02 | $25.11 | $26.02 | $26.02 | 48,608 |
| 2020-02-28 | $24.63 | $25.05 | $24.61 | $24.92 | $24.92 | 20,600 |
| 2020-02-27 | $25.71 | $25.83 | $25.42 | $25.42 | $25.42 | 12,000 |
| 2020-02-26 | $26.45 | $26.45 | $26.15 | $26.15 | $26.15 | 1,649 |
| 2020-02-25 | $26.70 | $26.70 | $26.19 | $26.19 | $26.19 | 10,200 |
| 2020-02-24 | $26.27 | $26.84 | $26.27 | $26.74 | $26.74 | 12,644 |
| 2020-02-21 | $27.21 | $27.21 | $27.14 | $27.18 | $27.18 | 2,000 |
| 2020-02-20 | $27.43 | $27.43 | $27.25 | $27.36 | $27.36 | 5,115 |
| 2020-02-19 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2020-02-18 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2020-02-14 | $27.32 | $27.35 | $27.30 | $27.35 | $27.35 | 700 |
| 2020-02-13 | $27.39 | $27.39 | $27.34 | $27.34 | $27.34 | 379 |
| 2020-02-12 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 67 |
| 2020-02-11 | $27.40 | $27.40 | $27.27 | $27.30 | $27.30 | 4,100 |
| 2020-02-10 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 2 |
| 2020-02-07 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2020-02-06 | $27.23 | $27.23 | $27.21 | $27.21 | $27.21 | 4,600 |
| 2020-02-05 | $27.21 | $27.21 | $27.13 | $27.19 | $27.19 | 60,652 |
| 2020-02-04 | $27.03 | $27.06 | $27.03 | $27.06 | $27.06 | 7,000 |
| 2020-02-03 | $26.77 | $26.87 | $26.77 | $26.82 | $26.82 | 9,200 |
| 2020-01-31 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2020-01-30 | $26.91 | $26.95 | $26.85 | $26.95 | $26.95 | 801 |
| 2020-01-29 | $26.92 | $26.92 | $26.91 | $26.91 | $26.91 | 300 |
| 2020-01-28 | $26.84 | $26.95 | $26.84 | $26.95 | $26.95 | 2,456 |
| 2020-01-27 | $26.80 | $26.80 | $26.76 | $26.77 | $26.77 | 25,200 |
| 2020-01-24 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 1 |
| 2020-01-23 | $27.08 | $27.13 | $27.07 | $27.13 | $27.13 | 1,300 |
| 2020-01-22 | $27.19 | $27.19 | $27.14 | $27.14 | $27.14 | 800 |
| 2020-01-21 | $27.10 | $27.13 | $27.09 | $27.13 | $27.13 | 2,500 |
| 2020-01-17 | $26.99 | $27.14 | $26.99 | $27.14 | $27.14 | 4,850 |
| 2020-01-16 | $27.08 | $27.10 | $27.08 | $27.10 | $27.10 | 700 |
| 2020-01-15 | $27.06 | $27.06 | $26.95 | $26.99 | $26.99 | 4,596 |
| 2020-01-14 | $26.94 | $26.99 | $26.92 | $26.95 | $26.95 | 15,493 |
| 2020-01-13 | $26.87 | $26.99 | $26.87 | $26.96 | $26.96 | 5,000 |
| 2020-01-10 | $26.94 | $26.94 | $26.82 | $26.85 | $26.85 | 11,390 |
| 2020-01-09 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 11,600 |
| 2020-01-08 | $26.79 | $26.81 | $26.78 | $26.80 | $26.80 | 3,100 |
| 2020-01-07 | $26.79 | $26.79 | $26.70 | $26.70 | $26.70 | 4,421 |
| 2020-01-06 | $26.67 | $26.76 | $26.66 | $26.76 | $26.76 | 875,500 |
| 2020-01-03 | $26.70 | $26.74 | $26.66 | $26.72 | $26.72 | 6,327 |
| 2020-01-02 | $26.71 | $26.76 | $26.69 | $26.76 | $26.76 | 5,500 |
| 2019-12-31 | $26.54 | $26.64 | $26.54 | $26.64 | $26.64 | 1,845 |
| 2019-12-30 | $26.60 | $26.65 | $26.60 | $26.61 | $26.61 | 24,500 |
