Innovator IBD(R) Breakout Opportunities ETF (BOUT) Exchange: NYSE ARCA
Data as of April 23, 2024
$33.61 ($0.58) 1.77%
Innovator IBD(R) Breakout Opportunities ETF - Daily Information
Click for more stock information on Innovator IBD(R) Breakout Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $33.27 |
| Previous Close | $33.61 |
| High | $33.61 |
| Low | $33.27 |
| Adjusted Open | $33.27 |
| Previous Adjusted Close | $33.61 |
| Adjusted High | $33.61 |
| Adjusted Low | $33.27 |
About Innovator IBD(R) Breakout Opportunities ETF (BOUT)
ABOUT, INC.
Invest in Innovator IBD(R) Breakout Opportunities ETF (BOUT)
Historical Stock Data for Innovator IBD(R) Breakout Opportunities ETF (BOUT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $33.27 | $33.61 | $33.27 | $33.61 | $33.61 | 1,258 |
| 2024-04-22 | $33.03 | $33.03 | $32.97 | $33.03 | $33.03 | 1,035 |
| 2024-04-19 | $32.99 | $33.07 | $32.67 | $32.67 | $32.67 | 408 |
| 2024-04-18 | $33.15 | $33.15 | $32.96 | $32.96 | $32.96 | 509 |
| 2024-04-17 | $33.52 | $33.54 | $32.90 | $33.07 | $33.07 | 1,492 |
| 2024-04-16 | $33.19 | $33.40 | $32.99 | $33.38 | $33.38 | 3,508 |
| 2024-04-15 | $34.22 | $34.22 | $33.31 | $33.38 | $33.38 | 12,579 |
| 2024-04-12 | $34.44 | $34.44 | $34.15 | $34.15 | $34.15 | 1,025 |
| 2024-04-11 | $34.62 | $34.69 | $34.62 | $34.69 | $34.69 | 778 |
| 2024-04-10 | $34.91 | $34.91 | $34.06 | $34.69 | $34.69 | 3,303 |
| 2024-04-09 | $35.40 | $35.40 | $35.09 | $35.14 | $35.14 | 707 |
| 2024-04-08 | $35.49 | $35.58 | $35.46 | $35.46 | $35.46 | 1,013 |
| 2024-04-05 | $35.42 | $35.57 | $35.42 | $35.57 | $35.57 | 1,885 |
| 2024-04-04 | $35.98 | $36.06 | $35.24 | $35.24 | $35.24 | 879 |
| 2024-04-03 | $35.96 | $35.96 | $35.78 | $35.78 | $35.78 | 668 |
| 2024-04-02 | $35.44 | $35.61 | $35.34 | $35.61 | $35.61 | 824 |
| 2024-04-01 | $36.23 | $36.23 | $36.01 | $36.07 | $36.07 | 968 |
| 2024-03-28 | $36.37 | $36.58 | $36.23 | $36.33 | $36.33 | 4,259 |
| 2024-03-27 | $36.23 | $36.33 | $36.23 | $36.33 | $36.33 | 236 |
| 2024-03-26 | $36.31 | $36.40 | $36.17 | $36.17 | $36.17 | 3,311 |
| 2024-03-25 | $36.18 | $36.18 | $36.01 | $36.01 | $36.01 | 430 |
| 2024-03-22 | $36.29 | $36.29 | $36.27 | $36.27 | $36.27 | 971 |
| 2024-03-21 | $36.14 | $36.34 | $36.14 | $36.17 | $36.17 | 1,690 |
| 2024-03-20 | $35.56 | $35.98 | $35.50 | $35.98 | $35.98 | 2,019 |
| 2024-03-19 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 194 |
| 2024-03-18 | $35.05 | $35.12 | $35.05 | $35.12 | $35.12 | 987 |
| 2024-03-15 | $35.08 | $35.21 | $35.08 | $35.21 | $35.21 | 612 |
| 2024-03-14 | $35.36 | $35.39 | $35.21 | $35.21 | $35.21 | 296 |
| 2024-03-13 | $35.63 | $35.91 | $35.63 | $35.76 | $35.76 | 2,127 |
| 2024-03-12 | $34.93 | $35.53 | $34.93 | $35.53 | $35.53 | 2,155 |
| 2024-03-11 | $35.19 | $35.19 | $34.86 | $35.03 | $35.03 | 2,957 |
| 2024-03-08 | $36.01 | $36.01 | $35.41 | $35.41 | $35.41 | 1,568 |
| 2024-03-07 | $35.99 | $35.99 | $35.69 | $35.76 | $35.76 | 2,341 |
| 2024-03-06 | $35.34 | $35.66 | $35.34 | $35.58 | $35.58 | 2,086 |
| 2024-03-05 | $35.51 | $35.51 | $35.19 | $35.19 | $35.19 | 1,811 |
| 2024-03-04 | $35.75 | $36.03 | $35.75 | $35.83 | $35.83 | 13,185 |
| 2024-03-01 | $35.35 | $35.91 | $35.35 | $35.91 | $35.91 | 4,350 |
| 2024-02-29 | $35.25 | $35.40 | $35.20 | $35.40 | $35.40 | 2,062 |
| 2024-02-28 | $34.90 | $35.25 | $34.90 | $35.22 | $35.22 | 829 |
| 2024-02-27 | $35.12 | $35.24 | $35.12 | $35.24 | $35.24 | 1,279 |
| 2024-02-26 | $34.90 | $35.13 | $34.90 | $35.13 | $35.13 | 1,297 |
| 2024-02-23 | $34.86 | $34.86 | $34.68 | $34.82 | $34.82 | 758 |
| 2024-02-22 | $34.28 | $34.79 | $34.28 | $34.78 | $34.78 | 4,267 |
| 2024-02-21 | $34.07 | $34.07 | $33.74 | $34.01 | $34.01 | 3,998 |
| 2024-02-20 | $34.30 | $34.30 | $34.24 | $34.29 | $34.29 | 2,070 |
| 2024-02-16 | $34.81 | $34.86 | $34.57 | $34.57 | $34.57 | 1,768 |
| 2024-02-15 | $34.53 | $34.74 | $34.53 | $34.71 | $34.71 | 2,178 |
| 2024-02-14 | $33.88 | $34.03 | $33.73 | $34.03 | $34.03 | 2,014 |
| 2024-02-13 | $33.49 | $33.72 | $33.00 | $33.48 | $33.48 | 4,519 |
| 2024-02-12 | $34.31 | $34.50 | $34.17 | $34.17 | $34.17 | 5,046 |
| 2024-02-09 | $34.40 | $34.40 | $34.08 | $34.23 | $34.23 | 6,723 |
| 2024-02-08 | $34.29 | $34.37 | $34.10 | $34.34 | $34.34 | 9,844 |
| 2024-02-07 | $33.72 | $34.07 | $33.72 | $33.94 | $33.94 | 6,036 |
| 2024-02-06 | $33.49 | $33.61 | $33.45 | $33.45 | $33.45 | 309 |
| 2024-02-05 | $33.43 | $33.50 | $33.11 | $33.50 | $33.50 | 978 |
| 2024-02-02 | $33.33 | $33.70 | $33.33 | $33.69 | $33.69 | 610 |
| 2024-02-01 | $33.25 | $33.50 | $33.20 | $33.49 | $33.49 | 1,476 |
| 2024-01-31 | $33.38 | $33.39 | $33.00 | $33.00 | $33.00 | 2,311 |
| 2024-01-30 | $33.47 | $33.55 | $33.47 | $33.55 | $33.55 | 262 |
| 2024-01-29 | $33.10 | $33.50 | $33.10 | $33.50 | $33.50 | 752 |
| 2024-01-26 | $33.00 | $33.00 | $32.95 | $33.00 | $33.00 | 503 |
| 2024-01-25 | $33.01 | $33.02 | $32.94 | $33.02 | $33.02 | 1,085 |
| 2024-01-24 | $32.97 | $33.03 | $32.76 | $32.76 | $32.76 | 1,877 |
| 2024-01-23 | $32.82 | $32.87 | $32.82 | $32.87 | $32.87 | 378 |
| 2024-01-22 | $32.96 | $33.16 | $32.96 | $33.07 | $33.07 | 1,734 |
| 2024-01-19 | $32.42 | $32.78 | $32.32 | $32.78 | $32.78 | 1,462 |
| 2024-01-18 | $32.22 | $32.38 | $32.07 | $32.38 | $32.38 | 2,791 |
| 2024-01-17 | $31.92 | $32.06 | $31.92 | $32.06 | $32.06 | 647 |
| 2024-01-16 | $32.14 | $32.18 | $32.06 | $32.18 | $32.18 | 1,376 |
| 2024-01-12 | $32.42 | $32.45 | $32.21 | $32.22 | $32.22 | 6,529 |
| 2024-01-11 | $32.34 | $32.34 | $32.00 | $32.32 | $32.32 | 1,528 |
| 2024-01-10 | $32.16 | $32.35 | $32.16 | $32.34 | $32.34 | 1,854 |
| 2024-01-09 | $32.18 | $32.18 | $32.17 | $32.17 | $32.17 | 352 |
| 2024-01-08 | $32.04 | $32.17 | $31.97 | $32.17 | $32.17 | 1,121 |
| 2024-01-05 | $31.83 | $31.83 | $31.63 | $31.63 | $31.63 | 847 |
| 2024-01-04 | $31.58 | $31.70 | $31.48 | $31.48 | $31.48 | 1,196 |
| 2024-01-03 | $32.00 | $32.00 | $31.57 | $31.57 | $31.57 | 1,288 |
| 2024-01-02 | $32.73 | $32.73 | $32.21 | $32.35 | $32.35 | 3,150 |
| 2023-12-29 | $33.30 | $33.30 | $33.08 | $33.08 | $33.08 | 1,202 |
| 2023-12-28 | $33.39 | $33.45 | $33.36 | $33.37 | $33.37 | 615 |
| 2023-12-27 | $33.84 | $33.90 | $33.81 | $33.83 | $33.39 | 2,495 |
| 2023-12-26 | $33.52 | $33.81 | $33.52 | $33.75 | $33.32 | 2,791 |
| 2023-12-22 | $33.51 | $33.53 | $33.51 | $33.51 | $33.51 | 746 |
| 2023-12-21 | $33.07 | $33.34 | $33.06 | $33.33 | $33.33 | 8,109 |
| 2023-12-20 | $33.33 | $33.45 | $32.82 | $32.82 | $32.82 | 36,151 |
| 2023-12-19 | $33.00 | $33.29 | $33.00 | $33.29 | $33.29 | 3,130 |
| 2023-12-18 | $32.63 | $32.94 | $32.63 | $32.94 | $32.94 | 2,445 |
| 2023-12-15 | $32.94 | $32.94 | $32.82 | $32.82 | $32.82 | 399 |
| 2023-12-14 | $32.94 | $33.06 | $32.72 | $32.95 | $32.95 | 2,161 |
| 2023-12-13 | $32.08 | $32.10 | $31.89 | $32.10 | $32.10 | 3,065 |
| 2023-12-12 | $31.76 | $32.06 | $31.76 | $32.06 | $32.06 | 830 |
| 2023-12-11 | $31.57 | $31.88 | $31.57 | $31.88 | $31.88 | 801 |
| 2023-12-08 | $31.18 | $31.73 | $31.18 | $31.69 | $31.69 | 1,232 |
| 2023-12-07 | $31.27 | $31.48 | $31.27 | $31.48 | $31.48 | 842 |
| 2023-12-06 | $31.64 | $31.64 | $31.37 | $31.43 | $31.43 | 1,291 |
| 2023-12-05 | $31.25 | $31.43 | $31.25 | $31.31 | $31.31 | 1,651 |
| 2023-12-04 | $31.51 | $31.53 | $31.41 | $31.52 | $31.52 | 1,115 |
| 2023-12-01 | $31.10 | $31.49 | $31.10 | $31.48 | $31.48 | 2,211 |
| 2023-11-30 | $31.04 | $31.04 | $30.92 | $30.92 | $30.92 | 582 |
| 2023-11-29 | $30.88 | $30.88 | $30.70 | $30.70 | $30.70 | 776 |
| 2023-11-28 | $30.53 | $30.68 | $30.53 | $30.63 | $30.63 | 775 |
| 2023-11-27 | $30.69 | $30.71 | $30.69 | $30.71 | $30.71 | 599 |
| 2023-11-24 | $30.52 | $30.64 | $30.52 | $30.64 | $30.64 | 378 |
| 2023-11-22 | $30.58 | $30.72 | $30.55 | $30.62 | $30.62 | 4,165 |
| 2023-11-21 | $30.62 | $30.62 | $30.58 | $30.58 | $30.58 | 223 |
| 2023-11-20 | $30.35 | $30.69 | $30.35 | $30.68 | $30.68 | 1,561 |
| 2023-11-17 | $30.56 | $30.56 | $30.43 | $30.48 | $30.48 | 1,525 |
| 2023-11-16 | $30.37 | $30.42 | $30.30 | $30.30 | $30.30 | 909 |
| 2023-11-15 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 87 |
| 2023-11-14 | $30.30 | $30.30 | $30.27 | $30.27 | $30.27 | 399 |
| 2023-11-13 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 86 |
| 2023-11-10 | $29.41 | $29.74 | $29.41 | $29.74 | $29.74 | 1,460 |
| 2023-11-09 | $29.51 | $29.59 | $29.35 | $29.39 | $29.39 | 1,220 |
| 2023-11-08 | $29.40 | $29.45 | $29.40 | $29.45 | $29.45 | 471 |
| 2023-11-07 | $29.55 | $29.56 | $29.55 | $29.56 | $29.56 | 590 |
| 2023-11-06 | $29.86 | $29.86 | $29.67 | $29.69 | $29.69 | 944 |
| 2023-11-03 | $29.60 | $29.74 | $29.60 | $29.63 | $29.63 | 1,363 |
| 2023-11-02 | $29.44 | $29.46 | $29.44 | $29.46 | $29.46 | 775 |
| 2023-11-01 | $29.04 | $29.18 | $29.04 | $29.18 | $29.18 | 587 |
| 2023-10-31 | $28.66 | $29.03 | $28.66 | $29.03 | $29.03 | 1,969 |
| 2023-10-30 | $28.83 | $28.83 | $28.79 | $28.79 | $28.79 | 246 |
| 2023-10-27 | $28.77 | $28.77 | $28.58 | $28.58 | $28.58 | 318 |
| 2023-10-26 | $28.89 | $28.96 | $28.89 | $28.96 | $28.96 | 181 |
| 2023-10-25 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 113 |
| 2023-10-24 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 119 |
| 2023-10-23 | $29.11 | $29.11 | $28.96 | $28.96 | $28.96 | 2,803 |
| 2023-10-20 | $29.25 | $29.25 | $29.11 | $29.14 | $29.14 | 474 |
| 2023-10-19 | $29.97 | $30.12 | $29.72 | $29.72 | $29.72 | 2,005 |
| 2023-10-18 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 106 |
| 2023-10-17 | $30.24 | $30.67 | $30.24 | $30.55 | $30.55 | 760 |
| 2023-10-16 | $30.44 | $30.44 | $30.41 | $30.43 | $30.43 | 260 |
| 2023-10-13 | $30.07 | $30.15 | $30.04 | $30.04 | $30.04 | 1,082 |
| 2023-10-12 | $30.65 | $30.65 | $30.29 | $30.29 | $30.29 | 232 |
| 2023-10-11 | $30.70 | $30.70 | $30.65 | $30.65 | $30.65 | 398 |
| 2023-10-10 | $30.43 | $30.67 | $30.43 | $30.54 | $30.54 | 667 |
| 2023-10-09 | $30.38 | $30.40 | $30.38 | $30.40 | $30.40 | 483 |
| 2023-10-06 | $30.40 | $30.48 | $30.40 | $30.43 | $30.43 | 1,193 |
| 2023-10-05 | $29.76 | $29.88 | $29.75 | $29.88 | $29.88 | 763 |
| 2023-10-04 | $29.43 | $29.76 | $29.42 | $29.76 | $29.76 | 1,398 |
| 2023-10-03 | $29.89 | $29.89 | $29.58 | $29.58 | $29.58 | 1,251 |
| 2023-10-02 | $30.14 | $30.16 | $30.11 | $30.15 | $30.15 | 816 |
| 2023-09-29 | $30.69 | $30.69 | $30.27 | $30.36 | $30.36 | 549 |
| 2023-09-28 | $30.35 | $30.54 | $30.35 | $30.54 | $30.54 | 241 |
| 2023-09-27 | $30.15 | $30.31 | $30.15 | $30.31 | $30.31 | 106 |
| 2023-09-26 | $30.29 | $30.29 | $30.09 | $30.09 | $30.09 | 2,018 |
| 2023-09-25 | $30.11 | $30.33 | $30.00 | $30.33 | $30.33 | 1,544 |
| 2023-09-22 | $30.35 | $30.35 | $30.31 | $30.31 | $30.31 | 324 |
| 2023-09-21 | $30.50 | $30.66 | $30.38 | $30.38 | $30.38 | 1,863 |
| 2023-09-20 | $30.93 | $30.96 | $30.93 | $30.96 | $30.96 | 651 |
| 2023-09-19 | $31.06 | $31.07 | $31.00 | $31.05 | $31.05 | 1,123 |
| 2023-09-18 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 45 |
| 2023-09-15 | $31.67 | $31.67 | $31.16 | $31.25 | $31.25 | 1,962 |
| 2023-09-14 | $31.56 | $31.61 | $31.56 | $31.61 | $31.61 | 147 |
| 2023-09-13 | $31.58 | $31.58 | $31.47 | $31.47 | $31.47 | 722 |
| 2023-09-12 | $31.80 | $31.80 | $31.66 | $31.66 | $31.66 | 318 |
| 2023-09-11 | $31.71 | $31.91 | $31.71 | $31.87 | $31.87 | 562 |
| 2023-09-08 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 83 |
| 2023-09-07 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 538 |
| 2023-09-06 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 157 |
| 2023-09-05 | $31.77 | $31.90 | $31.39 | $31.78 | $31.78 | 4,208 |
| 2023-09-01 | $31.79 | $32.10 | $31.69 | $32.02 | $32.02 | 764 |
| 2023-08-31 | $31.75 | $31.75 | $31.40 | $31.43 | $31.43 | 4,527 |
| 2023-08-30 | $31.09 | $31.37 | $31.09 | $31.34 | $31.34 | 2,881 |
| 2023-08-29 | $31.12 | $31.12 | $31.07 | $31.09 | $31.09 | 1,148 |
| 2023-08-28 | $30.89 | $30.93 | $30.78 | $30.83 | $30.83 | 858 |
| 2023-08-25 | $30.48 | $30.63 | $30.48 | $30.59 | $30.59 | 348 |
| 2023-08-24 | $30.79 | $30.79 | $30.63 | $30.63 | $30.63 | 909 |
| 2023-08-23 | $30.88 | $30.96 | $30.88 | $30.96 | $30.96 | 434 |
| 2023-08-22 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 102 |
