Innovator Emerging Markets Power Buffer ETF January (EJAN) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.01 ($0.22) 0.72%
Innovator Emerging Markets Power Buffer ETF January - Daily Information
Click for more stock information on Innovator Emerging Markets Power Buffer ETF January.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.01 |
| Previous Close | $30.01 |
| High | $30.23 |
| Low | $29.94 |
| Adjusted Open | $30.01 |
| Previous Adjusted Close | $30.01 |
| Adjusted High | $30.23 |
| Adjusted Low | $29.94 |
About Innovator Emerging Markets Power Buffer ETF January (EJAN)
Innovator ETFs Trust Innovator MSCI Emerging Markets Power Buffer ETF January
Invest in Innovator Emerging Markets Power Buffer ETF January (EJAN)
Historical Stock Data for Innovator Emerging Markets Power Buffer ETF January (EJAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $30.01 | $30.23 | $29.94 | $30.01 | $30.01 | 81,162 |
| 2025-04-22 | $29.66 | $29.81 | $29.66 | $29.79 | $29.79 | 7,664 |
| 2025-04-21 | $29.57 | $29.60 | $29.39 | $29.48 | $29.48 | 9,329 |
| 2025-04-17 | $29.78 | $29.78 | $29.45 | $29.46 | $29.46 | 19,819 |
| 2025-04-16 | $29.43 | $29.59 | $29.31 | $29.43 | $29.43 | 7,952 |
| 2025-04-15 | $29.55 | $29.75 | $29.53 | $29.53 | $29.53 | 10,941 |
| 2025-04-14 | $29.73 | $29.75 | $29.46 | $29.54 | $29.54 | 11,580 |
| 2025-04-11 | $29.14 | $29.51 | $29.07 | $29.38 | $29.38 | 10,941 |
| 2025-04-10 | $29.16 | $29.20 | $28.70 | $28.87 | $28.87 | 35,994 |
| 2025-04-09 | $28.38 | $29.36 | $28.07 | $29.24 | $29.24 | 30,255 |
| 2025-04-08 | $29.00 | $29.00 | $27.90 | $28.02 | $28.02 | 42,660 |
| 2025-04-07 | $28.30 | $28.84 | $28.21 | $28.43 | $28.43 | 45,351 |
| 2025-04-04 | $29.52 | $29.52 | $28.98 | $29.00 | $29.00 | 81,187 |
| 2025-04-03 | $29.99 | $30.13 | $29.90 | $29.90 | $29.90 | 30,569 |
| 2025-04-02 | $30.20 | $30.37 | $30.14 | $30.27 | $30.27 | 146,120 |
| 2025-04-01 | $30.17 | $30.35 | $30.15 | $30.29 | $30.29 | 18,530 |
| 2025-03-31 | $30.09 | $30.24 | $30.08 | $30.24 | $30.24 | 13,678 |
| 2025-03-28 | $30.36 | $30.36 | $30.21 | $30.25 | $30.25 | 28,297 |
| 2025-03-27 | $30.54 | $30.62 | $30.51 | $30.54 | $30.54 | 3,474 |
| 2025-03-26 | $30.47 | $30.52 | $30.41 | $30.46 | $30.46 | 16,609 |
| 2025-03-25 | $30.49 | $30.59 | $30.49 | $30.55 | $30.55 | 2,862 |
| 2025-03-24 | $30.48 | $30.60 | $30.48 | $30.55 | $30.55 | 10,063 |
| 2025-03-21 | $30.40 | $30.48 | $30.40 | $30.48 | $30.48 | 2,067 |
| 2025-03-20 | $30.40 | $30.58 | $30.40 | $30.55 | $30.55 | 13,900 |
| 2025-03-19 | $30.54 | $30.65 | $30.53 | $30.65 | $30.65 | 5,982 |
| 2025-03-18 | $30.52 | $30.58 | $30.49 | $30.54 | $30.54 | 7,830 |
| 2025-03-17 | $30.44 | $30.67 | $30.44 | $30.64 | $30.64 | 4,707 |
| 2025-03-14 | $30.33 | $30.43 | $30.32 | $30.40 | $30.40 | 9,770 |
| 2025-03-13 | $30.07 | $30.25 | $30.06 | $30.14 | $30.14 | 202,561 |
| 2025-03-12 | $30.13 | $30.39 | $30.10 | $30.18 | $30.18 | 50,910 |
| 2025-03-11 | $30.14 | $30.22 | $30.07 | $30.16 | $30.16 | 18,189 |
| 2025-03-10 | $30.18 | $30.18 | $29.95 | $29.97 | $29.97 | 9,631 |
| 2025-03-07 | $30.32 | $30.41 | $30.27 | $30.33 | $30.33 | 47,828 |
| 2025-03-06 | $30.49 | $30.49 | $30.28 | $30.29 | $30.29 | 14,967 |
| 2025-03-05 | $30.19 | $30.43 | $30.19 | $30.36 | $30.36 | 17,539 |
| 2025-03-04 | $29.96 | $30.12 | $29.86 | $29.98 | $29.98 | 71,386 |