| 2019-12-27 | $26.73 | $26.74 | $26.71 | $26.71 | $26.71 | 4,800 |
| 2019-12-26 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 500 |
| 2019-12-24 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 454 |
| 2019-12-23 | $26.61 | $26.65 | $26.61 | $26.65 | $26.65 | 478 |
| 2019-12-20 | $26.61 | $26.67 | $26.60 | $26.62 | $26.62 | 9,600 |
| 2019-12-19 | $26.47 | $26.58 | $26.47 | $26.56 | $26.56 | 41,162 |
| 2019-12-18 | $26.49 | $26.51 | $26.49 | $26.50 | $26.50 | 1,000 |
| 2019-12-17 | $26.47 | $26.54 | $26.47 | $26.47 | $26.47 | 22,523 |
| 2019-12-16 | $26.52 | $26.53 | $26.46 | $26.49 | $26.49 | 1,900 |
| 2019-12-13 | $26.40 | $26.41 | $26.30 | $26.34 | $26.34 | 6,623 |
| 2019-12-12 | $26.25 | $26.37 | $26.25 | $26.35 | $26.35 | 17,700 |
| 2019-12-11 | $26.19 | $26.19 | $26.15 | $26.15 | $26.15 | 3,613 |
| 2019-12-10 | $26.13 | $26.19 | $26.13 | $26.15 | $26.15 | 6,700 |
| 2019-12-09 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 2,200 |
| 2019-12-06 | $26.20 | $26.26 | $26.20 | $26.22 | $26.22 | 2,800 |
| 2019-12-05 | $26.02 | $26.04 | $26.02 | $26.04 | $26.04 | 10,000 |
| 2019-12-04 | $26.01 | $26.02 | $26.01 | $26.02 | $26.02 | 100 |
| 2019-12-03 | $25.94 | $25.94 | $25.82 | $25.91 | $25.91 | 5,303 |
| 2019-12-02 | $26.24 | $26.24 | $26.01 | $26.06 | $26.06 | 28,500 |
| 2019-11-29 | $26.26 | $26.26 | $26.23 | $26.23 | $26.23 | 2,400 |
| 2019-11-27 | $26.23 | $26.28 | $26.23 | $26.28 | $26.28 | 7,407 |
| 2019-11-26 | $26.22 | $26.22 | $26.15 | $26.19 | $26.19 | 24,279 |
| 2019-11-25 | $26.14 | $26.18 | $26.07 | $26.18 | $26.18 | 12,500 |
| 2019-11-22 | $26.00 | $26.03 | $25.96 | $26.02 | $26.02 | 51,900 |
| 2019-11-21 | $26.03 | $26.03 | $25.95 | $25.96 | $25.96 | 41,285 |
| 2019-11-20 | $26.04 | $26.05 | $25.98 | $25.99 | $25.99 | 12,800 |
| 2019-11-19 | $26.18 | $26.18 | $26.05 | $26.07 | $26.07 | 23,314 |
| 2019-11-18 | $26.06 | $26.10 | $26.00 | $26.08 | $26.08 | 92,037 |
| 2019-11-15 | $26.08 | $26.08 | $25.94 | $26.02 | $26.02 | 44,757 |
| 2019-11-14 | $25.90 | $25.93 | $25.87 | $25.92 | $25.92 | 15,600 |
| 2019-11-13 | $25.88 | $25.94 | $25.83 | $25.92 | $25.92 | 13,700 |
| 2019-11-12 | $25.92 | $25.96 | $25.86 | $25.88 | $25.88 | 15,684 |
| 2019-11-11 | $27.03 | $27.03 | $25.82 | $25.82 | $25.82 | 898,773 |
| 2019-11-08 | $25.79 | $25.88 | $25.79 | $25.87 | $25.87 | 21,874 |
| 2019-11-07 | $25.86 | $25.91 | $25.79 | $25.81 | $25.81 | 56,800 |
| 2019-11-06 | $25.83 | $25.83 | $25.71 | $25.75 | $25.75 | 35,338 |
| 2019-11-05 | $25.88 | $25.88 | $25.74 | $25.78 | $25.78 | 132,030 |
| 2019-11-04 | $25.79 | $25.83 | $25.77 | $25.79 | $25.79 | 106,300 |
| 2019-11-01 | $25.60 | $25.71 | $25.60 | $25.69 | $25.69 | 189,258 |
Innovator U.S. Equity Buffer ETF - November (BNOV) News Headlines
Recent Innovator U.S. Equity Buffer ETF - November (BNOV) News
Similar Companies to Innovator U.S. Equity Buffer ETF - November (BNOV) 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 | -- | -- | -- |