| 2023-08-21 | $30.79 | $30.90 | $30.79 | $30.90 | $30.90 | 410 |
| 2023-08-18 | $30.84 | $30.88 | $30.74 | $30.88 | $30.88 | 2,011 |
| 2023-08-17 | $31.16 | $31.25 | $30.85 | $30.88 | $30.88 | 3,700 |
| 2023-08-16 | $31.59 | $31.59 | $31.31 | $31.31 | $31.31 | 946 |
| 2023-08-15 | $31.47 | $31.75 | $31.47 | $31.67 | $31.67 | 1,579 |
| 2023-08-14 | $31.81 | $31.86 | $31.81 | $31.86 | $31.86 | 745 |
| 2023-08-11 | $31.59 | $31.84 | $31.59 | $31.72 | $31.72 | 2,588 |
| 2023-08-10 | $32.14 | $32.20 | $31.96 | $31.96 | $31.96 | 665 |
| 2023-08-09 | $32.35 | $32.35 | $32.20 | $32.20 | $32.20 | 243 |
| 2023-08-08 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 156 |
| 2023-08-07 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 99 |
| 2023-08-04 | $32.47 | $32.64 | $32.21 | $32.33 | $32.33 | 3,676 |
| 2023-08-03 | $32.75 | $32.75 | $32.19 | $32.31 | $32.31 | 5,015 |
| 2023-08-02 | $33.34 | $33.34 | $32.76 | $33.00 | $33.00 | 2,410 |
| 2023-08-01 | $33.38 | $33.53 | $33.36 | $33.49 | $33.49 | 2,609 |
| 2023-07-31 | $33.30 | $33.36 | $33.23 | $33.35 | $33.35 | 1,162 |
| 2023-07-28 | $33.11 | $33.11 | $33.08 | $33.08 | $33.08 | 903 |
| 2023-07-27 | $33.07 | $33.07 | $32.70 | $32.70 | $32.70 | 826 |
| 2023-07-26 | $32.93 | $33.00 | $32.93 | $33.00 | $33.00 | 580 |
| 2023-07-25 | $32.92 | $33.01 | $32.92 | $33.01 | $33.01 | 2,100 |
| 2023-07-24 | $32.61 | $32.90 | $32.61 | $32.82 | $32.82 | 1,437 |
| 2023-07-21 | $32.90 | $32.90 | $32.72 | $32.72 | $32.72 | 2,056 |
| 2023-07-20 | $33.10 | $33.10 | $32.91 | $32.91 | $32.91 | 1,265 |
| 2023-07-19 | $33.30 | $33.30 | $33.12 | $33.17 | $33.17 | 1,417 |
| 2023-07-18 | $33.01 | $33.29 | $33.00 | $33.23 | $33.23 | 2,797 |
| 2023-07-17 | $32.50 | $32.88 | $32.50 | $32.88 | $32.88 | 387 |
| 2023-07-14 | $32.93 | $32.93 | $32.42 | $32.53 | $32.53 | 2,872 |
| 2023-07-13 | $32.62 | $32.81 | $32.62 | $32.74 | $32.74 | 3,883 |
| 2023-07-12 | $32.69 | $32.69 | $32.45 | $32.46 | $32.46 | 777 |
| 2023-07-11 | $32.26 | $32.34 | $32.26 | $32.34 | $32.34 | 768 |
| 2023-07-10 | $32.10 | $32.12 | $31.98 | $32.12 | $32.12 | 1,911 |
| 2023-07-07 | $31.67 | $31.83 | $31.67 | $31.69 | $31.69 | 487 |
| 2023-07-06 | $31.83 | $31.83 | $31.47 | $31.57 | $31.57 | 1,785 |
| 2023-07-05 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 212 |
| 2023-07-03 | $32.19 | $32.30 | $32.13 | $32.30 | $32.30 | 1,054 |
| 2023-06-30 | $32.28 | $32.28 | $32.25 | $32.26 | $32.26 | 1,322 |
| 2023-06-29 | $31.90 | $32.00 | $31.90 | $31.96 | $31.96 | 2,847 |
| 2023-06-28 | $31.67 | $31.74 | $31.64 | $31.68 | $31.68 | 1,400 |
| 2023-06-27 | $31.10 | $31.57 | $31.10 | $31.57 | $31.57 | 1,408 |
| 2023-06-26 | $30.70 | $30.96 | $30.70 | $30.81 | $30.81 | 1,459 |
| 2023-06-23 | $30.74 | $30.75 | $30.63 | $30.65 | $30.65 | 620 |
| 2023-06-22 | $31.01 | $31.07 | $31.01 | $31.03 | $31.03 | 1,132 |
| 2023-06-21 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 385 |
| 2023-06-20 | $31.12 | $31.12 | $30.84 | $31.12 | $31.12 | 1,295 |
| 2023-06-16 | $31.41 | $31.55 | $31.16 | $31.16 | $31.16 | 1,307 |
| 2023-06-15 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 327 |
| 2023-06-14 | $31.21 | $31.21 | $31.01 | $31.01 | $31.01 | 651 |
| 2023-06-13 | $31.13 | $31.25 | $31.13 | $31.21 | $31.21 | 960 |
| 2023-06-12 | $30.48 | $30.83 | $30.48 | $30.72 | $30.72 | 1,725 |
| 2023-06-09 | $30.62 | $30.71 | $30.62 | $30.69 | $30.69 | 1,177 |
| 2023-06-08 | $30.62 | $30.67 | $30.24 | $30.65 | $30.65 | 1,977 |
| 2023-06-07 | $30.70 | $30.73 | $30.49 | $30.50 | $30.50 | 2,869 |
| 2023-06-06 | $30.10 | $30.30 | $30.10 | $30.30 | $30.30 | 1,179 |
| 2023-06-05 | $30.28 | $30.28 | $30.01 | $30.03 | $30.03 | 1,300 |
| 2023-06-02 | $29.50 | $30.13 | $29.50 | $30.13 | $30.13 | 865 |
| 2023-06-01 | $29.44 | $29.44 | $29.39 | $29.41 | $29.41 | 777 |
| 2023-05-31 | $29.36 | $29.36 | $29.06 | $29.32 | $29.32 | 1,863 |
| 2023-05-30 | $29.91 | $29.91 | $29.50 | $29.50 | $29.50 | 1,778 |
| 2023-05-26 | $29.63 | $29.63 | $29.61 | $29.61 | $29.61 | 326 |
| 2023-05-25 | $29.32 | $29.44 | $29.29 | $29.29 | $29.29 | 823 |
| 2023-05-24 | $29.01 | $29.28 | $29.01 | $29.15 | $29.15 | 1,152 |
| 2023-05-23 | $29.94 | $29.97 | $29.20 | $29.20 | $29.20 | 1,575 |
| 2023-05-22 | $30.12 | $30.12 | $29.86 | $29.86 | $29.86 | 3,319 |
| 2023-05-19 | $30.04 | $30.19 | $29.87 | $29.95 | $29.95 | 1,334 |
| 2023-05-18 | $30.20 | $30.20 | $30.02 | $30.03 | $30.03 | 514 |
| 2023-05-17 | $29.94 | $30.19 | $29.94 | $30.11 | $30.11 | 1,896 |
| 2023-05-16 | $30.11 | $30.11 | $29.82 | $29.82 | $29.82 | 725 |
| 2023-05-15 | $30.00 | $30.48 | $30.00 | $30.43 | $30.43 | 1,340 |
| 2023-05-12 | $30.30 | $30.32 | $30.20 | $30.21 | $30.21 | 7,655 |
| 2023-05-11 | $30.36 | $30.41 | $30.36 | $30.41 | $30.41 | 727 |
| 2023-05-10 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 153 |
| 2023-05-09 | $30.27 | $30.39 | $30.27 | $30.39 | $30.39 | 676 |
| 2023-05-08 | $30.66 | $30.66 | $30.46 | $30.46 | $30.46 | 367 |
| 2023-05-05 | $30.34 | $30.42 | $30.34 | $30.42 | $30.42 | 411 |
| 2023-05-04 | $30.23 | $30.23 | $30.01 | $30.01 | $30.01 | 377 |
| 2023-05-03 | $30.35 | $30.63 | $30.35 | $30.43 | $30.43 | 2,304 |
| 2023-05-02 | $30.93 | $30.93 | $30.33 | $30.50 | $30.50 | 5,091 |
| 2023-05-01 | $30.57 | $30.84 | $30.57 | $30.76 | $30.76 | 4,134 |
| 2023-04-28 | $30.86 | $30.87 | $30.74 | $30.81 | $30.81 | 4,458 |
| 2023-04-27 | $30.26 | $30.44 | $30.09 | $30.44 | $30.44 | 1,151 |
| 2023-04-26 | $30.42 | $30.57 | $30.32 | $30.32 | $30.32 | 1,185 |
| 2023-04-25 | $30.61 | $30.61 | $30.47 | $30.51 | $30.51 | 1,770 |
| 2023-04-24 | $30.78 | $30.92 | $30.78 | $30.88 | $30.88 | 2,032 |
| 2023-04-21 | $30.67 | $30.75 | $30.67 | $30.73 | $30.73 | 1,084 |
| 2023-04-20 | $30.73 | $30.79 | $30.70 | $30.70 | $30.70 | 1,372 |
| 2023-04-19 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 80 |
| 2023-04-18 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 524 |
| 2023-04-17 | $30.82 | $30.91 | $30.72 | $30.86 | $30.86 | 3,396 |
| 2023-04-14 | $30.94 | $30.94 | $30.81 | $30.83 | $30.83 | 1,623 |
| 2023-04-13 | $30.71 | $30.85 | $30.70 | $30.85 | $30.85 | 2,206 |
| 2023-04-12 | $30.97 | $30.97 | $30.61 | $30.65 | $30.65 | 7,850 |
| 2023-04-11 | $30.64 | $30.70 | $30.59 | $30.62 | $30.62 | 3,074 |
| 2023-04-10 | $30.32 | $30.42 | $30.13 | $30.42 | $30.42 | 2,390 |
| 2023-04-06 | $30.28 | $30.28 | $30.27 | $30.27 | $30.27 | 858 |
| 2023-04-05 | $30.17 | $30.30 | $30.16 | $30.30 | $30.30 | 1,751 |
| 2023-04-04 | $31.02 | $31.02 | $30.40 | $30.50 | $30.50 | 3,109 |
| 2023-04-03 | $30.89 | $30.93 | $30.75 | $30.93 | $30.93 | 2,983 |
| 2023-03-31 | $30.80 | $31.16 | $30.80 | $31.16 | $31.16 | 2,697 |
| 2023-03-30 | $30.89 | $30.89 | $30.65 | $30.69 | $30.69 | 1,895 |
| 2023-03-29 | $30.48 | $30.62 | $30.47 | $30.62 | $30.62 | 1,113 |
| 2023-03-28 | $30.33 | $30.48 | $30.33 | $30.41 | $30.41 | 358 |
| 2023-03-27 | $30.76 | $30.76 | $30.43 | $30.43 | $30.43 | 2,899 |
| 2023-03-24 | $30.34 | $30.44 | $30.14 | $30.44 | $30.44 | 652 |
| 2023-03-23 | $30.60 | $30.76 | $30.47 | $30.57 | $30.57 | 1,149 |
| 2023-03-22 | $30.67 | $30.85 | $30.36 | $30.36 | $30.36 | 2,541 |
| 2023-03-21 | $30.65 | $30.77 | $30.50 | $30.66 | $30.66 | 1,905 |
| 2023-03-20 | $29.60 | $30.02 | $29.60 | $29.99 | $29.99 | 2,970 |
| 2023-03-17 | $30.21 | $30.21 | $29.65 | $29.65 | $29.65 | 3,205 |
| 2023-03-16 | $29.46 | $30.26 | $29.46 | $30.26 | $30.26 | 13,765 |
| 2023-03-15 | $29.09 | $29.50 | $29.09 | $29.45 | $29.45 | 3,010 |
| 2023-03-14 | $30.45 | $30.54 | $30.15 | $30.25 | $30.25 | 2,621 |
| 2023-03-13 | $29.95 | $30.33 | $29.59 | $29.70 | $29.70 | 4,812 |
| 2023-03-10 | $30.65 | $30.65 | $30.15 | $30.26 | $30.26 | 4,679 |
| 2023-03-09 | $32.16 | $32.16 | $31.21 | $31.21 | $31.21 | 6,271 |
| 2023-03-08 | $31.56 | $32.32 | $31.52 | $31.90 | $31.90 | 45,844 |
| 2023-03-07 | $32.44 | $32.95 | $31.68 | $31.74 | $31.74 | 3,202 |
| 2023-03-06 | $31.47 | $32.88 | $31.36 | $32.39 | $32.39 | 6,585 |
| 2023-03-03 | $31.24 | $31.24 | $31.15 | $31.22 | $31.22 | 1,229 |
| 2023-03-02 | $30.71 | $30.80 | $30.22 | $30.73 | $30.73 | 3,542 |
| 2023-03-01 | $30.39 | $30.74 | $30.30 | $30.74 | $30.74 | 3,862 |
| 2023-02-28 | $30.18 | $30.44 | $30.18 | $30.30 | $30.30 | 1,781 |
| 2023-02-27 | $30.23 | $30.42 | $30.19 | $30.24 | $30.24 | 5,556 |
| 2023-02-24 | $30.01 | $30.02 | $29.90 | $30.00 | $30.00 | 3,588 |
| 2023-02-23 | $29.79 | $30.38 | $29.79 | $30.21 | $30.21 | 5,094 |
| 2023-02-22 | $30.06 | $30.06 | $29.93 | $29.93 | $29.93 | 1,567 |
| 2023-02-21 | $30.16 | $30.18 | $29.86 | $29.86 | $29.86 | 1,427 |
| 2023-02-17 | $30.64 | $30.64 | $30.46 | $30.60 | $30.60 | 376 |
| 2023-02-16 | $31.00 | $31.00 | $30.69 | $30.74 | $30.74 | 5,537 |
| 2023-02-15 | $30.68 | $31.11 | $30.68 | $31.06 | $31.06 | 2,060 |
| 2023-02-14 | $31.17 | $31.41 | $31.17 | $31.41 | $31.41 | 1,062 |
| 2023-02-13 | $30.85 | $31.17 | $30.85 | $31.09 | $31.09 | 2,326 |
| 2023-02-10 | $30.86 | $30.86 | $30.47 | $30.59 | $30.59 | 1,719 |
| 2023-02-09 | $31.09 | $31.14 | $30.72 | $30.72 | $30.72 | 4,869 |
| 2023-02-08 | $31.24 | $31.24 | $31.00 | $31.01 | $31.01 | 2,036 |
| 2023-02-07 | $30.82 | $31.22 | $30.79 | $31.21 | $31.21 | 2,949 |
| 2023-02-06 | $31.04 | $31.04 | $30.96 | $30.96 | $30.96 | 923 |
| 2023-02-03 | $31.23 | $31.26 | $31.23 | $31.26 | $31.26 | 198 |
| 2023-02-02 | $31.29 | $31.57 | $31.18 | $31.33 | $31.33 | 2,510 |
| 2023-02-01 | $30.70 | $31.26 | $30.70 | $30.99 | $30.99 | 850 |
| 2023-01-31 | $30.72 | $30.79 | $30.72 | $30.79 | $30.79 | 583 |
| 2023-01-30 | $30.25 | $30.51 | $30.25 | $30.35 | $30.35 | 3,098 |
| 2023-01-27 | $30.65 | $30.65 | $30.58 | $30.64 | $30.64 | 2,050 |
| 2023-01-26 | $30.80 | $30.80 | $30.64 | $30.68 | $30.68 | 478 |
| 2023-01-25 | $30.14 | $30.25 | $30.14 | $30.25 | $30.25 | 482 |
| 2023-01-24 | $30.38 | $30.38 | $30.24 | $30.34 | $30.34 | 2,484 |
| 2023-01-23 | $29.95 | $30.32 | $29.95 | $30.32 | $30.32 | 2,180 |
| 2023-01-20 | $29.87 | $29.98 | $29.87 | $29.98 | $29.98 | 2,379 |
| 2023-01-19 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 180 |
| 2023-01-18 | $29.97 | $30.02 | $29.96 | $30.02 | $30.02 | 963 |
| 2023-01-17 | $30.73 | $30.73 | $30.41 | $30.43 | $30.43 | 3,720 |
| 2023-01-13 | $30.50 | $30.69 | $30.48 | $30.66 | $30.66 | 1,425 |
| 2023-01-12 | $30.18 | $30.46 | $30.18 | $30.46 | $30.46 | 2,581 |
| 2023-01-11 | $30.22 | $30.24 | $30.22 | $30.24 | $30.24 | 1,541 |
| 2023-01-10 | $29.91 | $30.11 | $29.91 | $30.11 | $30.11 | 505 |
| 2023-01-09 | $30.25 | $30.25 | $30.07 | $30.07 | $30.07 | 1,238 |
| 2023-01-06 | $29.93 | $30.07 | $29.93 | $30.07 | $30.07 | 400 |
| 2023-01-05 | $29.19 | $29.46 | $29.19 | $29.46 | $29.46 | 799 |
| 2023-01-04 | $29.40 | $29.57 | $29.27 | $29.50 | $29.50 | 2,086 |
| 2023-01-03 | $29.40 | $29.40 | $29.17 | $29.34 | $29.34 | 1,159 |
| 2022-12-30 | $29.68 | $29.68 | $29.42 | $29.58 | $29.58 | 2,083 |
| 2022-12-29 | $29.71 | $29.84 | $29.71 | $29.79 | $29.79 | 893 |
| 2022-12-28 | $29.97 | $30.05 | $29.92 | $29.92 | $29.52 | 12,126 |
| 2022-12-27 | $29.96 | $30.36 | $29.96 | $30.30 | $29.90 | 1,471 |
| 2022-12-23 | $30.08 | $30.08 | $30.08 | $30.08 | $29.68 | 429 |
| 2022-12-22 | $29.88 | $30.00 | $29.68 | $29.97 | $29.57 | 1,738 |
| 2022-12-21 | $30.33 | $30.34 | $30.24 | $30.34 | $29.94 | 2,264 |
| 2022-12-20 | $29.75 | $29.86 | $29.75 | $29.86 | $29.47 | 567 |
| 2022-12-19 | $30.09 | $30.09 | $29.52 | $29.55 | $29.16 | 2,336 |
| 2022-12-16 | $29.74 | $29.86 | $29.73 | $29.86 | $29.47 | 3,449 |
| 2022-12-15 | $30.29 | $30.29 | $30.03 | $30.06 | $29.67 | 3,848 |
| 2022-12-14 | $31.18 | $31.19 | $30.92 | $30.92 | $30.52 | 478 |
| 2022-12-13 | $31.25 | $31.25 | $30.75 | $30.95 | $30.54 | 3,166 |
| 2022-12-12 | $30.37 | $30.67 | $30.29 | $30.67 | $30.26 | 2,405 |
| 2022-12-09 | $30.62 | $30.62 | $30.34 | $30.34 | $29.94 | 1,555 |
| 2022-12-08 | $30.67 | $30.67 | $30.56 | $30.56 | $30.15 | 424 |
| 2022-12-07 | $30.28 | $30.61 | $30.28 | $30.45 | $30.05 | 1,251 |
| 2022-12-06 | $30.79 | $30.79 | $30.41 | $30.41 | $30.01 | 1,485 |
| 2022-12-05 | $30.79 | $30.79 | $30.79 | $30.79 | $30.38 | 103 |
| 2022-12-02 | $31.22 | $31.35 | $31.17 | $31.35 | $30.93 | 1,591 |
| 2022-12-01 | $31.46 | $31.46 | $31.25 | $31.26 | $31.26 | 1,425 |
| 2022-11-30 | $30.99 | $31.38 | $30.67 | $31.35 | $31.35 | 1,878 |
| 2022-11-29 | $30.81 | $30.81 | $30.74 | $30.74 | $30.74 | 681 |
| 2022-11-28 | $30.95 | $30.95 | $30.52 | $30.59 | $30.59 | 1,195 |
| 2022-11-25 | $31.26 | $31.26 | $31.11 | $31.19 | $31.19 | 976 |
| 2022-11-23 | $30.93 | $31.24 | $30.93 | $31.08 | $31.08 | 457 |
| 2022-11-22 | $31.01 | $31.13 | $30.96 | $31.13 | $31.13 | 1,096 |
| 2022-11-21 | $30.55 | $30.78 | $30.55 | $30.78 | $30.78 | 1,901 |
| 2022-11-18 | $30.55 | $30.67 | $30.33 | $30.63 | $30.63 | 79,812 |
| 2022-11-17 | $30.24 | $30.61 | $30.24 | $30.61 | $30.61 | 1,715 |
| 2022-11-16 | $30.67 | $30.92 | $30.61 | $30.67 | $30.67 | 3,541 |
| 2022-11-15 | $31.32 | $31.32 | $30.82 | $30.93 | $30.93 | 4,287 |
| 2022-11-14 | $30.74 | $31.08 | $30.67 | $30.67 | $30.67 | 2,100 |
| 2022-11-11 | $31.29 | $31.29 | $30.66 | $30.68 | $30.68 | 2,029 |
| 2022-11-10 | $31.30 | $31.30 | $30.78 | $30.85 | $30.85 | 2,165 |
| 2022-11-09 | $30.58 | $30.58 | $30.12 | $30.12 | $30.12 | 298 |
| 2022-11-08 | $30.67 | $30.90 | $30.46 | $30.68 | $30.68 | 4,125 |
| 2022-11-07 | $30.11 | $31.28 | $30.11 | $30.65 | $30.65 | 15,797 |
| 2022-11-04 | $30.66 | $30.66 | $29.92 | $30.27 | $30.27 | 1,519 |
| 2022-11-03 | $29.62 | $30.03 | $29.62 | $29.94 | $29.94 | 32,281 |
| 2022-11-02 | $30.91 | $30.91 | $30.06 | $30.07 | $30.07 | 34,324 |
| 2022-11-01 | $31.50 | $31.78 | $30.69 | $30.69 | $30.69 | 25,224 |
| 2022-10-31 | $30.88 | $30.98 | $30.73 | $30.94 | $30.94 | 21,304 |
| 2022-10-28 | $30.44 | $30.77 | $30.40 | $30.77 | $30.77 | 925 |
| 2022-10-27 | $30.17 | $30.31 | $30.08 | $30.08 | $30.08 | 1,565 |
| 2022-10-26 | $30.00 | $30.05 | $29.91 | $29.91 | $29.91 | 2,721 |
| 2022-10-25 | $29.78 | $29.97 | $29.73 | $29.87 | $29.87 | 1,945 |
| 2022-10-24 | $29.59 | $29.73 | $29.45 | $29.64 | $29.64 | 4,510 |
| 2022-10-21 | $28.81 | $29.28 | $28.81 | $29.23 | $29.23 | 921 |
| 2022-10-20 | $28.77 | $28.77 | $28.36 | $28.43 | $28.43 | 3,161 |
| 2022-10-19 | $28.70 | $28.70 | $28.52 | $28.52 | $28.52 | 1,740 |
| 2022-10-18 | $29.50 | $29.50 | $29.11 | $29.13 | $29.13 | 1,309 |
| 2022-10-17 | $28.29 | $28.79 | $28.29 | $28.75 | $28.75 | 1,105 |
| 2022-10-14 | $28.84 | $28.84 | $28.10 | $28.10 | $28.10 | 274 |
| 2022-10-13 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 49 |
| 2022-10-12 | $28.17 | $28.38 | $28.17 | $28.24 | $28.24 | 1,919 |
| 2022-10-11 | $27.99 | $28.55 | $27.99 | $28.30 | $28.30 | 2,258 |
| 2022-10-10 | $28.50 | $28.50 | $28.23 | $28.26 | $28.26 | 545 |
| 2022-10-07 | $28.62 | $28.62 | $28.29 | $28.47 | $28.47 | 2,272 |
| 2022-10-06 | $29.45 | $29.69 | $29.18 | $29.19 | $29.19 | 2,468 |
| 2022-10-05 | $29.11 | $29.35 | $29.11 | $29.31 | $29.31 | 1,837 |
| 2022-10-04 | $28.66 | $29.49 | $28.66 | $29.42 | $29.42 | 4,326 |
| 2022-10-03 | $28.59 | $28.66 | $28.49 | $28.66 | $28.66 | 1,459 |
| 2022-09-30 | $27.79 | $28.49 | $27.79 | $28.05 | $28.05 | 1,818 |
| 2022-09-29 | $28.09 | $28.22 | $28.09 | $28.22 | $28.22 | 360 |
| 2022-09-28 | $28.58 | $28.68 | $28.58 | $28.68 | $28.68 | 293 |
| 2022-09-27 | $28.13 | $28.37 | $27.83 | $27.83 | $27.83 | 1,922 |
| 2022-09-26 | $28.46 | $28.46 | $27.96 | $27.96 | $27.96 | 2,258 |
| 2022-09-23 | $28.97 | $29.06 | $28.22 | $28.41 | $28.41 | 3,701 |
| 2022-09-22 | $29.67 | $29.67 | $29.40 | $29.47 | $29.47 | 1,306 |
| 2022-09-21 | $30.67 | $30.67 | $29.90 | $29.94 | $29.94 | 774 |
| 2022-09-20 | $30.37 | $30.37 | $30.06 | $30.27 | $30.27 | 5,963 |
| 2022-09-19 | $30.49 | $30.74 | $30.49 | $30.74 | $30.74 | 816 |
| 2022-09-16 | $30.43 | $30.43 | $30.08 | $30.26 | $30.26 | 4,998 |
| 2022-09-15 | $30.85 | $30.85 | $30.76 | $30.84 | $30.84 | 2,349 |
| 2022-09-14 | $31.19 | $31.19 | $30.99 | $31.14 | $31.14 | 2,497 |
| 2022-09-13 | $31.30 | $31.30 | $30.94 | $30.94 | $30.94 | 506 |
| 2022-09-12 | $31.93 | $31.93 | $31.54 | $31.83 | $31.83 | 1,142 |
| 2022-09-09 | $31.52 | $31.52 | $31.47 | $31.48 | $31.48 | 1,397 |
| 2022-09-08 | $30.89 | $31.16 | $30.79 | $31.16 | $31.16 | 21,828 |
| 2022-09-07 | $30.70 | $30.97 | $30.62 | $30.84 | $30.84 | 11,676 |
| 2022-09-06 | $30.73 | $30.75 | $30.41 | $30.54 | $30.54 | 1,535 |
| 2022-09-02 | $30.74 | $30.77 | $30.62 | $30.69 | $30.69 | 1,272 |
| 2022-09-01 | $30.58 | $30.79 | $30.58 | $30.79 | $30.79 | 2,741 |
| 2022-08-31 | $31.02 | $31.20 | $30.94 | $30.96 | $30.96 | 2,878 |
| 2022-08-30 | $31.60 | $31.63 | $31.08 | $31.15 | $31.15 | 1,772 |
| 2022-08-29 | $31.51 | $31.83 | $31.51 | $31.63 | $31.63 | 3,587 |
| 2022-08-26 | $32.12 | $32.18 | $31.82 | $31.82 | $31.82 | 1,300 |
| 2022-08-25 | $32.44 | $32.72 | $32.44 | $32.65 | $32.65 | 2,747 |
| 2022-08-24 | $32.11 | $32.36 | $32.11 | $32.28 | $32.28 | 1,212 |
| 2022-08-23 | $32.17 | $32.21 | $32.12 | $32.15 | $32.15 | 2,758 |
| 2022-08-22 | $32.50 | $32.50 | $32.12 | $32.17 | $32.17 | 2,791 |
| 2022-08-19 | $32.63 | $32.71 | $32.63 | $32.66 | $32.66 | 1,160 |
| 2022-08-18 | $33.21 | $33.21 | $32.97 | $33.03 | $33.03 | 2,358 |
| 2022-08-17 | $34.45 | $34.45 | $32.67 | $32.87 | $32.87 | 3,100 |
| 2022-08-16 | $32.79 | $33.09 | $32.79 | $33.03 | $33.03 | 2,763 |
| 2022-08-15 | $32.91 | $32.91 | $32.89 | $32.91 | $32.91 | 5,561 |
| 2022-08-12 | $32.68 | $32.85 | $32.68 | $32.85 | $32.85 | 2,198 |
| 2022-08-11 | $32.60 | $32.60 | $32.32 | $32.35 | $32.35 | 2,593 |
| 2022-08-10 | $32.17 | $32.32 | $32.17 | $32.32 | $32.32 | 3,120 |
| 2022-08-09 | $31.87 | $31.87 | $31.83 | $31.83 | $31.83 | 950 |
| 2022-08-08 | $31.95 | $32.13 | $31.93 | $31.96 | $31.96 | 2,912 |
| 2022-08-05 | $31.66 | $31.85 | $31.62 | $31.85 | $31.85 | 823 |
| 2022-08-04 | $31.71 | $31.83 | $31.70 | $31.73 | $31.73 | 1,804 |
| 2022-08-03 | $31.54 | $31.72 | $31.50 | $31.72 | $31.72 | 3,615 |
| 2022-08-02 | $31.86 | $31.86 | $31.47 | $31.59 | $31.59 | 1,969 |
| 2022-08-01 | $31.65 | $31.98 | $31.65 | $31.90 | $31.90 | 27,848 |
| 2022-07-29 | $31.82 | $31.93 | $31.71 | $31.86 | $31.86 | 4,164 |
| 2022-07-28 | $31.17 | $31.71 | $31.09 | $31.71 | $31.71 | 5,572 |
| 2022-07-27 | $30.92 | $31.17 | $30.92 | $31.17 | $31.17 | 874 |
| 2022-07-26 | $30.68 | $30.83 | $30.68 | $30.83 | $30.83 | 1,997 |
| 2022-07-25 | $30.74 | $30.78 | $30.60 | $30.78 | $30.78 | 2,195 |
| 2022-07-22 | $30.82 | $30.82 | $30.60 | $30.64 | $30.64 | 2,831 |
| 2022-07-21 | $30.63 | $30.69 | $30.57 | $30.69 | $30.69 | 1,318 |
| 2022-07-20 | $30.62 | $30.65 | $30.43 | $30.56 | $30.56 | 4,807 |
| 2022-07-19 | $30.51 | $30.67 | $30.50 | $30.65 | $30.65 | 3,480 |
| 2022-07-18 | $30.58 | $30.63 | $30.20 | $30.22 | $30.22 | 1,866 |
| 2022-07-15 | $30.44 | $30.48 | $30.44 | $30.48 | $30.48 | 1,227 |
| 2022-07-14 | $30.02 | $30.21 | $29.87 | $30.19 | $30.19 | 3,419 |
| 2022-07-13 | $30.09 | $30.38 | $30.09 | $30.33 | $30.33 | 1,358 |
| 2022-07-12 | $30.54 | $30.58 | $30.32 | $30.39 | $30.39 | 5,751 |
| 2022-07-11 | $30.61 | $30.61 | $30.44 | $30.44 | $30.44 | 3,412 |
| 2022-07-08 | $30.85 | $30.85 | $30.65 | $30.65 | $30.65 | 707 |
| 2022-07-07 | $30.61 | $30.72 | $30.61 | $30.65 | $30.65 | 1,459 |
| 2022-07-06 | $30.39 | $30.60 | $30.24 | $30.58 | $30.58 | 6,603 |
| 2022-07-05 | $29.89 | $30.28 | $29.82 | $30.28 | $30.28 | 2,869 |
| 2022-07-01 | $30.15 | $30.26 | $29.87 | $30.26 | $30.26 | 3,059 |
| 2022-06-30 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 164 |
| 2022-06-29 | $30.07 | $30.27 | $30.07 | $30.22 | $30.22 | 3,683 |
| 2022-06-28 | $30.65 | $30.65 | $30.00 | $30.00 | $30.00 | 2,532 |
| 2022-06-27 | $30.39 | $30.75 | $30.30 | $30.65 | $30.65 | 4,910 |
| 2022-06-24 | $29.90 | $30.22 | $29.90 | $30.18 | $30.18 | 3,294 |
| 2022-06-23 | $29.81 | $29.85 | $29.40 | $29.64 | $29.64 | 2,234 |
| 2022-06-22 | $29.81 | $29.88 | $29.74 | $29.80 | $29.80 | 6,295 |
| 2022-06-21 | $30.66 | $30.66 | $30.05 | $30.30 | $30.30 | 4,179 |
| 2022-06-17 | $29.82 | $30.03 | $29.56 | $29.71 | $29.71 | 2,421 |
| 2022-06-16 | $30.49 | $30.49 | $29.90 | $29.95 | $29.95 | 6,097 |
| 2022-06-15 | $31.31 | $31.41 | $31.05 | $31.05 | $31.05 | 3,506 |
| 2022-06-14 | $31.42 | $31.42 | $30.95 | $31.12 | $31.12 | 18,567 |
| 2022-06-13 | $31.95 | $31.95 | $31.30 | $31.30 | $31.30 | 12,847 |
| 2022-06-10 | $33.22 | $33.22 | $32.69 | $32.89 | $32.89 | 4,676 |
| 2022-06-09 | $34.22 | $34.22 | $33.54 | $33.54 | $33.54 | 5,603 |
| 2022-06-08 | $34.83 | $34.83 | $34.21 | $34.21 | $34.21 | 1,777 |
| 2022-06-07 | $34.15 | $34.82 | $34.15 | $34.80 | $34.80 | 3,956 |
| 2022-06-06 | $35.00 | $35.00 | $34.57 | $34.58 | $34.58 | 3,854 |
| 2022-06-03 | $34.45 | $34.55 | $34.45 | $34.45 | $34.45 | 4,133 |
| 2022-06-02 | $34.34 | $34.74 | $34.22 | $34.74 | $34.74 | 3,958 |
| 2022-06-01 | $34.47 | $34.65 | $34.04 | $34.65 | $34.65 | 7,713 |
| 2022-05-31 | $34.90 | $34.90 | $34.43 | $34.45 | $34.45 | 5,093 |
| 2022-05-27 | $34.62 | $34.86 | $34.61 | $34.86 | $34.86 | 3,838 |
| 2022-05-26 | $34.21 | $34.57 | $34.21 | $34.44 | $34.44 | 5,288 |
| 2022-05-25 | $33.79 | $34.01 | $33.71 | $33.82 | $33.82 | 2,432 |
| 2022-05-24 | $33.53 | $33.71 | $33.04 | $33.60 | $33.60 | 5,181 |
| 2022-05-23 | $33.60 | $33.93 | $33.48 | $33.82 | $33.82 | 5,931 |
| 2022-05-20 | $34.00 | $34.08 | $32.72 | $33.16 | $33.16 | 8,063 |
| 2022-05-19 | $33.34 | $33.72 | $33.21 | $33.65 | $33.65 | 6,850 |
| 2022-05-18 | $35.30 | $35.30 | $33.80 | $33.91 | $33.91 | 4,588 |
| 2022-05-17 | $35.66 | $35.94 | $35.28 | $35.28 | $35.28 | 2,654 |
| 2022-05-16 | $34.96 | $35.95 | $34.58 | $35.30 | $35.30 | 13,667 |
| 2022-05-13 | $34.80 | $35.01 | $34.53 | $34.79 | $34.79 | 6,085 |
| 2022-05-12 | $33.75 | $34.12 | $33.44 | $34.12 | $34.12 | 6,922 |
| 2022-05-11 | $34.07 | $34.84 | $34.07 | $34.10 | $34.10 | 3,924 |
| 2022-05-10 | $34.39 | $35.07 | $33.72 | $34.05 | $34.05 | 11,742 |
| 2022-05-09 | $35.13 | $35.13 | $34.22 | $34.22 | $34.22 | 5,964 |
| 2022-05-06 | $35.23 | $35.99 | $35.14 | $35.39 | $35.39 | 5,068 |
| 2022-05-05 | $36.35 | $36.35 | $35.29 | $35.42 | $35.42 | 3,859 |
| 2022-05-04 | $35.58 | $36.51 | $35.33 | $36.50 | $36.50 | 12,209 |
| 2022-05-03 | $34.98 | $35.54 | $34.89 | $35.35 | $35.35 | 5,334 |
| 2022-05-02 | $34.48 | $34.98 | $33.97 | $34.54 | $34.54 | 8,005 |
| 2022-04-29 | $36.00 | $36.00 | $34.83 | $34.83 | $34.83 | 3,310 |
| 2022-04-28 | $35.53 | $35.86 | $35.07 | $35.81 | $35.81 | 4,385 |
| 2022-04-27 | $35.48 | $35.67 | $35.29 | $35.32 | $35.32 | 3,442 |
| 2022-04-26 | $35.51 | $35.74 | $35.30 | $35.30 | $35.30 | 3,422 |
| 2022-04-25 | $35.58 | $35.58 | $34.76 | $35.07 | $35.07 | 7,055 |
| 2022-04-22 | $36.77 | $36.77 | $35.90 | $35.90 | $35.90 | 5,157 |
| 2022-04-21 | $38.29 | $38.29 | $37.07 | $37.07 | $37.07 | 10,268 |
| 2022-04-20 | $37.71 | $38.14 | $37.68 | $38.01 | $38.01 | 5,565 |
| 2022-04-19 | $37.20 | $37.81 | $37.20 | $37.64 | $37.64 | 22,958 |
| 2022-04-18 | $37.63 | $37.81 | $37.49 | $37.49 | $37.49 | 38,367 |
| 2022-04-14 | $37.50 | $37.72 | $37.50 | $37.56 | $37.56 | 4,250 |
| 2022-04-13 | $37.24 | $37.58 | $36.97 | $37.49 | $37.49 | 7,844 |
| 2022-04-12 | $37.25 | $37.51 | $36.88 | $36.96 | $36.96 | 12,739 |
| 2022-04-11 | $37.15 | $37.15 | $36.59 | $36.63 | $36.63 | 3,444 |
| 2022-04-08 | $37.18 | $37.48 | $37.18 | $37.31 | $37.31 | 2,426 |
| 2022-04-07 | $36.68 | $37.22 | $36.56 | $37.05 | $37.05 | 2,748 |
| 2022-04-06 | $37.10 | $37.10 | $36.51 | $36.73 | $36.73 | 8,163 |
| 2022-04-05 | $37.87 | $37.87 | $37.06 | $37.06 | $37.06 | 31,645 |
| 2022-04-04 | $38.34 | $38.34 | $37.52 | $37.70 | $37.70 | 11,723 |
| 2022-04-01 | $38.06 | $38.08 | $37.73 | $38.00 | $38.00 | 7,270 |
| 2022-03-31 | $38.36 | $38.42 | $37.90 | $37.91 | $37.91 | 6,546 |
| 2022-03-30 | $38.62 | $38.82 | $38.04 | $38.19 | $38.19 | 13,052 |
| 2022-03-29 | $38.28 | $38.50 | $37.88 | $38.34 | $38.34 | 11,034 |
| 2022-03-28 | $38.33 | $38.33 | $37.84 | $38.22 | $38.22 | 7,869 |
| 2022-03-25 | $38.10 | $38.33 | $38.00 | $38.33 | $38.33 | 6,641 |
| 2022-03-24 | $37.68 | $37.95 | $37.68 | $37.86 | $37.86 | 4,529 |
| 2022-03-23 | $37.85 | $37.93 | $37.56 | $37.56 | $37.56 | 5,678 |
| 2022-03-22 | $37.68 | $37.94 | $37.50 | $37.55 | $37.55 | 9,474 |
| 2022-03-21 | $37.79 | $37.79 | $37.40 | $37.51 | $37.51 | 6,220 |
| 2022-03-18 | $36.97 | $37.09 | $36.74 | $37.04 | $37.04 | 8,796 |
| 2022-03-17 | $36.47 | $37.00 | $36.40 | $36.92 | $36.92 | 13,458 |
| 2022-03-16 | $36.31 | $36.31 | $35.48 | $36.05 | $36.05 | 28,841 |
| 2022-03-15 | $35.63 | $35.91 | $35.31 | $35.91 | $35.91 | 2,272 |
| 2022-03-14 | $36.35 | $36.35 | $35.27 | $35.58 | $35.58 | 7,208 |
| 2022-03-11 | $36.86 | $36.86 | $36.24 | $36.24 | $36.24 | 3,644 |
| 2022-03-10 | $36.12 | $36.83 | $36.12 | $36.83 | $36.83 | 1,999 |
| 2022-03-09 | $36.46 | $36.57 | $36.24 | $36.24 | $36.24 | 2,334 |
| 2022-03-08 | $36.11 | $36.54 | $36.04 | $36.04 | $36.04 | 5,849 |
| 2022-03-07 | $37.47 | $37.47 | $36.05 | $36.08 | $36.08 | 33,870 |
| 2022-03-04 | $36.82 | $37.23 | $36.79 | $37.23 | $37.23 | 1,408 |
| 2022-03-03 | $37.56 | $37.56 | $37.02 | $37.19 | $37.19 | 5,353 |
| 2022-03-02 | $37.00 | $37.62 | $36.97 | $37.44 | $37.44 | 34,003 |
| 2022-03-01 | $36.80 | $36.96 | $36.23 | $36.34 | $36.34 | 4,755 |
| 2022-02-28 | $36.23 | $36.69 | $36.18 | $36.61 | $36.61 | 1,759 |
| 2022-02-25 | $35.55 | $36.43 | $35.55 | $36.43 | $36.43 | 5,143 |
| 2022-02-24 | $34.71 | $35.50 | $34.71 | $35.50 | $35.50 | 4,315 |
| 2022-02-23 | $35.90 | $36.01 | $35.45 | $35.47 | $35.47 | 4,291 |
| 2022-02-22 | $36.42 | $36.42 | $35.37 | $35.62 | $35.62 | 7,337 |
| 2022-02-18 | $36.26 | $36.49 | $36.26 | $36.26 | $36.26 | 2,749 |
| 2022-02-17 | $36.87 | $36.99 | $36.43 | $36.68 | $36.68 | 4,898 |
| 2022-02-16 | $36.84 | $37.38 | $36.84 | $36.97 | $36.97 | 9,781 |
| 2022-02-15 | $36.55 | $36.86 | $36.19 | $36.83 | $36.83 | 6,585 |
| 2022-02-14 | $36.65 | $36.92 | $36.45 | $36.73 | $36.73 | 6,306 |
| 2022-02-11 | $37.24 | $37.40 | $37.10 | $37.40 | $37.40 | 1,172 |
| 2022-02-10 | $37.21 | $37.50 | $36.80 | $36.80 | $36.80 | 2,291 |
| 2022-02-09 | $36.43 | $36.76 | $36.43 | $36.76 | $36.76 | 3,020 |
| 2022-02-08 | $36.26 | $36.34 | $36.20 | $36.20 | $36.20 | 2,045 |
| 2022-02-07 | $36.10 | $36.40 | $36.07 | $36.30 | $36.30 | 2,419 |
| 2022-02-04 | $36.80 | $36.89 | $36.25 | $36.33 | $36.33 | 4,080 |
| 2022-02-03 | $35.76 | $36.31 | $35.76 | $35.84 | $35.84 | 3,003 |
| 2022-02-02 | $36.02 | $36.02 | $35.34 | $35.92 | $35.92 | 12,793 |
| 2022-02-01 | $34.79 | $35.77 | $34.79 | $35.77 | $35.77 | 5,519 |
| 2022-01-31 | $34.35 | $34.80 | $34.23 | $34.57 | $34.57 | 4,603 |
| 2022-01-28 | $34.46 | $34.51 | $34.00 | $34.45 | $34.45 | 3,135 |
| 2022-01-27 | $34.42 | $34.74 | $34.42 | $34.67 | $34.67 | 727 |
| 2022-01-26 | $35.16 | $35.71 | $34.72 | $34.91 | $34.91 | 9,353 |
| 2022-01-25 | $34.45 | $35.01 | $33.62 | $34.94 | $34.94 | 6,315 |
| 2022-01-24 | $33.50 | $34.50 | $32.98 | $34.49 | $34.49 | 16,995 |
| 2022-01-21 | $35.10 | $35.10 | $34.37 | $34.39 | $34.39 | 7,966 |
| 2022-01-20 | $35.99 | $36.42 | $35.42 | $35.42 | $35.42 | 9,172 |
| 2022-01-19 | $36.54 | $36.54 | $35.98 | $35.98 | $35.98 | 4,179 |
| 2022-01-18 | $37.42 | $37.42 | $36.55 | $36.66 | $36.66 | 8,837 |
| 2022-01-14 | $37.48 | $37.59 | $37.17 | $37.59 | $37.59 | 1,694 |
| 2022-01-13 | $37.87 | $38.00 | $37.36 | $37.36 | $37.36 | 5,247 |
| 2022-01-12 | $37.47 | $37.67 | $37.42 | $37.63 | $37.63 | 1,416 |
| 2022-01-11 | $37.09 | $37.39 | $37.09 | $37.34 | $37.34 | 1,558 |
| 2022-01-10 | $36.54 | $36.91 | $36.30 | $36.91 | $36.91 | 9,596 |
| 2022-01-07 | $37.40 | $37.40 | $37.11 | $37.11 | $37.11 | 2,713 |
| 2022-01-06 | $37.51 | $37.71 | $37.13 | $37.46 | $37.46 | 7,188 |
| 2022-01-05 | $38.23 | $38.24 | $37.40 | $37.40 | $37.40 | 2,876 |
| 2022-01-04 | $38.49 | $38.49 | $38.22 | $38.29 | $38.29 | 81,143 |
| 2022-01-03 | $38.54 | $38.66 | $38.15 | $38.37 | $38.37 | 7,857 |
| 2021-12-31 | $38.69 | $38.88 | $38.69 | $38.74 | $38.74 | 1,616 |
| 2021-12-30 | $38.88 | $38.94 | $38.64 | $38.64 | $38.64 | 6,000 |
| 2021-12-29 | $38.74 | $38.89 | $38.74 | $38.80 | $38.80 | 4,843 |
| 2021-12-28 | $38.70 | $38.76 | $38.44 | $38.55 | $38.55 | 2,826 |
| 2021-12-27 | $38.23 | $38.68 | $38.17 | $38.65 | $38.65 | 9,187 |
| 2021-12-23 | $37.99 | $38.15 | $37.99 | $38.09 | $38.09 | 2,977 |
| 2021-12-22 | $37.23 | $37.79 | $37.23 | $37.74 | $37.74 | 80,369 |
| 2021-12-21 | $37.21 | $37.24 | $37.16 | $37.24 | $37.24 | 619 |
| 2021-12-20 | $35.81 | $36.73 | $35.59 | $36.73 | $36.73 | 4,501 |
| 2021-12-17 | $36.88 | $37.06 | $36.81 | $36.84 | $36.84 | 2,169 |
| 2021-12-16 | $37.80 | $37.80 | $37.17 | $37.17 | $37.17 | 5,313 |
| 2021-12-15 | $36.20 | $37.44 | $36.20 | $37.40 | $37.40 | 2,114 |
| 2021-12-14 | $36.84 | $36.84 | $36.17 | $36.47 | $36.47 | 5,111 |
| 2021-12-13 | $37.26 | $37.28 | $37.07 | $37.07 | $37.07 | 1,114 |
| 2021-12-10 | $36.97 | $37.07 | $36.85 | $37.07 | $37.07 | 1,628 |
| 2021-12-09 | $37.42 | $37.42 | $36.96 | $36.96 | $36.96 | 1,807 |
| 2021-12-08 | $37.33 | $37.56 | $37.19 | $37.51 | $37.51 | 2,092 |
| 2021-12-07 | $36.98 | $37.42 | $36.91 | $37.20 | $37.20 | 6,895 |
| 2021-12-06 | $35.55 | $36.34 | $35.55 | $36.19 | $36.19 | 4,051 |
| 2021-12-03 | $36.48 | $36.48 | $35.60 | $35.77 | $35.77 | 37,754 |
| 2021-12-02 | $35.73 | $36.52 | $35.68 | $36.46 | $36.46 | 5,016 |
| 2021-12-01 | $36.60 | $37.09 | $35.87 | $35.88 | $35.88 | 41,148 |
| 2021-11-30 | $36.93 | $36.93 | $36.21 | $36.32 | $36.32 | 4,840 |
| 2021-11-29 | $36.93 | $37.39 | $36.87 | $37.24 | $37.24 | 7,214 |
| 2021-11-26 | $36.69 | $37.01 | $36.34 | $36.58 | $36.58 | 8,087 |
| 2021-11-24 | $37.10 | $37.60 | $37.10 | $37.60 | $37.60 | 1,496 |
| 2021-11-23 | $37.53 | $37.90 | $36.78 | $37.42 | $37.42 | 11,099 |
| 2021-11-22 | $38.01 | $38.15 | $37.40 | $37.53 | $37.53 | 31,310 |
| 2021-11-19 | $38.23 | $38.23 | $37.86 | $37.99 | $37.99 | 7,959 |
| 2021-11-18 | $38.40 | $38.40 | $37.77 | $38.20 | $38.20 | 5,357 |
| 2021-11-17 | $38.02 | $38.49 | $37.96 | $38.12 | $38.12 | 5,828 |
| 2021-11-16 | $37.92 | $38.09 | $37.92 | $38.09 | $38.09 | 2,858 |
| 2021-11-15 | $38.12 | $38.44 | $37.56 | $37.59 | $37.59 | 2,476 |
| 2021-11-12 | $38.03 | $38.05 | $37.85 | $37.91 | $37.91 | 5,696 |
| 2021-11-11 | $37.96 | $37.96 | $37.78 | $37.81 | $37.81 | 5,625 |
| 2021-11-10 | $37.86 | $37.98 | $37.16 | $37.35 | $37.35 | 6,401 |
| 2021-11-09 | $38.28 | $38.28 | $37.72 | $38.07 | $38.07 | 4,836 |
| 2021-11-08 | $38.00 | $38.20 | $37.94 | $38.16 | $38.16 | 7,602 |
| 2021-11-05 | $38.31 | $38.31 | $37.56 | $37.80 | $37.80 | 5,455 |
| 2021-11-04 | $37.50 | $37.98 | $37.50 | $37.72 | $37.72 | 7,667 |
| 2021-11-03 | $37.27 | $37.50 | $37.21 | $37.49 | $37.49 | 4,500 |
| 2021-11-02 | $37.31 | $37.33 | $37.15 | $37.26 | $37.26 | 16,036 |
| 2021-11-01 | $36.63 | $37.14 | $36.63 | $37.14 | $37.14 | 46,205 |
| 2021-10-29 | $36.30 | $36.60 | $36.30 | $36.54 | $36.54 | 3,283 |
| 2021-10-28 | $36.11 | $36.53 | $36.11 | $36.53 | $36.53 | 4,173 |
| 2021-10-27 | $36.37 | $36.45 | $36.01 | $36.04 | $36.04 | 3,974 |
| 2021-10-26 | $36.86 | $36.86 | $36.47 | $36.47 | $36.47 | 4,552 |
| 2021-10-25 | $36.48 | $36.69 | $36.47 | $36.60 | $36.60 | 6,701 |
| 2021-10-22 | $36.13 | $36.42 | $36.13 | $36.27 | $36.27 | 4,813 |
| 2021-10-21 | $36.40 | $36.44 | $36.00 | $36.13 | $36.13 | 38,456 |
| 2021-10-20 | $36.20 | $36.51 | $36.16 | $36.50 | $36.50 | 7,821 |
| 2021-10-19 | $36.21 | $36.25 | $36.00 | $36.10 | $36.10 | 7,741 |
| 2021-10-18 | $35.72 | $36.28 | $35.72 | $36.00 | $36.00 | 5,734 |
| 2021-10-15 | $36.12 | $36.31 | $35.78 | $35.78 | $35.78 | 9,188 |
| 2021-10-14 | $35.55 | $35.66 | $35.54 | $35.66 | $35.66 | 3,392 |
| 2021-10-13 | $35.55 | $35.55 | $35.19 | $35.33 | $35.33 | 2,793 |
| 2021-10-12 | $35.45 | $35.58 | $35.32 | $35.45 | $35.45 | 33,154 |
| 2021-10-11 | $35.16 | $35.85 | $35.16 | $35.19 | $35.19 | 5,341 |
| 2021-10-08 | $35.25 | $35.34 | $35.25 | $35.34 | $35.34 | 677 |
| 2021-10-07 | $34.78 | $35.11 | $34.78 | $35.02 | $35.02 | 5,800 |
| 2021-10-06 | $34.28 | $34.48 | $33.86 | $34.39 | $34.39 | 8,129 |
| 2021-10-05 | $34.40 | $34.94 | $34.40 | $34.63 | $34.63 | 2,749 |
| 2021-10-04 | $34.53 | $34.53 | $34.18 | $34.21 | $34.21 | 6,855 |
| 2021-10-01 | $34.23 | $34.72 | $34.09 | $34.64 | $34.64 | 3,082 |
| 2021-09-30 | $34.81 | $34.83 | $34.06 | $34.26 | $34.26 | 54,245 |
| 2021-09-29 | $35.00 | $35.03 | $34.66 | $34.66 | $34.66 | 4,956 |
| 2021-09-28 | $35.73 | $35.73 | $34.63 | $34.63 | $34.63 | 77,212 |
| 2021-09-27 | $36.12 | $36.15 | $35.89 | $36.05 | $36.05 | 6,535 |
| 2021-09-24 | $35.65 | $36.17 | $35.65 | $36.14 | $36.14 | 5,224 |
| 2021-09-23 | $35.62 | $36.03 | $35.62 | $35.91 | $35.91 | 3,037 |
| 2021-09-22 | $34.87 | $35.40 | $34.87 | $35.26 | $35.26 | 122,513 |
| 2021-09-21 | $34.52 | $34.65 | $34.47 | $34.52 | $34.52 | 47,528 |
| 2021-09-20 | $34.31 | $34.64 | $33.93 | $34.31 | $34.31 | 9,162 |
| 2021-09-17 | $35.44 | $35.51 | $35.13 | $35.26 | $35.26 | 9,034 |
| 2021-09-16 | $35.49 | $35.76 | $35.49 | $35.62 | $35.62 | 3,839 |
| 2021-09-15 | $35.20 | $35.64 | $35.20 | $35.56 | $35.56 | 3,807 |
| 2021-09-14 | $35.30 | $35.38 | $35.09 | $35.09 | $35.09 | 1,347 |
| 2021-09-13 | $35.43 | $35.49 | $35.08 | $35.24 | $35.24 | 5,079 |
| 2021-09-10 | $35.47 | $35.68 | $35.36 | $35.36 | $35.36 | 2,174 |
| 2021-09-09 | $35.27 | $35.63 | $35.27 | $35.49 | $35.49 | 9,264 |
| 2021-09-08 | $35.83 | $35.83 | $35.20 | $35.35 | $35.35 | 8,328 |
| 2021-09-07 | $35.94 | $35.95 | $35.68 | $35.75 | $35.75 | 43,826 |
| 2021-09-03 | $36.19 | $36.19 | $36.00 | $36.11 | $36.11 | 7,266 |
| 2021-09-02 | $35.81 | $36.07 | $35.67 | $35.98 | $35.98 | 6,404 |
| 2021-09-01 | $35.20 | $35.65 | $35.20 | $35.52 | $35.52 | 4,278 |
| 2021-08-31 | $35.62 | $35.62 | $35.41 | $35.50 | $35.50 | 10,167 |
| 2021-08-30 | $35.71 | $35.89 | $35.62 | $35.62 | $35.62 | 17,380 |
| 2021-08-27 | $35.16 | $35.65 | $35.16 | $35.51 | $35.51 | 13,252 |
| 2021-08-26 | $35.32 | $35.32 | $35.08 | $35.16 | $35.16 | 38,464 |
| 2021-08-25 | $35.09 | $35.42 | $35.02 | $35.31 | $35.31 | 55,710 |
| 2021-08-24 | $34.50 | $35.00 | $34.50 | $34.93 | $34.93 | 1,566 |
| 2021-08-23 | $34.62 | $34.62 | $34.54 | $34.55 | $34.55 | 959 |
| 2021-08-20 | $33.90 | $34.09 | $33.90 | $34.09 | $34.09 | 2,350 |
| 2021-08-19 | $33.74 | $33.74 | $33.50 | $33.56 | $33.56 | 51,150 |
| 2021-08-18 | $34.11 | $34.50 | $34.08 | $34.08 | $34.08 | 713 |
| 2021-08-17 | $34.68 | $34.68 | $34.01 | $34.23 | $34.23 | 79,596 |
| 2021-08-16 | $34.56 | $35.00 | $34.56 | $34.93 | $34.93 | 2,057 |
| 2021-08-13 | $35.00 | $35.00 | $34.85 | $34.92 | $34.92 | 1,166 |
| 2021-08-12 | $34.77 | $35.00 | $34.77 | $35.00 | $35.00 | 3,425 |
| 2021-08-11 | $34.47 | $34.75 | $34.43 | $34.75 | $34.75 | 2,719 |
| 2021-08-10 | $34.55 | $34.68 | $34.42 | $34.49 | $34.49 | 2,484 |
| 2021-08-09 | $34.58 | $34.58 | $34.31 | $34.31 | $34.31 | 2,935 |
| 2021-08-06 | $34.70 | $34.70 | $34.54 | $34.54 | $34.54 | 2,307 |
| 2021-08-05 | $34.63 | $34.63 | $34.46 | $34.60 | $34.60 | 4,721 |
| 2021-08-04 | $34.44 | $34.66 | $34.29 | $34.36 | $34.36 | 5,047 |
| 2021-08-03 | $34.21 | $34.53 | $34.21 | $34.53 | $34.53 | 5,686 |
| 2021-08-02 | $34.34 | $34.48 | $34.13 | $34.13 | $34.13 | 1,894 |
| 2021-07-30 | $34.17 | $34.30 | $34.10 | $34.11 | $34.11 | 3,245 |
| 2021-07-29 | $34.27 | $34.40 | $33.93 | $34.30 | $34.30 | 2,551 |
| 2021-07-28 | $34.04 | $34.14 | $34.04 | $34.14 | $34.14 | 658 |
| 2021-07-27 | $33.80 | $33.83 | $33.37 | $33.83 | $33.83 | 5,453 |
| 2021-07-26 | $34.28 | $34.29 | $34.06 | $34.07 | $34.07 | 3,807 |
| 2021-07-23 | $33.82 | $34.32 | $33.82 | $34.30 | $34.30 | 129,394 |
| 2021-07-22 | $33.78 | $33.89 | $33.72 | $33.72 | $33.72 | 1,990 |
| 2021-07-21 | $33.36 | $33.83 | $33.36 | $33.71 | $33.71 | 4,854 |
| 2021-07-20 | $32.66 | $33.55 | $32.66 | $33.46 | $33.46 | 8,901 |
| 2021-07-19 | $32.29 | $32.61 | $32.26 | $32.55 | $32.55 | 7,582 |
| 2021-07-16 | $33.10 | $33.19 | $32.91 | $32.93 | $32.93 | 2,263 |
| 2021-07-15 | $33.22 | $33.33 | $32.84 | $33.07 | $33.07 | 8,762 |
| 2021-07-14 | $33.80 | $33.82 | $33.33 | $33.34 | $33.34 | 6,608 |
| 2021-07-13 | $33.80 | $33.98 | $33.73 | $33.73 | $33.73 | 2,563 |
| 2021-07-12 | $33.99 | $33.99 | $33.90 | $33.92 | $33.92 | 5,710 |
| 2021-07-09 | $33.63 | $33.93 | $33.52 | $33.90 | $33.90 | 3,218 |
| 2021-07-08 | $32.91 | $33.53 | $32.91 | $33.34 | $33.34 | 3,899 |
| 2021-07-07 | $33.90 | $33.90 | $33.56 | $33.80 | $33.80 | 4,181 |
| 2021-07-06 | $33.66 | $33.84 | $33.27 | $33.84 | $33.84 | 5,734 |
| 2021-07-02 | $33.33 | $33.51 | $33.25 | $33.48 | $33.48 | 2,845 |
| 2021-07-01 | $33.33 | $33.33 | $33.22 | $33.22 | $33.22 | 6,877 |
| 2021-06-30 | $33.41 | $33.41 | $33.20 | $33.27 | $33.27 | 2,810 |
| 2021-06-29 | $33.41 | $33.61 | $33.41 | $33.49 | $33.49 | 3,977 |
| 2021-06-28 | $33.48 | $33.61 | $33.44 | $33.51 | $33.51 | 3,223 |
| 2021-06-25 | $33.33 | $33.33 | $33.25 | $33.25 | $33.25 | 2,067 |
| 2021-06-24 | $33.24 | $33.31 | $33.20 | $33.31 | $33.31 | 5,254 |
| 2021-06-23 | $32.90 | $32.99 | $32.80 | $32.99 | $32.99 | 2,506 |
| 2021-06-22 | $32.45 | $32.79 | $32.45 | $32.79 | $32.79 | 976 |
| 2021-06-21 | $32.07 | $32.67 | $32.07 | $32.64 | $32.64 | 3,555 |
| 2021-06-18 | $32.13 | $32.37 | $31.98 | $32.09 | $32.09 | 4,348 |
| 2021-06-17 | $32.68 | $32.91 | $32.41 | $32.58 | $32.58 | 19,192 |
| 2021-06-16 | $32.73 | $33.18 | $32.70 | $33.03 | $33.03 | 21,117 |
| 2021-06-15 | $32.94 | $32.97 | $32.72 | $32.90 | $32.90 | 100,309 |
| 2021-06-14 | $33.21 | $33.30 | $33.10 | $33.13 | $33.13 | 1,825 |
| 2021-06-11 | $33.32 | $33.34 | $33.17 | $33.26 | $33.26 | 2,779 |
| 2021-06-10 | $33.20 | $33.41 | $33.13 | $33.13 | $33.13 | 4,006 |
| 2021-06-09 | $33.30 | $33.30 | $33.00 | $33.00 | $33.00 | 4,459 |
| 2021-06-08 | $33.73 | $33.73 | $33.14 | $33.25 | $33.25 | 2,838 |
| 2021-06-07 | $33.31 | $33.61 | $33.26 | $33.61 | $33.61 | 4,223 |
| 2021-06-04 | $33.31 | $33.31 | $33.16 | $33.26 | $33.26 | 4,417 |
| 2021-06-03 | $32.95 | $33.15 | $32.58 | $33.08 | $33.08 | 6,092 |
| 2021-06-02 | $33.03 | $33.21 | $32.69 | $33.19 | $33.19 | 4,054 |
| 2021-06-01 | $32.88 | $33.31 | $32.73 | $32.96 | $32.96 | 4,036 |
| 2021-05-28 | $32.75 | $32.86 | $32.68 | $32.78 | $32.78 | 1,804 |
| 2021-05-27 | $32.39 | $32.76 | $32.39 | $32.76 | $32.76 | 5,149 |
| 2021-05-26 | $31.73 | $32.18 | $31.73 | $32.10 | $32.10 | 6,059 |
| 2021-05-25 | $32.01 | $32.17 | $31.60 | $31.60 | $31.60 | 4,086 |
| 2021-05-24 | $32.38 | $32.38 | $32.07 | $32.12 | $32.12 | 6,616 |
| 2021-05-21 | $32.03 | $32.39 | $32.03 | $32.14 | $32.14 | 2,263 |
| 2021-05-20 | $31.64 | $32.05 | $31.64 | $31.97 | $31.97 | 9,387 |
| 2021-05-19 | $31.94 | $32.00 | $31.53 | $31.97 | $31.97 | 6,935 |
| 2021-05-18 | $32.90 | $33.15 | $32.67 | $32.67 | $32.67 | 8,660 |
| 2021-05-17 | $33.18 | $33.18 | $32.84 | $33.16 | $33.16 | 6,328 |
| 2021-05-14 | $32.94 | $33.37 | $32.74 | $33.37 | $33.37 | 4,782 |
| 2021-05-13 | $32.08 | $32.71 | $31.83 | $32.27 | $32.27 | 11,365 |
| 2021-05-12 | $32.55 | $33.26 | $32.03 | $32.03 | $32.03 | 9,054 |
| 2021-05-11 | $32.71 | $33.33 | $32.43 | $33.05 | $33.05 | 6,443 |
| 2021-05-10 | $34.31 | $34.75 | $33.71 | $33.71 | $33.71 | 9,064 |
| 2021-05-07 | $34.11 | $34.57 | $34.11 | $34.57 | $34.57 | 3,590 |
| 2021-05-06 | $34.31 | $34.31 | $33.61 | $34.04 | $34.04 | 19,224 |
| 2021-05-05 | $33.96 | $34.30 | $33.84 | $34.18 | $34.18 | 9,700 |
| 2021-05-04 | $33.86 | $34.03 | $33.48 | $33.87 | $33.87 | 12,218 |
| 2021-05-03 | $34.63 | $34.67 | $34.49 | $34.54 | $34.54 | 4,474 |
| 2021-04-30 | $34.92 | $34.92 | $34.37 | $34.47 | $34.47 | 11,319 |
| 2021-04-29 | $35.35 | $35.35 | $34.71 | $35.11 | $35.11 | 6,991 |
| 2021-04-28 | $34.95 | $35.16 | $34.95 | $35.07 | $35.07 | 4,757 |
| 2021-04-27 | $35.51 | $35.51 | $35.18 | $35.21 | $35.21 | 13,991 |
| 2021-04-26 | $35.18 | $35.41 | $35.00 | $35.41 | $35.41 | 10,876 |
| 2021-04-23 | $34.66 | $35.12 | $34.66 | $34.94 | $34.94 | 10,767 |
| 2021-04-22 | $34.33 | $34.58 | $33.96 | $34.12 | $34.12 | 16,611 |
| 2021-04-21 | $33.27 | $34.11 | $32.78 | $34.09 | $34.09 | 16,908 |
| 2021-04-20 | $34.00 | $34.10 | $33.39 | $33.52 | $33.52 | 11,407 |
| 2021-04-19 | $34.48 | $34.73 | $33.98 | $34.16 | $34.16 | 9,256 |
| 2021-04-16 | $34.56 | $34.76 | $34.45 | $34.59 | $34.59 | 8,272 |
| 2021-04-15 | $34.22 | $34.55 | $34.18 | $34.34 | $34.34 | 8,876 |
| 2021-04-14 | $34.37 | $34.37 | $34.00 | $34.11 | $34.11 | 11,879 |
| 2021-04-13 | $34.60 | $34.69 | $33.93 | $34.19 | $34.19 | 8,785 |
| 2021-04-12 | $34.50 | $34.59 | $34.13 | $34.50 | $34.50 | 9,340 |
| 2021-04-09 | $33.92 | $34.32 | $33.87 | $34.32 | $34.32 | 9,239 |
| 2021-04-08 | $33.25 | $33.68 | $33.17 | $33.64 | $33.64 | 15,902 |
| 2021-04-07 | $33.70 | $33.77 | $33.06 | $33.06 | $33.06 | 12,839 |
| 2021-04-06 | $33.76 | $34.32 | $33.76 | $33.78 | $33.78 | 10,476 |
| 2021-04-05 | $33.61 | $33.95 | $33.61 | $33.95 | $33.95 | 10,001 |
| 2021-04-01 | $33.13 | $33.49 | $33.13 | $33.42 | $33.42 | 8,510 |
| 2021-03-31 | $33.17 | $33.31 | $32.78 | $33.09 | $33.09 | 10,471 |
| 2021-03-30 | $31.70 | $32.99 | $31.70 | $32.72 | $32.72 | 6,499 |
| 2021-03-29 | $33.00 | $33.33 | $32.05 | $32.05 | $32.05 | 7,007 |
| 2021-03-26 | $32.73 | $33.38 | $32.44 | $33.38 | $33.38 | 8,212 |
| 2021-03-25 | $31.73 | $32.50 | $31.20 | $32.44 | $32.44 | 19,362 |
| 2021-03-24 | $33.63 | $33.90 | $32.23 | $32.23 | $32.23 | 22,041 |
| 2021-03-23 | $35.51 | $35.51 | $33.48 | $33.77 | $33.77 | 82,187 |
| 2021-03-22 | $35.76 | $36.66 | $34.76 | $35.37 | $35.37 | 16,429 |
| 2021-03-19 | $34.48 | $35.20 | $34.34 | $35.06 | $35.06 | 7,773 |
| 2021-03-18 | $36.15 | $36.15 | $34.55 | $34.65 | $34.65 | 18,915 |
| 2021-03-17 | $35.51 | $35.97 | $34.75 | $35.97 | $35.97 | 13,546 |
| 2021-03-16 | $36.21 | $37.04 | $35.17 | $35.51 | $35.51 | 31,697 |
| 2021-03-15 | $35.92 | $35.92 | $35.10 | $35.82 | $35.82 | 33,045 |
| 2021-03-12 | $35.53 | $35.53 | $34.54 | $35.45 | $35.45 | 25,438 |
| 2021-03-11 | $35.48 | $35.57 | $34.81 | $35.53 | $35.53 | 54,767 |
| 2021-03-10 | $34.00 | $34.43 | $33.74 | $33.92 | $33.92 | 13,581 |
| 2021-03-09 | $32.76 | $33.80 | $32.76 | $33.71 | $33.71 | 18,690 |
| 2021-03-08 | $32.50 | $32.91 | $31.95 | $32.09 | $32.09 | 11,926 |
| 2021-03-05 | $31.89 | $32.56 | $30.40 | $32.35 | $32.35 | 29,266 |
| 2021-03-04 | $33.85 | $33.85 | $31.26 | $31.97 | $31.97 | 44,149 |
| 2021-03-03 | $35.17 | $35.17 | $33.92 | $33.92 | $33.92 | 20,680 |
| 2021-03-02 | $36.08 | $36.08 | $34.94 | $35.06 | $35.06 | 16,187 |
| 2021-03-01 | $35.34 | $35.92 | $34.79 | $35.89 | $35.89 | 16,559 |
| 2021-02-26 | $33.36 | $34.17 | $32.80 | $33.95 | $33.95 | 20,513 |
| 2021-02-25 | $35.21 | $35.21 | $33.13 | $33.13 | $33.13 | 17,405 |
| 2021-02-24 | $35.40 | $35.40 | $34.22 | $35.05 | $35.05 | 21,673 |
| 2021-02-23 | $34.66 | $35.24 | $32.67 | $35.06 | $35.06 | 57,787 |
| 2021-02-22 | $36.44 | $36.71 | $35.76 | $35.80 | $35.80 | 20,361 |
| 2021-02-19 | $36.70 | $37.05 | $36.28 | $36.84 | $36.84 | 24,633 |
| 2021-02-18 | $36.00 | $36.00 | $35.02 | $35.71 | $35.71 | 14,543 |
| 2021-02-17 | $37.04 | $37.04 | $35.78 | $36.34 | $36.34 | 29,290 |
| 2021-02-16 | $37.94 | $37.94 | $36.75 | $37.04 | $37.04 | 38,981 |
| 2021-02-12 | $36.73 | $36.99 | $36.25 | $36.91 | $36.91 | 13,527 |
| 2021-02-11 | $37.43 | $37.43 | $36.18 | $36.58 | $36.58 | 27,559 |
| 2021-02-10 | $37.30 | $37.30 | $35.26 | $36.14 | $36.14 | 36,634 |
| 2021-02-09 | $36.40 | $36.99 | $36.40 | $36.78 | $36.78 | 32,160 |
| 2021-02-08 | $36.23 | $36.66 | $36.10 | $36.44 | $36.44 | 61,253 |
| 2021-02-05 | $35.68 | $35.88 | $35.40 | $35.88 | $35.88 | 24,084 |
| 2021-02-04 | $35.04 | $35.35 | $34.87 | $35.22 | $35.22 | 33,438 |
| 2021-02-03 | $35.00 | $35.32 | $34.55 | $34.94 | $34.94 | 26,196 |
| 2021-02-02 | $34.94 | $35.09 | $34.52 | $34.85 | $34.85 | 16,100 |
| 2021-02-01 | $33.38 | $34.21 | $32.95 | $34.02 | $34.02 | 16,923 |
| 2021-01-29 | $33.54 | $33.77 | $32.62 | $32.92 | $32.92 | 19,418 |
| 2021-01-28 | $32.90 | $34.23 | $32.90 | $33.54 | $33.54 | 17,920 |
| 2021-01-27 | $34.00 | $34.00 | $32.62 | $32.88 | $32.88 | 40,421 |
| 2021-01-26 | $35.50 | $35.50 | $34.23 | $34.31 | $34.31 | 22,499 |
| 2021-01-25 | $35.52 | $36.56 | $34.53 | $35.11 | $35.11 | 26,373 |
| 2021-01-22 | $35.00 | $35.37 | $34.95 | $35.26 | $35.26 | 24,964 |
| 2021-01-21 | $36.33 | $36.33 | $35.12 | $35.28 | $35.28 | 20,304 |
| 2021-01-20 | $35.99 | $36.09 | $35.30 | $35.41 | $35.41 | 40,181 |
| 2021-01-19 | $34.39 | $35.86 | $34.12 | $35.81 | $35.81 | 120,815 |
| 2021-01-15 | $34.71 | $34.71 | $33.33 | $33.63 | $33.63 | 11,497 |
| 2021-01-14 | $33.85 | $34.37 | $33.85 | $33.97 | $33.97 | 15,343 |
| 2021-01-13 | $33.55 | $33.73 | $33.28 | $33.39 | $33.39 | 13,926 |
| 2021-01-12 | $32.95 | $33.90 | $32.95 | $33.29 | $33.29 | 16,869 |
| 2021-01-11 | $32.73 | $33.19 | $32.43 | $32.95 | $32.95 | 17,682 |
| 2021-01-08 | $32.99 | $33.13 | $32.50 | $32.63 | $32.63 | 19,969 |
| 2021-01-07 | $31.32 | $32.60 | $31.29 | $32.59 | $32.59 | 15,530 |
| 2021-01-06 | $31.03 | $31.96 | $30.77 | $31.37 | $31.37 | 6,208 |
| 2021-01-05 | $31.50 | $31.55 | $31.37 | $31.50 | $31.50 | 5,661 |
| 2021-01-04 | $32.09 | $32.09 | $30.55 | $31.28 | $31.28 | 21,979 |
| 2020-12-31 | $32.16 | $32.16 | $31.40 | $31.57 | $31.57 | 20,185 |
| 2020-12-30 | $31.50 | $31.73 | $31.50 | $31.72 | $31.72 | 11,626 |
| 2020-12-29 | $31.40 | $31.43 | $30.82 | $31.00 | $31.00 | 14,052 |
| 2020-12-28 | $32.20 | $32.20 | $31.26 | $31.41 | $31.41 | 28,966 |
| 2020-12-24 | $31.97 | $32.20 | $31.86 | $32.05 | $32.05 | 11,160 |
| 2020-12-23 | $32.11 | $32.14 | $31.70 | $31.75 | $31.75 | 16,732 |
| 2020-12-22 | $32.42 | $32.42 | $31.62 | $32.04 | $32.04 | 18,978 |
| 2020-12-21 | $31.91 | $31.91 | $31.23 | $31.80 | $31.80 | 17,504 |
| 2020-12-18 | $32.11 | $32.11 | $31.24 | $31.60 | $31.60 | 21,235 |
| 2020-12-17 | $30.70 | $31.30 | $30.70 | $31.18 | $31.18 | 15,015 |
| 2020-12-16 | $31.25 | $31.33 | $30.56 | $30.70 | $30.70 | 18,842 |
| 2020-12-15 | $31.29 | $31.29 | $30.67 | $31.22 | $31.22 | 14,305 |
| 2020-12-14 | $30.65 | $30.89 | $30.50 | $30.86 | $30.86 | 14,272 |
| 2020-12-11 | $29.84 | $30.45 | $29.84 | $30.37 | $30.37 | 11,847 |
| 2020-12-10 | $29.57 | $30.12 | $29.57 | $30.12 | $30.12 | 4,373 |
| 2020-12-09 | $29.71 | $30.00 | $28.83 | $28.92 | $28.92 | 9,469 |
| 2020-12-08 | $29.50 | $29.83 | $29.50 | $29.76 | $29.76 | 6,627 |
| 2020-12-07 | $28.94 | $29.36 | $28.94 | $29.20 | $29.20 | 1,720 |
| 2020-12-04 | $28.79 | $28.92 | $28.65 | $28.92 | $28.92 | 2,052 |
| 2020-12-03 | $28.10 | $28.69 | $28.10 | $28.45 | $28.45 | 2,007 |
| 2020-12-02 | $28.85 | $28.85 | $27.70 | $28.16 | $28.16 | 6,144 |
| 2020-12-01 | $28.26 | $28.43 | $28.18 | $28.43 | $28.43 | 3,851 |
| 2020-11-30 | $28.90 | $28.90 | $27.94 | $28.07 | $28.07 | 2,510 |
| 2020-11-27 | $28.16 | $28.34 | $28.16 | $28.34 | $28.34 | 16,496 |
| 2020-11-25 | $27.68 | $27.79 | $27.68 | $27.79 | $27.79 | 978 |
| 2020-11-24 | $27.90 | $27.90 | $27.61 | $27.75 | $27.75 | 4,935 |
| 2020-11-23 | $28.11 | $28.11 | $27.77 | $28.08 | $28.08 | 2,922 |
| 2020-11-20 | $27.51 | $27.70 | $27.47 | $27.65 | $27.65 | 1,910 |
| 2020-11-19 | $26.71 | $27.51 | $26.71 | $27.51 | $27.51 | 4,435 |
| 2020-11-18 | $26.93 | $27.01 | $26.80 | $26.80 | $26.80 | 1,261 |
| 2020-11-17 | $26.78 | $27.06 | $26.78 | $27.04 | $27.04 | 500 |
| 2020-11-16 | $27.92 | $27.92 | $26.98 | $27.08 | $27.08 | 2,008 |
| 2020-11-13 | $27.00 | $27.02 | $26.83 | $26.99 | $26.99 | 1,824 |
| 2020-11-12 | $26.87 | $26.87 | $26.51 | $26.51 | $26.51 | 3,918 |
| 2020-11-11 | $25.78 | $26.49 | $25.73 | $26.43 | $26.43 | 3,455 |
| 2020-11-10 | $25.95 | $26.10 | $24.80 | $25.30 | $25.30 | 16,704 |
| 2020-11-09 | $29.74 | $29.74 | $26.51 | $26.51 | $26.51 | 7,721 |
| 2020-11-06 | $26.79 | $27.24 | $26.70 | $27.19 | $27.19 | 5,273 |
| 2020-11-05 | $25.96 | $26.40 | $25.83 | $26.39 | $26.39 | 14,262 |
| 2020-11-04 | $25.37 | $25.59 | $25.21 | $25.33 | $25.33 | 11,581 |
| 2020-11-03 | $24.35 | $24.65 | $24.31 | $24.65 | $24.65 | 5,236 |
| 2020-11-02 | $23.34 | $24.00 | $23.34 | $23.74 | $23.74 | 3,870 |
| 2020-10-30 | $24.03 | $24.03 | $23.43 | $23.50 | $23.50 | 3,337 |
| 2020-10-29 | $24.09 | $24.09 | $23.80 | $24.08 | $24.08 | 2,270 |
| 2020-10-28 | $24.24 | $24.34 | $23.92 | $24.06 | $24.06 | 2,626 |
| 2020-10-27 | $24.37 | $24.81 | $24.36 | $24.81 | $24.81 | 4,037 |
| 2020-10-26 | $25.24 | $25.29 | $24.25 | $24.47 | $24.47 | 10,316 |
| 2020-10-23 | $25.50 | $25.50 | $25.23 | $25.33 | $25.33 | 772 |
| 2020-10-22 | $25.03 | $25.56 | $25.03 | $25.46 | $25.46 | 5,816 |
| 2020-10-21 | $25.48 | $25.63 | $25.12 | $25.12 | $25.12 | 1,142 |
| 2020-10-20 | $25.57 | $25.57 | $25.30 | $25.30 | $25.30 | 502 |
| 2020-10-19 | $25.19 | $25.70 | $25.19 | $25.39 | $25.39 | 3,436 |
| 2020-10-16 | $25.47 | $25.64 | $25.44 | $25.44 | $25.44 | 1,059 |
| 2020-10-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 98 |
| 2020-10-14 | $25.70 | $25.70 | $25.40 | $25.44 | $25.44 | 2,576 |
| 2020-10-13 | $25.25 | $25.56 | $25.25 | $25.56 | $25.56 | 3,066 |
| 2020-10-12 | $24.80 | $25.31 | $24.80 | $25.09 | $25.09 | 4,306 |
| 2020-10-09 | $24.88 | $24.88 | $24.71 | $24.71 | $24.71 | 589 |
| 2020-10-08 | $24.90 | $24.90 | $24.39 | $24.52 | $24.52 | 3,617 |
| 2020-10-07 | $23.99 | $24.46 | $23.99 | $24.46 | $24.46 | 916 |
| 2020-10-06 | $24.29 | $24.33 | $23.98 | $23.99 | $23.99 | 635 |
| 2020-10-05 | $24.00 | $24.20 | $23.81 | $24.16 | $24.16 | 3,763 |
| 2020-10-02 | $23.90 | $23.90 | $23.51 | $23.51 | $23.51 | 1,389 |
| 2020-10-01 | $24.34 | $24.34 | $23.57 | $23.65 | $23.65 | 3,982 |
| 2020-09-30 | $23.22 | $23.76 | $23.17 | $23.60 | $23.60 | 3,637 |
| 2020-09-29 | $23.16 | $23.26 | $22.87 | $22.87 | $22.87 | 1,651 |
| 2020-09-28 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 321 |
| 2020-09-25 | $22.25 | $22.63 | $22.21 | $22.63 | $22.63 | 3,150 |
| 2020-09-24 | $21.79 | $22.14 | $21.79 | $22.14 | $22.14 | 1,762 |
| 2020-09-23 | $22.61 | $22.61 | $22.06 | $22.06 | $22.06 | 766 |
| 2020-09-22 | $22.53 | $22.72 | $22.36 | $22.72 | $22.72 | 3,006 |
| 2020-09-21 | $22.00 | $22.14 | $21.68 | $22.14 | $22.14 | 2,771 |
| 2020-09-18 | $22.60 | $22.60 | $22.19 | $22.33 | $22.33 | 1,222 |
| 2020-09-17 | $22.52 | $22.54 | $22.52 | $22.54 | $22.54 | 828 |
| 2020-09-16 | $23.21 | $23.28 | $22.85 | $22.85 | $22.85 | 2,596 |
| 2020-09-15 | $23.31 | $23.44 | $23.03 | $23.07 | $23.07 | 2,908 |
| 2020-09-14 | $23.00 | $23.01 | $23.00 | $23.01 | $23.01 | 839 |
| 2020-09-11 | $23.04 | $23.07 | $22.44 | $22.64 | $22.64 | 9,620 |
| 2020-09-10 | $23.32 | $23.48 | $22.70 | $22.70 | $22.70 | 2,153 |
| 2020-09-09 | $22.70 | $23.37 | $22.66 | $23.31 | $23.31 | 6,557 |
| 2020-09-08 | $22.92 | $22.92 | $22.55 | $22.70 | $22.70 | 2,615 |
| 2020-09-04 | $23.72 | $23.72 | $22.37 | $23.06 | $23.06 | 8,704 |
| 2020-09-03 | $24.60 | $24.60 | $23.60 | $23.60 | $23.60 | 5,064 |
| 2020-09-02 | $24.66 | $24.88 | $24.37 | $24.72 | $24.72 | 5,350 |
| 2020-09-01 | $24.56 | $24.58 | $24.41 | $24.49 | $24.49 | 893 |
| 2020-08-31 | $24.21 | $24.50 | $24.21 | $24.39 | $24.39 | 1,898 |
| 2020-08-28 | $24.23 | $24.39 | $24.23 | $24.39 | $24.39 | 912 |
| 2020-08-27 | $24.52 | $24.52 | $24.18 | $24.18 | $24.18 | 1,003 |
| 2020-08-26 | $24.27 | $24.43 | $24.27 | $24.43 | $24.43 | 599 |
| 2020-08-25 | $23.65 | $24.23 | $23.65 | $24.16 | $24.16 | 1,087 |
| 2020-08-24 | $24.35 | $24.35 | $24.17 | $24.17 | $24.17 | 327 |
| 2020-08-21 | $24.24 | $24.40 | $24.20 | $24.39 | $24.39 | 1,442 |
| 2020-08-20 | $24.28 | $24.39 | $24.17 | $24.17 | $24.17 | 490 |
| 2020-08-19 | $24.51 | $24.51 | $24.15 | $24.23 | $24.23 | 1,776 |
| 2020-08-18 | $24.58 | $24.58 | $24.41 | $24.41 | $24.41 | 404 |
| 2020-08-17 | $24.18 | $24.69 | $24.18 | $24.66 | $24.66 | 3,925 |
| 2020-08-14 | $24.23 | $24.23 | $24.06 | $24.19 | $24.19 | 1,119 |
| 2020-08-13 | $23.82 | $24.21 | $23.63 | $24.12 | $24.12 | 1,710 |
| 2020-08-12 | $23.58 | $24.08 | $23.58 | $23.65 | $23.65 | 3,017 |
| 2020-08-11 | $23.57 | $23.66 | $23.16 | $23.16 | $23.16 | 2,808 |
| 2020-08-10 | $24.00 | $24.00 | $23.55 | $23.66 | $23.66 | 4,441 |
| 2020-08-07 | $24.25 | $24.25 | $24.10 | $24.19 | $24.19 | 714 |
| 2020-08-06 | $24.75 | $24.82 | $24.46 | $24.66 | $24.66 | 2,779 |
| 2020-08-05 | $24.55 | $24.95 | $24.55 | $24.93 | $24.93 | 1,787 |
| 2020-08-04 | $24.48 | $24.55 | $24.43 | $24.55 | $24.55 | 3,125 |
| 2020-08-03 | $24.50 | $24.58 | $24.39 | $24.43 | $24.43 | 2,402 |
| 2020-07-31 | $24.37 | $24.37 | $24.03 | $24.08 | $24.08 | 2,217 |
| 2020-07-30 | $24.00 | $24.06 | $23.90 | $23.98 | $23.98 | 4,875 |
| 2020-07-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 50 |
| 2020-07-28 | $23.91 | $24.14 | $23.81 | $23.81 | $23.81 | 1,585 |
| 2020-07-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 66 |
| 2020-07-24 | $23.46 | $23.54 | $23.32 | $23.32 | $23.32 | 657 |
| 2020-07-23 | $24.19 | $24.19 | $23.59 | $23.59 | $23.59 | 1,522 |
| 2020-07-22 | $23.55 | $23.83 | $23.55 | $23.79 | $23.79 | 1,130 |
| 2020-07-21 | $23.83 | $23.84 | $23.44 | $23.50 | $23.50 | 5,580 |
| 2020-07-20 | $25.00 | $25.00 | $23.38 | $23.67 | $23.67 | 6,590 |
| 2020-07-17 | $23.01 | $23.25 | $23.01 | $23.25 | $23.25 | 500 |
| 2020-07-16 | $22.88 | $22.91 | $22.75 | $22.91 | $22.91 | 1,700 |
| 2020-07-15 | $22.90 | $23.18 | $22.90 | $23.18 | $23.18 | 2,000 |
| 2020-07-14 | $23.09 | $23.17 | $22.59 | $22.81 | $22.81 | 2,600 |
| 2020-07-13 | $24.05 | $24.05 | $22.65 | $22.65 | $22.65 | 13,400 |
| 2020-07-10 | $23.30 | $23.49 | $23.29 | $23.49 | $23.49 | 1,700 |
| 2020-07-09 | $23.27 | $23.49 | $23.27 | $23.49 | $23.49 | 2,900 |
| 2020-07-08 | $23.07 | $23.24 | $23.07 | $23.24 | $23.24 | 910 |
| 2020-07-07 | $22.69 | $23.21 | $22.69 | $22.82 | $22.82 | 4,300 |
| 2020-07-06 | $22.50 | $22.97 | $22.50 | $22.87 | $22.87 | 5,600 |
| 2020-07-02 | $22.36 | $22.62 | $22.36 | $22.40 | $22.40 | 1,800 |
| 2020-07-01 | $22.01 | $22.33 | $22.01 | $22.33 | $22.33 | 1,900 |
| 2020-06-30 | $21.87 | $22.23 | $21.87 | $22.15 | $22.15 | 3,100 |
| 2020-06-29 | $21.69 | $21.76 | $21.31 | $21.71 | $21.71 | 11,500 |
| 2020-06-26 | $22.11 | $22.11 | $21.78 | $21.78 | $21.78 | 972 |
| 2020-06-25 | $21.94 | $22.11 | $21.80 | $22.11 | $22.11 | 1,571 |
| 2020-06-24 | $22.10 | $22.10 | $21.31 | $21.73 | $21.73 | 3,585 |
| 2020-06-23 | $22.45 | $22.45 | $22.15 | $22.15 | $22.15 | 1,132 |
| 2020-06-22 | $22.00 | $22.17 | $22.00 | $22.14 | $22.14 | 1,254 |
| 2020-06-19 | $22.41 | $22.41 | $21.88 | $21.92 | $21.92 | 2,833 |
| 2020-06-18 | $22.21 | $22.21 | $21.59 | $21.82 | $21.82 | 1,753 |
| 2020-06-17 | $21.82 | $21.86 | $21.82 | $21.86 | $21.86 | 228 |
| 2020-06-16 | $22.44 | $22.44 | $21.31 | $21.72 | $21.72 | 4,288 |
| 2020-06-15 | $20.89 | $21.54 | $20.89 | $21.54 | $21.54 | 836 |
| 2020-06-12 | $20.82 | $21.39 | $20.46 | $20.73 | $20.73 | 4,465 |
| 2020-06-11 | $21.67 | $21.75 | $20.82 | $20.82 | $20.82 | 6,145 |
| 2020-06-10 | $22.00 | $22.00 | $21.94 | $21.94 | $21.94 | 1,253 |
| 2020-06-09 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1,054 |
| 2020-06-08 | $21.67 | $21.82 | $21.67 | $21.74 | $21.74 | 1,247 |
| 2020-06-05 | $21.90 | $21.90 | $21.69 | $21.69 | $21.69 | 997 |
| 2020-06-04 | $21.87 | $21.92 | $21.70 | $21.70 | $21.70 | 968 |
| 2020-06-03 | $21.96 | $21.96 | $21.84 | $21.85 | $21.85 | 1,995 |
| 2020-06-02 | $21.85 | $22.00 | $21.85 | $21.98 | $21.98 | 5,953 |
| 2020-06-01 | $21.70 | $22.00 | $21.70 | $21.93 | $21.93 | 1,662 |
| 2020-05-29 | $21.36 | $21.88 | $21.36 | $21.88 | $21.88 | 1,947 |
| 2020-05-28 | $21.59 | $21.59 | $21.01 | $21.45 | $21.45 | 869 |
| 2020-05-27 | $21.25 | $21.26 | $20.87 | $21.08 | $21.08 | 1,585 |
| 2020-05-26 | $21.59 | $21.59 | $21.25 | $21.25 | $21.25 | 576 |
| 2020-05-22 | $21.33 | $21.33 | $21.26 | $21.26 | $21.26 | 408 |
| 2020-05-21 | $21.51 | $21.51 | $21.24 | $21.24 | $21.24 | 1,021 |
| 2020-05-20 | $21.38 | $21.55 | $21.33 | $21.38 | $21.38 | 3,425 |
| 2020-05-19 | $21.23 | $21.43 | $21.12 | $21.12 | $21.12 | 2,328 |
| 2020-05-18 | $21.47 | $21.47 | $21.04 | $21.14 | $21.14 | 3,037 |
| 2020-05-15 | $20.91 | $21.12 | $20.91 | $21.12 | $21.12 | 2,054 |
| 2020-05-14 | $20.50 | $20.92 | $20.50 | $20.92 | $20.92 | 2,237 |
| 2020-05-13 | $21.10 | $21.10 | $20.36 | $20.69 | $20.69 | 8,614 |
| 2020-05-12 | $21.71 | $21.71 | $21.13 | $21.19 | $21.19 | 4,892 |
| 2020-05-11 | $20.87 | $21.48 | $20.87 | $21.43 | $21.43 | 6,744 |
| 2020-05-08 | $20.87 | $21.00 | $20.87 | $20.94 | $20.94 | 1,854 |
| 2020-05-07 | $20.75 | $20.88 | $20.75 | $20.75 | $20.75 | 783 |
| 2020-05-06 | $20.53 | $20.68 | $20.53 | $20.64 | $20.64 | 806 |
| 2020-05-05 | $19.95 | $20.59 | $19.95 | $20.29 | $20.29 | 22,656 |
| 2020-05-04 | $19.53 | $19.74 | $19.53 | $19.74 | $19.74 | 926 |
| 2020-05-01 | $20.37 | $20.37 | $19.55 | $19.81 | $19.81 | 5,632 |
| 2020-04-30 | $20.50 | $20.64 | $20.50 | $20.52 | $20.52 | 2,573 |
| 2020-04-29 | $20.73 | $20.85 | $20.40 | $20.40 | $20.40 | 2,007 |
| 2020-04-28 | $21.15 | $21.15 | $20.37 | $20.37 | $20.37 | 2,189 |
| 2020-04-27 | $20.47 | $20.69 | $20.42 | $20.54 | $20.54 | 4,790 |
| 2020-04-24 | $20.05 | $20.50 | $20.05 | $20.50 | $20.50 | 1,261 |
| 2020-04-23 | $20.07 | $20.24 | $19.89 | $19.96 | $19.96 | 5,509 |
| 2020-04-22 | $19.79 | $20.02 | $19.79 | $19.95 | $19.95 | 2,124 |
| 2020-04-21 | $20.31 | $20.31 | $19.44 | $19.56 | $19.56 | 1,183 |
| 2020-04-20 | $20.11 | $20.83 | $19.98 | $19.98 | $19.98 | 5,222 |
| 2020-04-17 | $20.75 | $21.00 | $19.91 | $20.17 | $20.17 | 5,831 |
| 2020-04-16 | $19.95 | $20.05 | $19.70 | $19.74 | $19.74 | 4,308 |
| 2020-04-15 | $19.48 | $19.65 | $19.48 | $19.54 | $19.54 | 1,709 |
| 2020-04-14 | $19.49 | $19.84 | $19.16 | $19.60 | $19.60 | 2,616 |
| 2020-04-13 | $19.05 | $19.05 | $18.77 | $19.05 | $19.05 | 2,142 |
| 2020-04-09 | $18.95 | $19.05 | $18.95 | $18.98 | $18.98 | 1,432 |
| 2020-04-08 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 331 |
| 2020-04-07 | $18.75 | $19.87 | $18.66 | $18.77 | $18.77 | 3,362 |
| 2020-04-06 | $18.20 | $18.58 | $18.10 | $18.49 | $18.49 | 5,609 |
| 2020-04-03 | $18.12 | $18.12 | $17.23 | $17.37 | $17.37 | 5,745 |
| 2020-04-02 | $16.83 | $17.67 | $16.83 | $17.67 | $17.67 | 935 |
| 2020-04-01 | $17.90 | $17.92 | $17.20 | $17.20 | $17.20 | 1,540 |
| 2020-03-31 | $18.61 | $18.81 | $18.27 | $18.34 | $18.34 | 14,069 |
| 2020-03-30 | $17.62 | $18.39 | $17.62 | $18.10 | $18.10 | 11,011 |
| 2020-03-27 | $17.58 | $17.83 | $17.57 | $17.57 | $17.57 | 6,547 |
| 2020-03-26 | $18.02 | $18.13 | $17.52 | $18.13 | $18.13 | 2,277 |
| 2020-03-25 | $17.58 | $17.94 | $17.36 | $17.36 | $17.36 | 1,637 |
| 2020-03-24 | $16.51 | $17.03 | $16.51 | $17.03 | $17.03 | 2,423 |
| 2020-03-23 | $15.78 | $15.92 | $15.68 | $15.92 | $15.92 | 1,752 |
| 2020-03-20 | $16.90 | $17.00 | $15.75 | $15.75 | $15.75 | 2,521 |
| 2020-03-19 | $15.96 | $16.16 | $15.76 | $16.16 | $16.16 | 4,946 |
| 2020-03-18 | $16.25 | $16.43 | $15.05 | $15.92 | $15.92 | 3,662 |
| 2020-03-17 | $16.86 | $17.00 | $15.45 | $17.00 | $17.00 | 6,514 |
| 2020-03-16 | $15.27 | $16.97 | $15.27 | $15.92 | $15.92 | 7,384 |
| 2020-03-13 | $17.89 | $17.89 | $16.33 | $17.57 | $17.57 | 4,210 |
| 2020-03-12 | $16.55 | $17.00 | $16.55 | $16.73 | $16.73 | 3,363 |
| 2020-03-11 | $18.36 | $18.90 | $17.91 | $17.91 | $17.91 | 16,484 |
| 2020-03-10 | $19.39 | $19.75 | $18.31 | $18.94 | $18.94 | 11,131 |
| 2020-03-09 | $18.79 | $18.88 | $17.69 | $18.66 | $18.66 | 4,035 |
| 2020-03-06 | $19.66 | $19.71 | $19.41 | $19.71 | $19.71 | 2,940 |
| 2020-03-05 | $20.15 | $20.39 | $20.00 | $20.06 | $20.06 | 1,416 |
| 2020-03-04 | $19.90 | $20.44 | $19.74 | $20.43 | $20.43 | 6,902 |
| 2020-03-03 | $20.02 | $20.02 | $19.36 | $19.58 | $19.58 | 4,955 |
| 2020-03-02 | $19.55 | $20.09 | $19.47 | $20.09 | $20.09 | 972 |
| 2020-02-28 | $18.55 | $19.36 | $18.12 | $19.28 | $19.28 | 4,594 |
| 2020-02-27 | $19.63 | $20.23 | $18.61 | $19.76 | $19.76 | 24,690 |
| 2020-02-26 | $20.46 | $20.61 | $19.54 | $20.28 | $20.28 | 43,257 |
| 2020-02-25 | $21.19 | $21.26 | $19.80 | $20.55 | $20.55 | 12,545 |
| 2020-02-24 | $20.77 | $21.24 | $20.08 | $21.24 | $21.24 | 5,690 |
| 2020-02-21 | $22.30 | $22.30 | $21.53 | $21.89 | $21.89 | 7,510 |
| 2020-02-20 | $22.63 | $22.63 | $22.23 | $22.28 | $22.28 | 7,396 |
| 2020-02-19 | $22.53 | $22.63 | $22.36 | $22.56 | $22.56 | 3,838 |
| 2020-02-18 | $22.22 | $22.45 | $22.22 | $22.39 | $22.39 | 427 |
| 2020-02-14 | $22.38 | $22.51 | $22.26 | $22.46 | $22.46 | 5,529 |
| 2020-02-13 | $22.29 | $22.32 | $22.18 | $22.25 | $22.25 | 7,414 |
| 2020-02-12 | $22.22 | $22.22 | $22.14 | $22.19 | $22.19 | 2,860 |
| 2020-02-11 | $22.20 | $22.25 | $21.82 | $21.95 | $21.95 | 2,678 |
| 2020-02-10 | $22.28 | $22.28 | $22.08 | $22.14 | $22.14 | 865 |
| 2020-02-07 | $21.97 | $21.97 | $21.91 | $21.91 | $21.91 | 502 |
| 2020-02-06 | $22.31 | $22.31 | $21.98 | $21.99 | $21.99 | 7,341 |
| 2020-02-05 | $22.04 | $22.31 | $21.77 | $21.88 | $21.88 | 9,688 |
| 2020-02-04 | $21.75 | $21.82 | $21.75 | $21.82 | $21.82 | 858 |
| 2020-02-03 | $21.55 | $21.58 | $21.19 | $21.30 | $21.30 | 1,491 |
| 2020-01-31 | $21.34 | $21.55 | $21.27 | $21.48 | $21.48 | 16,034 |
| 2020-01-30 | $21.40 | $21.55 | $21.07 | $21.55 | $21.55 | 3,352 |
| 2020-01-29 | $21.55 | $21.55 | $21.29 | $21.49 | $21.49 | 2,717 |
| 2020-01-28 | $21.28 | $21.45 | $21.28 | $21.40 | $21.40 | 4,119 |
| 2020-01-27 | $21.14 | $21.27 | $20.96 | $21.05 | $21.05 | 2,998 |
| 2020-01-24 | $21.70 | $21.70 | $21.41 | $21.41 | $21.41 | 1,010 |
| 2020-01-23 | $21.51 | $21.56 | $21.51 | $21.56 | $21.56 | 2,152 |
| 2020-01-22 | $21.71 | $21.75 | $21.46 | $21.51 | $21.51 | 7,938 |
| 2020-01-21 | $21.68 | $21.75 | $21.63 | $21.63 | $21.63 | 1,260 |
| 2020-01-17 | $21.56 | $21.73 | $21.56 | $21.67 | $21.67 | 2,798 |
| 2020-01-16 | $21.63 | $21.63 | $21.38 | $21.48 | $21.48 | 2,277 |
| 2020-01-15 | $21.45 | $21.45 | $21.29 | $21.30 | $21.30 | 2,311 |
| 2020-01-14 | $21.36 | $21.36 | $21.24 | $21.31 | $21.31 | 1,815 |
| 2020-01-13 | $20.99 | $21.45 | $20.99 | $21.43 | $21.43 | 7,065 |
| 2020-01-10 | $21.14 | $21.23 | $20.70 | $20.77 | $20.77 | 9,015 |
| 2020-01-09 | $21.21 | $21.23 | $21.05 | $21.10 | $21.10 | 2,978 |
| 2020-01-08 | $21.00 | $21.15 | $21.00 | $21.05 | $21.05 | 2,184 |
| 2020-01-07 | $20.77 | $20.90 | $20.72 | $20.80 | $20.80 | 1,933 |
| 2020-01-06 | $20.70 | $20.95 | $20.70 | $20.95 | $20.95 | 804 |
| 2020-01-03 | $20.66 | $20.94 | $20.66 | $20.74 | $20.74 | 4,385 |
| 2020-01-02 | $20.99 | $21.05 | $20.99 | $21.05 | $21.05 | 256 |
| 2019-12-31 | $21.08 | $21.08 | $20.79 | $20.97 | $20.97 | 2,718 |
| 2019-12-30 | $20.97 | $21.05 | $20.91 | $20.93 | $20.93 | 3,199 |
| 2019-12-27 | $21.10 | $21.11 | $20.93 | $20.97 | $20.97 | 11,571 |
| 2019-12-26 | $21.09 | $21.14 | $20.73 | $21.09 | $21.09 | 4,642 |
| 2019-12-24 | $21.02 | $21.33 | $20.76 | $20.83 | $20.83 | 4,981 |
| 2019-12-23 | $20.57 | $20.86 | $20.57 | $20.81 | $20.81 | 8,428 |
| 2019-12-20 | $20.66 | $20.76 | $20.50 | $20.63 | $20.63 | 4,170 |
| 2019-12-19 | $20.66 | $20.68 | $20.50 | $20.55 | $20.55 | 850 |
| 2019-12-18 | $20.83 | $20.83 | $20.43 | $20.68 | $20.68 | 5,115 |
| 2019-12-17 | $20.65 | $20.65 | $20.36 | $20.42 | $20.42 | 11,516 |
| 2019-12-16 | $20.32 | $20.60 | $20.32 | $20.59 | $20.59 | 2,452 |
| 2019-12-13 | $20.36 | $20.36 | $20.27 | $20.32 | $20.32 | 525 |
| 2019-12-12 | $20.34 | $20.34 | $20.10 | $20.15 | $20.15 | 1,594 |
| 2019-12-11 | $20.21 | $20.21 | $20.19 | $20.19 | $20.19 | 362 |
| 2019-12-10 | $20.20 | $20.21 | $20.20 | $20.21 | $20.21 | 199 |
| 2019-12-09 | $20.11 | $20.24 | $20.11 | $20.21 | $20.21 | 6,242 |
| 2019-12-06 | $19.94 | $20.06 | $19.94 | $20.02 | $20.02 | 1,392 |
| 2019-12-05 | $19.94 | $20.00 | $19.94 | $19.99 | $19.99 | 1,199 |
| 2019-12-04 | $20.05 | $20.12 | $19.90 | $19.94 | $19.94 | 4,902 |
| 2019-12-03 | $20.00 | $20.07 | $19.75 | $20.07 | $20.07 | 2,044 |
| 2019-12-02 | $20.40 | $20.40 | $20.04 | $20.10 | $20.10 | 1,482 |
| 2019-11-29 | $20.46 | $20.47 | $20.41 | $20.43 | $20.43 | 1,285 |
| 2019-11-27 | $20.21 | $20.40 | $20.21 | $20.40 | $20.40 | 31,333 |
| 2019-11-26 | $20.34 | $20.36 | $20.34 | $20.36 | $20.36 | 2,183 |
| 2019-11-25 | $19.81 | $20.27 | $19.80 | $20.22 | $20.22 | 3,427 |
| 2019-11-22 | $19.74 | $19.74 | $19.59 | $19.71 | $19.71 | 4,744 |
| 2019-11-21 | $19.71 | $19.74 | $19.66 | $19.66 | $19.66 | 1,079 |
| 2019-11-20 | $20.00 | $20.00 | $19.70 | $19.70 | $19.70 | 3,130 |
| 2019-11-19 | $19.82 | $20.02 | $19.82 | $20.02 | $20.02 | 2,086 |
| 2019-11-18 | $19.82 | $19.82 | $19.67 | $19.78 | $19.78 | 4,637 |
| 2019-11-15 | $19.66 | $19.83 | $19.66 | $19.77 | $19.77 | 9,812 |
| 2019-11-14 | $19.76 | $19.84 | $19.73 | $19.83 | $19.83 | 1,677 |
| 2019-11-13 | $19.59 | $19.83 | $19.59 | $19.80 | $19.80 | 2,315 |
| 2019-11-12 | $19.66 | $19.76 | $19.66 | $19.76 | $19.76 | 1,178 |
| 2019-11-11 | $19.66 | $19.66 | $19.59 | $19.59 | $19.59 | 835 |
| 2019-11-08 | $19.60 | $19.62 | $19.54 | $19.60 | $19.60 | 5,030 |
| 2019-11-07 | $19.55 | $19.64 | $19.45 | $19.52 | $19.52 | 2,726 |
| 2019-11-06 | $19.32 | $19.60 | $19.23 | $19.55 | $19.55 | 2,937 |
| 2019-11-05 | $19.37 | $19.59 | $19.37 | $19.58 | $19.58 | 1,336 |
| 2019-11-04 | $19.65 | $19.65 | $19.58 | $19.59 | $19.59 | 3,644 |
| 2019-11-01 | $19.52 | $19.59 | $19.52 | $19.56 | $19.56 | 1,633 |
| 2019-10-31 | $19.40 | $19.43 | $19.40 | $19.43 | $19.43 | 1,660 |
| 2019-10-30 | $19.50 | $19.63 | $19.50 | $19.63 | $19.63 | 1,411 |
| 2019-10-29 | $19.34 | $19.54 | $19.34 | $19.51 | $19.51 | 3,390 |
| 2019-10-28 | $19.27 | $19.50 | $19.27 | $19.44 | $19.44 | 1,644 |
| 2019-10-25 | $19.11 | $19.37 | $19.11 | $19.37 | $19.37 | 1,091 |
| 2019-10-24 | $19.06 | $19.10 | $19.06 | $19.09 | $19.09 | 1,061 |
| 2019-10-23 | $19.21 | $19.21 | $19.14 | $19.18 | $19.18 | 1,776 |
| 2019-10-22 | $19.58 | $19.58 | $19.36 | $19.36 | $19.36 | 351 |
| 2019-10-21 | $19.50 | $19.56 | $19.49 | $19.56 | $19.56 | 5,059 |
| 2019-10-18 | $19.47 | $19.62 | $19.35 | $19.51 | $19.51 | 2,468 |
| 2019-10-17 | $19.45 | $19.62 | $19.45 | $19.56 | $19.56 | 1,279 |
| 2019-10-16 | $19.43 | $19.51 | $19.43 | $19.46 | $19.46 | 1,650 |
| 2019-10-15 | $19.28 | $19.50 | $19.28 | $19.45 | $19.45 | 1,556 |
| 2019-10-14 | $19.32 | $19.44 | $19.25 | $19.25 | $19.25 | 2,884 |
| 2019-10-11 | $19.28 | $19.51 | $19.27 | $19.45 | $19.45 | 1,740 |
| 2019-10-10 | $19.14 | $19.16 | $19.08 | $19.16 | $19.16 | 721 |
| 2019-10-09 | $18.92 | $19.07 | $18.92 | $19.00 | $19.00 | 2,202 |
| 2019-10-08 | $18.90 | $18.96 | $18.90 | $18.96 | $18.96 | 1,631 |
| 2019-10-07 | $19.30 | $19.36 | $19.07 | $19.18 | $19.18 | 4,452 |
| 2019-10-04 | $19.13 | $19.24 | $18.90 | $19.24 | $19.24 | 5,750 |
| 2019-10-03 | $18.81 | $18.98 | $18.81 | $18.97 | $18.97 | 1,259 |
| 2019-10-02 | $19.05 | $19.05 | $18.81 | $18.96 | $18.96 | 13,867 |
| 2019-10-01 | $19.49 | $19.49 | $19.14 | $19.17 | $19.17 | 10,230 |
| 2019-09-30 | $19.41 | $19.67 | $19.41 | $19.58 | $19.58 | 3,748 |
| 2019-09-27 | $19.57 | $19.76 | $19.34 | $19.41 | $19.41 | 39,800 |
| 2019-09-26 | $19.63 | $19.75 | $19.63 | $19.74 | $19.74 | 805 |
| 2019-09-25 | $19.88 | $19.95 | $19.66 | $19.95 | $19.95 | 1,286 |
| 2019-09-24 | $19.95 | $20.08 | $19.72 | $19.77 | $19.77 | 5,080 |
| 2019-09-23 | $20.04 | $20.04 | $19.92 | $20.02 | $20.02 | 1,256 |
| 2019-09-20 | $20.09 | $20.12 | $20.05 | $20.10 | $20.10 | 2,561 |
| 2019-09-19 | $20.08 | $20.17 | $20.05 | $20.05 | $20.05 | 1,426 |
| 2019-09-18 | $19.90 | $20.06 | $19.90 | $20.03 | $20.03 | 1,450 |
| 2019-09-17 | $19.97 | $20.03 | $19.89 | $20.01 | $20.01 | 997 |
| 2019-09-16 | $19.84 | $19.93 | $19.84 | $19.89 | $19.89 | 677 |
| 2019-09-13 | $19.85 | $20.08 | $19.85 | $19.90 | $19.90 | 6,106 |
| 2019-09-12 | $19.84 | $20.13 | $19.84 | $20.03 | $20.03 | 3,685 |
| 2019-09-11 | $19.86 | $19.89 | $19.80 | $19.83 | $19.83 | 1,228 |
| 2019-09-10 | $19.76 | $19.81 | $19.56 | $19.75 | $19.75 | 24,007 |
| 2019-09-09 | $20.67 | $20.67 | $20.17 | $20.20 | $20.20 | 15,342 |
| 2019-09-06 | $21.32 | $21.32 | $20.86 | $20.97 | $20.97 | 1,679 |
| 2019-09-05 | $21.18 | $21.28 | $21.10 | $21.24 | $21.24 | 1,815 |
| 2019-09-04 | $21.53 | $21.53 | $21.22 | $21.22 | $21.22 | 1,887 |
| 2019-09-03 | $21.52 | $21.61 | $21.30 | $21.32 | $21.32 | 3,013 |
| 2019-08-30 | $21.64 | $21.64 | $21.34 | $21.46 | $21.46 | 18,739 |
| 2019-08-29 | $21.36 | $21.67 | $21.36 | $21.60 | $21.60 | 2,350 |
| 2019-08-28 | $21.23 | $21.37 | $21.22 | $21.37 | $21.37 | 1,887 |
| 2019-08-27 | $21.30 | $21.43 | $21.23 | $21.30 | $21.30 | 2,883 |
| 2019-08-26 | $20.83 | $21.20 | $20.83 | $21.20 | $21.20 | 7,575 |
| 2019-08-23 | $21.45 | $21.45 | $20.90 | $20.90 | $20.90 | 2,701 |
| 2019-08-22 | $21.68 | $21.75 | $21.54 | $21.54 | $21.54 | 3,055 |
| 2019-08-21 | $21.71 | $21.86 | $21.70 | $21.76 | $21.76 | 4,794 |
| 2019-08-20 | $21.30 | $21.49 | $21.25 | $21.40 | $21.40 | 7,495 |
| 2019-08-19 | $21.21 | $21.48 | $21.21 | $21.29 | $21.29 | 6,073 |
| 2019-08-16 | $20.90 | $21.20 | $20.90 | $21.20 | $21.20 | 4,298 |
| 2019-08-15 | $20.65 | $20.75 | $20.50 | $20.73 | $20.73 | 7,676 |
| 2019-08-14 | $20.92 | $20.92 | $20.47 | $20.47 | $20.47 | 14,339 |
| 2019-08-13 | $20.78 | $21.11 | $20.75 | $21.03 | $21.03 | 2,621 |
| 2019-08-12 | $21.02 | $21.05 | $20.82 | $20.82 | $20.82 | 3,254 |
| 2019-08-09 | $21.02 | $21.18 | $21.00 | $21.14 | $21.14 | 6,182 |
| 2019-08-08 | $20.91 | $21.13 | $20.90 | $21.13 | $21.13 | 2,199 |
| 2019-08-07 | $20.42 | $20.68 | $20.42 | $20.66 | $20.66 | 3,003 |
| 2019-08-06 | $20.39 | $20.58 | $20.31 | $20.53 | $20.53 | 5,801 |
| 2019-08-05 | $20.37 | $20.44 | $20.05 | $20.39 | $20.39 | 36,922 |
| 2019-08-02 | $21.10 | $21.11 | $20.84 | $21.01 | $21.01 | 10,682 |
| 2019-08-01 | $21.59 | $21.59 | $21.26 | $21.26 | $21.26 | 1,879 |
| 2019-07-31 | $21.57 | $21.57 | $21.32 | $21.32 | $21.32 | 1,421 |
| 2019-07-30 | $21.48 | $21.61 | $21.33 | $21.58 | $21.58 | 5,815 |
| 2019-07-29 | $21.91 | $21.91 | $21.38 | $21.50 | $21.50 | 2,708 |
| 2019-07-26 | $21.67 | $21.85 | $21.67 | $21.81 | $21.81 | 2,956 |
| 2019-07-25 | $21.58 | $21.68 | $21.58 | $21.59 | $21.59 | 2,396 |
| 2019-07-24 | $21.55 | $21.66 | $21.46 | $21.66 | $21.66 | 4,053 |
| 2019-07-23 | $21.45 | $21.45 | $21.36 | $21.43 | $21.43 | 2,381 |
| 2019-07-22 | $21.38 | $21.39 | $21.27 | $21.36 | $21.36 | 4,341 |
| 2019-07-19 | $21.57 | $21.57 | $21.36 | $21.36 | $21.36 | 4,348 |
| 2019-07-18 | $21.47 | $21.54 | $21.46 | $21.54 | $21.54 | 7,625 |
| 2019-07-17 | $21.47 | $21.55 | $21.22 | $21.48 | $21.48 | 8,030 |
| 2019-07-16 | $21.59 | $21.65 | $21.53 | $21.56 | $21.56 | 6,141 |
| 2019-07-15 | $21.78 | $21.78 | $21.53 | $21.55 | $21.55 | 3,254 |
| 2019-07-12 | $21.50 | $21.56 | $21.49 | $21.56 | $21.56 | 1,895 |
| 2019-07-11 | $21.47 | $21.47 | $21.37 | $21.43 | $21.43 | 2,493 |
| 2019-07-10 | $21.49 | $21.49 | $21.42 | $21.44 | $21.44 | 3,219 |
| 2019-07-09 | $21.29 | $21.39 | $21.29 | $21.39 | $21.39 | 829 |
| 2019-07-08 | $21.38 | $21.38 | $21.22 | $21.23 | $21.23 | 3,779 |
| 2019-07-05 | $21.31 | $21.37 | $21.24 | $21.37 | $21.37 | 6,025 |
| 2019-07-03 | $21.30 | $21.34 | $21.23 | $21.32 | $21.32 | 2,902 |
| 2019-07-02 | $21.09 | $21.22 | $21.07 | $21.15 | $21.15 | 5,909 |
| 2019-07-01 | $21.33 | $21.39 | $21.09 | $21.15 | $21.15 | 9,563 |
| 2019-06-28 | $20.97 | $21.08 | $20.95 | $21.02 | $21.02 | 15,449 |
| 2019-06-27 | $20.77 | $20.87 | $20.77 | $20.87 | $20.87 | 3,290 |
| 2019-06-26 | $20.82 | $20.82 | $20.68 | $20.68 | $20.68 | 1,088 |
| 2019-06-25 | $21.01 | $21.01 | $20.65 | $20.67 | $20.67 | 3,993 |
| 2019-06-24 | $21.13 | $21.13 | $20.97 | $20.97 | $20.97 | 2,706 |
| 2019-06-21 | $21.30 | $21.30 | $21.16 | $21.18 | $21.18 | 2,858 |
| 2019-06-20 | $21.69 | $21.71 | $21.18 | $21.30 | $21.30 | 9,253 |
| 2019-06-19 | $21.20 | $21.30 | $21.20 | $21.30 | $21.30 | 14,475 |
| 2019-06-18 | $21.25 | $21.26 | $21.15 | $21.20 | $21.20 | 5,270 |
| 2019-06-17 | $20.99 | $21.01 | $20.97 | $20.97 | $20.97 | 735 |
| 2019-06-14 | $21.12 | $21.12 | $20.97 | $20.97 | $20.97 | 2,804 |
| 2019-06-13 | $21.10 | $21.18 | $21.07 | $21.10 | $21.10 | 3,545 |
| 2019-06-12 | $21.00 | $21.09 | $20.87 | $21.09 | $21.09 | 1,456 |
| 2019-06-11 | $21.70 | $21.70 | $20.88 | $20.93 | $20.93 | 4,905 |
| 2019-06-10 | $21.32 | $21.56 | $21.24 | $21.27 | $21.27 | 37,367 |
| 2019-06-07 | $21.21 | $21.43 | $21.13 | $21.13 | $21.13 | 16,182 |
| 2019-06-06 | $20.92 | $21.10 | $20.92 | $21.10 | $21.10 | 9,794 |
| 2019-06-05 | $20.64 | $20.88 | $20.64 | $20.88 | $20.88 | 2,120 |
| 2019-06-04 | $20.30 | $20.56 | $20.23 | $20.52 | $20.52 | 3,102 |
| 2019-06-03 | $20.37 | $20.37 | $19.99 | $20.15 | $20.15 | 5,104 |
| 2019-05-31 | $20.41 | $20.41 | $20.20 | $20.27 | $20.27 | 6,747 |
| 2019-05-30 | $20.53 | $20.68 | $20.53 | $20.60 | $20.60 | 3,611 |
| 2019-05-29 | $20.49 | $20.54 | $20.35 | $20.46 | $20.46 | 6,114 |
| 2019-05-28 | $20.66 | $20.88 | $20.66 | $20.67 | $20.67 | 3,963 |
| 2019-05-24 | $20.61 | $20.68 | $20.52 | $20.64 | $20.64 | 3,193 |
| 2019-05-23 | $20.60 | $20.60 | $20.37 | $20.39 | $20.39 | 5,558 |
| 2019-05-22 | $20.68 | $20.88 | $20.68 | $20.87 | $20.87 | 6,161 |
| 2019-05-21 | $20.66 | $20.78 | $20.66 | $20.75 | $20.75 | 1,739 |
| 2019-05-20 | $20.40 | $20.52 | $20.33 | $20.47 | $20.47 | 6,723 |
| 2019-05-17 | $20.68 | $20.87 | $20.62 | $20.62 | $20.62 | 5,136 |
| 2019-05-16 | $20.67 | $20.94 | $20.67 | $20.84 | $20.84 | 4,094 |
| 2019-05-15 | $20.19 | $20.67 | $20.19 | $20.59 | $20.59 | 5,506 |
| 2019-05-14 | $20.06 | $20.56 | $20.06 | $20.47 | $20.47 | 7,760 |
| 2019-05-13 | $20.09 | $20.21 | $19.97 | $20.07 | $20.07 | 4,140 |
| 2019-05-10 | $20.17 | $20.68 | $20.09 | $20.63 | $20.63 | 22,496 |
| 2019-05-09 | $20.05 | $20.39 | $19.98 | $20.34 | $20.34 | 17,473 |
| 2019-05-08 | $20.19 | $20.34 | $20.19 | $20.30 | $20.30 | 13,706 |
| 2019-05-07 | $20.44 | $20.54 | $20.19 | $20.29 | $20.29 | 14,159 |
| 2019-05-06 | $20.19 | $20.69 | $20.19 | $20.66 | $20.66 | 10,258 |
| 2019-05-03 | $20.55 | $20.61 | $20.51 | $20.61 | $20.61 | 2,054 |
| 2019-05-02 | $20.36 | $20.56 | $20.30 | $20.42 | $20.42 | 4,809 |
| 2019-05-01 | $20.70 | $20.78 | $20.47 | $20.47 | $20.47 | 1,956 |
| 2019-04-30 | $20.65 | $20.74 | $20.57 | $20.68 | $20.68 | 2,794 |
| 2019-04-29 | $20.70 | $20.80 | $20.67 | $20.75 | $20.75 | 12,712 |
| 2019-04-26 | $20.69 | $20.69 | $20.48 | $20.67 | $20.67 | 3,740 |
| 2019-04-25 | $20.49 | $20.58 | $20.41 | $20.58 | $20.58 | 3,383 |
| 2019-04-24 | $20.67 | $20.74 | $20.60 | $20.67 | $20.67 | 7,439 |
| 2019-04-23 | $20.41 | $20.64 | $20.41 | $20.60 | $20.60 | 6,388 |
| 2019-04-22 | $20.03 | $20.37 | $20.00 | $20.32 | $20.32 | 19,995 |
| 2019-04-18 | $20.11 | $20.30 | $20.11 | $20.26 | $20.26 | 8,923 |
| 2019-04-17 | $20.52 | $20.52 | $20.17 | $20.18 | $20.18 | 1,400 |
| 2019-04-16 | $20.61 | $20.72 | $20.47 | $20.47 | $20.47 | 4,147 |
| 2019-04-15 | $20.86 | $20.86 | $20.45 | $20.54 | $20.54 | 7,385 |
| 2019-04-12 | $20.63 | $20.73 | $20.55 | $20.61 | $20.61 | 6,222 |
| 2019-04-11 | $20.44 | $20.50 | $20.37 | $20.44 | $20.44 | 8,717 |
| 2019-04-10 | $20.25 | $20.45 | $20.25 | $20.45 | $20.45 | 4,524 |
| 2019-04-09 | $20.27 | $20.30 | $20.26 | $20.30 | $20.30 | 748 |
| 2019-04-08 | $20.27 | $20.33 | $20.07 | $20.33 | $20.33 | 12,021 |
| 2019-04-05 | $20.30 | $20.34 | $20.26 | $20.29 | $20.29 | 3,633 |
| 2019-04-04 | $20.45 | $20.45 | $20.15 | $20.20 | $20.20 | 1,549 |
| 2019-04-03 | $20.51 | $20.54 | $20.44 | $20.45 | $20.45 | 9,991 |
| 2019-04-02 | $20.44 | $20.46 | $20.29 | $20.38 | $20.38 | 15,645 |
| 2019-04-01 | $20.40 | $20.45 | $20.27 | $20.35 | $20.35 | 6,188 |
| 2019-03-29 | $20.08 | $20.18 | $20.08 | $20.16 | $20.16 | 4,821 |
| 2019-03-28 | $19.87 | $20.01 | $19.87 | $20.00 | $20.00 | 13,566 |
| 2019-03-27 | $20.03 | $20.03 | $19.77 | $19.86 | $19.86 | 4,864 |
| 2019-03-26 | $19.94 | $20.03 | $19.93 | $19.98 | $19.98 | 4,706 |
| 2019-03-25 | $19.78 | $19.84 | $19.56 | $19.81 | $19.81 | 22,511 |
| 2019-03-22 | $20.10 | $20.10 | $19.75 | $19.81 | $19.81 | 27,949 |
| 2019-03-21 | $20.08 | $20.29 | $20.06 | $20.29 | $20.29 | 2,870 |
| 2019-03-20 | $20.02 | $20.05 | $19.77 | $19.95 | $19.95 | 5,576 |
| 2019-03-19 | $20.20 | $20.20 | $19.99 | $20.02 | $20.02 | 9,710 |
| 2019-03-18 | $20.13 | $20.15 | $19.99 | $20.01 | $20.01 | 5,900 |
| 2019-03-15 | $19.91 | $20.10 | $19.91 | $19.97 | $19.97 | 3,923 |
| 2019-03-14 | $19.86 | $20.00 | $19.83 | $19.92 | $19.92 | 1,942 |
| 2019-03-13 | $19.99 | $20.08 | $19.90 | $19.93 | $19.93 | 4,530 |
| 2019-03-12 | $19.78 | $19.83 | $19.75 | $19.83 | $19.83 | 4,729 |
| 2019-03-11 | $19.50 | $19.84 | $19.50 | $19.84 | $19.84 | 10,510 |
| 2019-03-08 | $19.31 | $19.48 | $19.17 | $19.47 | $19.47 | 18,820 |
| 2019-03-07 | $19.50 | $19.63 | $19.37 | $19.49 | $19.49 | 12,616 |
| 2019-03-06 | $19.82 | $19.90 | $19.60 | $19.60 | $19.60 | 6,602 |
| 2019-03-05 | $19.97 | $20.03 | $19.86 | $19.86 | $19.86 | 2,633 |
| 2019-03-04 | $20.35 | $20.49 | $19.77 | $19.96 | $19.96 | 16,252 |
| 2019-03-01 | $20.27 | $20.30 | $20.08 | $20.28 | $20.28 | 14,532 |
| 2019-02-28 | $19.97 | $20.08 | $19.97 | $20.07 | $20.07 | 3,450 |
| 2019-02-27 | $19.92 | $20.11 | $19.92 | $20.04 | $20.04 | 3,300 |
| 2019-02-26 | $19.96 | $20.12 | $19.96 | $20.00 | $20.00 | 4,021 |
| 2019-02-25 | $20.19 | $20.20 | $20.08 | $20.10 | $20.10 | 10,381 |
| 2019-02-22 | $19.90 | $20.05 | $19.90 | $20.02 | $20.02 | 7,417 |
| 2019-02-21 | $19.80 | $19.84 | $19.75 | $19.84 | $19.84 | 3,910 |
| 2019-02-20 | $19.93 | $19.97 | $19.83 | $19.89 | $19.89 | 4,568 |
| 2019-02-19 | $20.02 | $20.02 | $19.82 | $19.91 | $19.91 | 13,077 |
| 2019-02-15 | $19.87 | $19.91 | $19.79 | $19.88 | $19.88 | 8,026 |
| 2019-02-14 | $19.63 | $19.83 | $19.56 | $19.73 | $19.73 | 10,078 |
| 2019-02-13 | $19.81 | $19.86 | $19.65 | $19.73 | $19.73 | 15,667 |
| 2019-02-12 | $19.59 | $19.68 | $19.58 | $19.66 | $19.66 | 5,154 |
| 2019-02-11 | $19.50 | $19.53 | $19.34 | $19.35 | $19.35 | 9,835 |
| 2019-02-08 | $19.18 | $19.35 | $19.17 | $19.31 | $19.31 | 4,514 |
| 2019-02-07 | $19.24 | $19.24 | $19.14 | $19.21 | $19.21 | 5,734 |
| 2019-02-06 | $19.50 | $19.50 | $19.34 | $19.38 | $19.38 | 5,670 |
| 2019-02-05 | $19.37 | $19.53 | $19.37 | $19.50 | $19.50 | 5,995 |
| 2019-02-04 | $19.18 | $19.36 | $19.17 | $19.31 | $19.31 | 4,559 |
| 2019-02-01 | $19.10 | $19.18 | $19.08 | $19.14 | $19.14 | 13,142 |
| 2019-01-31 | $18.95 | $19.18 | $18.95 | $19.14 | $19.14 | 8,139 |
| 2019-01-30 | $18.86 | $18.98 | $18.82 | $18.97 | $18.97 | 4,806 |
| 2019-01-29 | $18.85 | $18.85 | $18.74 | $18.80 | $18.80 | 5,632 |
| 2019-01-28 | $18.88 | $18.88 | $18.69 | $18.77 | $18.77 | 11,458 |
| 2019-01-25 | $18.82 | $18.94 | $18.82 | $18.92 | $18.92 | 12,295 |
| 2019-01-24 | $18.74 | $18.74 | $18.65 | $18.69 | $18.69 | 2,295 |
| 2019-01-23 | $18.75 | $18.75 | $18.53 | $18.65 | $18.65 | 2,458 |
| 2019-01-22 | $18.74 | $18.78 | $18.58 | $18.58 | $18.58 | 5,229 |
| 2019-01-18 | $18.69 | $18.91 | $18.69 | $18.85 | $18.85 | 11,647 |
| 2019-01-17 | $18.59 | $18.65 | $18.55 | $18.64 | $18.64 | 2,738 |
| 2019-01-16 | $18.66 | $18.66 | $18.52 | $18.56 | $18.56 | 3,496 |
| 2019-01-15 | $18.50 | $18.59 | $18.49 | $18.58 | $18.58 | 4,961 |
| 2019-01-14 | $18.37 | $18.41 | $18.30 | $18.30 | $18.30 | 5,843 |
| 2019-01-11 | $18.57 | $18.64 | $18.51 | $18.57 | $18.57 | 4,355 |
| 2019-01-10 | $18.31 | $18.66 | $18.24 | $18.66 | $18.66 | 6,851 |
| 2019-01-09 | $18.46 | $18.54 | $18.31 | $18.54 | $18.54 | 18,907 |
| 2019-01-08 | $18.25 | $18.45 | $17.95 | $18.31 | $18.31 | 25,749 |
| 2019-01-07 | $17.51 | $18.08 | $17.49 | $17.98 | $17.98 | 24,506 |
| 2019-01-04 | $17.13 | $17.58 | $17.13 | $17.39 | $17.39 | 18,057 |
| 2019-01-03 | $17.03 | $17.13 | $16.79 | $16.81 | $16.81 | 6,717 |
| 2019-01-02 | $17.30 | $17.32 | $17.17 | $17.25 | $17.25 | 9,653 |
| 2018-12-31 | $17.40 | $17.50 | $17.33 | $17.39 | $17.39 | 9,661 |
| 2018-12-28 | $17.58 | $17.58 | $17.11 | $17.35 | $17.35 | 6,174 |
| 2018-12-27 | $16.70 | $17.21 | $16.67 | $17.19 | $17.19 | 7,057 |
| 2018-12-26 | $16.36 | $17.06 | $16.36 | $17.06 | $17.03 | 37,356 |
| 2018-12-24 | $16.26 | $16.48 | $16.26 | $16.35 | $16.31 | 5,837 |
| 2018-12-21 | $17.16 | $17.29 | $16.59 | $16.59 | $16.55 | 25,803 |
| 2018-12-20 | $17.55 | $17.67 | $16.94 | $17.13 | $17.09 | 16,873 |
| 2018-12-19 | $18.07 | $18.20 | $17.45 | $17.72 | $17.68 | 17,294 |
| 2018-12-18 | $18.31 | $18.39 | $17.91 | $18.06 | $18.02 | 12,844 |
| 2018-12-17 | $18.87 | $18.87 | $18.10 | $18.21 | $18.17 | 8,856 |
| 2018-12-14 | $18.78 | $19.01 | $18.71 | $18.78 | $18.74 | 9,496 |
| 2018-12-13 | $19.05 | $19.06 | $18.98 | $19.04 | $19.00 | 3,381 |
| 2018-12-12 | $18.81 | $19.16 | $18.81 | $18.96 | $18.91 | 7,246 |
| 2018-12-11 | $19.17 | $19.19 | $18.73 | $18.88 | $18.83 | 3,951 |
| 2018-12-10 | $18.85 | $19.03 | $18.62 | $18.92 | $18.88 | 19,117 |
| 2018-12-07 | $19.25 | $19.27 | $18.84 | $18.94 | $18.90 | 10,779 |
| 2018-12-06 | $18.89 | $19.15 | $18.84 | $19.05 | $19.01 | 17,886 |
| 2018-12-04 | $20.04 | $20.04 | $19.28 | $19.34 | $19.29 | 10,817 |
| 2018-12-03 | $20.50 | $20.70 | $19.70 | $19.88 | $19.84 | 38,379 |
| 2018-11-30 | $19.80 | $19.89 | $19.76 | $19.84 | $19.80 | 6,892 |
| 2018-11-29 | $19.73 | $19.84 | $19.61 | $19.76 | $19.72 | 14,681 |
| 2018-11-28 | $19.59 | $19.78 | $19.53 | $19.76 | $19.72 | 34,341 |
| 2018-11-27 | $19.47 | $19.50 | $19.40 | $19.43 | $19.38 | 10,102 |
| 2018-11-26 | $19.42 | $19.55 | $19.38 | $19.49 | $19.45 | 11,441 |
| 2018-11-23 | $19.23 | $19.47 | $19.18 | $19.28 | $19.24 | 5,640 |
| 2018-11-21 | $19.16 | $19.40 | $19.16 | $19.35 | $19.31 | 10,623 |
| 2018-11-20 | $19.59 | $19.60 | $19.11 | $19.20 | $19.15 | 80,809 |
| 2018-11-19 | $20.10 | $20.10 | $19.71 | $19.74 | $19.70 | 17,104 |
| 2018-11-16 | $20.05 | $20.25 | $20.00 | $20.16 | $20.11 | 13,879 |
| 2018-11-15 | $19.77 | $20.10 | $19.68 | $20.04 | $19.99 | 21,415 |
| 2018-11-14 | $20.12 | $20.15 | $19.85 | $19.91 | $19.87 | 16,827 |
| 2018-11-13 | $20.10 | $20.25 | $20.00 | $20.00 | $19.95 | 7,376 |
| 2018-11-12 | $20.50 | $20.58 | $19.93 | $19.93 | $19.89 | 29,491 |
| 2018-11-09 | $20.73 | $20.73 | $20.33 | $20.56 | $20.51 | 37,556 |
| 2018-11-08 | $20.90 | $20.90 | $20.71 | $20.78 | $20.73 | 47,796 |
| 2018-11-07 | $20.52 | $20.70 | $20.44 | $20.63 | $20.58 | 22,574 |
| 2018-11-06 | $20.34 | $20.36 | $20.21 | $20.31 | $20.26 | 8,944 |
| 2018-11-05 | $20.05 | $20.30 | $20.04 | $20.22 | $20.17 | 16,349 |
| 2018-11-02 | $20.44 | $20.47 | $20.19 | $20.22 | $20.17 | 8,513 |
| 2018-11-01 | $20.53 | $20.53 | $20.11 | $20.38 | $20.33 | 13,869 |
| 2018-10-31 | $20.53 | $20.53 | $20.17 | $20.41 | $20.36 | 35,698 |
| 2018-10-30 | $19.49 | $20.10 | $19.49 | $20.03 | $19.99 | 61,598 |
| 2018-10-29 | $20.12 | $20.13 | $19.26 | $19.49 | $19.45 | 18,466 |
| 2018-10-26 | $19.85 | $20.15 | $19.38 | $19.82 | $19.78 | 13,306 |
| 2018-10-25 | $20.21 | $20.40 | $19.90 | $20.24 | $20.19 | 31,827 |
| 2018-10-24 | $21.14 | $21.14 | $19.90 | $19.90 | $19.86 | 21,067 |
| 2018-10-23 | $20.98 | $20.98 | $20.50 | $20.95 | $20.90 | 13,246 |
| 2018-10-22 | $21.20 | $21.38 | $21.01 | $21.28 | $21.23 | 10,312 |
| 2018-10-19 | $22.00 | $22.00 | $21.13 | $21.13 | $21.08 | 11,458 |
| 2018-10-18 | $22.04 | $22.11 | $21.60 | $21.74 | $21.69 | 7,589 |
| 2018-10-17 | $22.28 | $22.28 | $22.09 | $22.25 | $22.20 | 3,938 |
| 2018-10-16 | $21.83 | $22.31 | $21.83 | $22.25 | $22.20 | 16,372 |
| 2018-10-15 | $21.52 | $21.75 | $21.46 | $21.65 | $21.60 | 8,971 |
| 2018-10-12 | $21.47 | $21.75 | $21.28 | $21.59 | $21.54 | 29,760 |
| 2018-10-11 | $21.86 | $22.05 | $21.41 | $21.47 | $21.43 | 53,353 |
| 2018-10-10 | $23.30 | $23.30 | $22.13 | $22.13 | $22.08 | 46,611 |
| 2018-10-09 | $23.23 | $23.35 | $23.23 | $23.27 | $23.22 | 5,437 |
| 2018-10-08 | $23.60 | $23.60 | $22.95 | $23.23 | $23.18 | 21,217 |
| 2018-10-05 | $23.56 | $23.89 | $23.26 | $23.55 | $23.50 | 29,987 |
| 2018-10-04 | $24.50 | $24.50 | $23.72 | $23.75 | $23.70 | 33,718 |
| 2018-10-03 | $24.46 | $24.46 | $24.21 | $24.28 | $24.23 | 13,378 |
| 2018-10-02 | $24.66 | $24.66 | $24.29 | $24.29 | $24.24 | 15,762 |
| 2018-10-01 | $24.88 | $24.88 | $24.42 | $24.42 | $24.36 | 22,351 |
| 2018-09-28 | $24.69 | $24.73 | $24.59 | $24.68 | $24.62 | 4,425 |
| 2018-09-27 | $24.67 | $24.67 | $24.54 | $24.63 | $24.57 | 11,702 |
| 2018-09-26 | $24.77 | $24.77 | $24.50 | $24.53 | $24.47 | 21,689 |
| 2018-09-25 | $24.96 | $24.96 | $24.55 | $24.68 | $24.62 | 44,068 |
| 2018-09-24 | $24.70 | $24.70 | $24.42 | $24.54 | $24.48 | 20,599 |
| 2018-09-21 | $24.94 | $24.94 | $24.44 | $24.64 | $24.58 | 55,644 |
| 2018-09-20 | $24.84 | $24.84 | $24.60 | $24.66 | $24.60 | 42,438 |
| 2018-09-19 | $24.98 | $24.98 | $24.26 | $24.42 | $24.36 | 55,944 |
| 2018-09-18 | $24.53 | $24.74 | $24.53 | $24.68 | $24.62 | 32,016 |
| 2018-09-17 | $25.00 | $25.08 | $24.52 | $24.58 | $24.52 | 60,151 |
| 2018-09-14 | $25.35 | $25.35 | $24.85 | $24.96 | $24.90 | 127,666 |
| 2018-09-13 | $25.05 | $25.09 | $24.79 | $24.83 | $24.77 | 129,702 |
Innovator IBD(R) Breakout Opportunities ETF (BOUT) News Headlines
Recent Innovator IBD(R) Breakout Opportunities ETF (BOUT) News
Similar Companies to Innovator IBD(R) Breakout Opportunities ETF (BOUT) 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 | -- | -- | -- |