| 2025-03-03 | $29.99 | $30.12 | $29.79 | $29.86 | $29.86 | 101,672 |
| 2025-02-28 | $29.93 | $29.98 | $29.84 | $29.91 | $29.91 | 137,685 |
| 2025-02-27 | $30.30 | $30.32 | $30.19 | $30.20 | $30.20 | 6,783 |
| 2025-02-26 | $30.51 | $30.55 | $30.41 | $30.51 | $30.51 | 9,735 |
| 2025-02-25 | $30.33 | $30.37 | $30.28 | $30.37 | $30.37 | 12,331 |
| 2025-02-24 | $30.34 | $30.36 | $30.27 | $30.31 | $30.31 | 8,231 |
| 2025-02-21 | $30.59 | $30.64 | $30.44 | $30.52 | $30.52 | 12,752 |
| 2025-02-20 | $30.57 | $30.58 | $30.44 | $30.55 | $30.55 | 5,264 |
| 2025-02-19 | $30.38 | $30.43 | $30.34 | $30.34 | $30.34 | 14,324 |
| 2025-02-18 | $30.42 | $30.49 | $30.38 | $30.39 | $30.39 | 18,911 |
| 2025-02-14 | $30.36 | $30.39 | $30.26 | $30.39 | $30.39 | 11,241 |
| 2025-02-13 | $30.10 | $30.26 | $30.10 | $30.21 | $30.21 | 10,373 |
| 2025-02-12 | $30.02 | $30.22 | $30.02 | $30.11 | $30.11 | 10,903 |
| 2025-02-11 | $30.01 | $30.06 | $30.01 | $30.02 | $30.02 | 9,338 |
| 2025-02-10 | $30.06 | $30.15 | $30.01 | $30.15 | $30.15 | 35,039 |
| 2025-02-07 | $29.97 | $30.05 | $29.83 | $29.87 | $29.87 | 8,485 |
| 2025-02-06 | $29.84 | $29.94 | $29.81 | $29.81 | $29.81 | 45,422 |
| 2025-02-05 | $29.78 | $29.92 | $29.78 | $29.80 | $29.80 | 23,937 |
| 2025-02-04 | $29.76 | $29.97 | $29.76 | $29.83 | $29.83 | 91,896 |
| 2025-02-03 | $29.47 | $29.69 | $29.44 | $29.57 | $29.57 | 13,153 |
| 2025-01-31 | $29.90 | $29.94 | $29.65 | $29.74 | $29.74 | 16,691 |
| 2025-01-30 | $29.85 | $29.96 | $29.83 | $29.96 | $29.96 | 5,769 |
| 2025-01-29 | $29.74 | $29.78 | $29.62 | $29.67 | $29.67 | 11,286 |
| 2025-01-28 | $29.42 | $29.61 | $29.42 | $29.59 | $29.59 | 15,928 |
| 2025-01-27 | $29.54 | $29.60 | $29.45 | $29.50 | $29.50 | 23,913 |
| 2025-01-24 | $29.73 | $29.87 | $29.73 | $29.75 | $29.75 | 14,379 |
| 2025-01-23 | $29.56 | $29.74 | $29.56 | $29.69 | $29.69 | 18,880 |
| 2025-01-22 | $29.65 | $29.71 | $29.61 | $29.67 | $29.67 | 17,443 |
| 2025-01-21 | $29.56 | $29.71 | $29.53 | $29.59 | $29.59 | 36,448 |
| 2025-01-17 | $29.35 | $29.55 | $29.35 | $29.49 | $29.49 | 4,596 |
| 2025-01-16 | $29.32 | $29.39 | $29.28 | $29.30 | $29.30 | 35,307 |
| 2025-01-15 | $29.27 | $29.36 | $29.25 | $29.36 | $29.36 | 54,908 |
| 2025-01-14 | $29.14 | $29.18 | $29.05 | $29.18 | $29.18 | 26,972 |
| 2025-01-13 | $28.96 | $29.02 | $28.91 | $28.96 | $28.96 | 32,667 |
| 2025-01-10 | $29.08 | $29.17 | $29.03 | $29.03 | $29.03 | 29,625 |
| 2025-01-08 | $29.29 | $29.38 | $29.29 | $29.30 | $29.30 | 20,707 |
| 2025-01-07 | $29.55 | $29.55 | $29.39 | $29.39 | $29.39 | 32,631 |
| 2025-01-06 | $29.69 | $29.75 | $29.45 | $29.50 | $29.50 | 150,657 |
| 2025-01-03 | $29.52 | $29.61 | $29.52 | $29.59 | $29.59 | 17,722 |
| 2025-01-02 | $29.55 | $29.72 | $29.19 | $29.40 | $29.40 | 628,702 |
| 2024-12-31 | $29.58 | $29.66 | $29.41 | $29.44 | $29.44 | 97,976 |
| 2024-12-30 | $29.54 | $29.62 | $29.54 | $29.59 | $29.59 | 20,804 |
| 2024-12-27 | $29.71 | $29.85 | $29.71 | $29.80 | $29.80 | 13,215 |
| 2024-12-26 | $30.06 | $30.06 | $29.95 | $29.95 | $29.95 | 3,242 |
| 2024-12-24 | $29.92 | $30.10 | $29.92 | $30.06 | $30.06 | 6,190 |
| 2024-12-23 | $29.91 | $30.00 | $29.80 | $29.94 | $29.94 | 16,555 |
| 2024-12-20 | $29.71 | $30.02 | $29.70 | $29.87 | $29.87 | 13,603 |
| 2024-12-19 | $29.92 | $29.92 | $29.71 | $29.71 | $29.71 | 9,628 |
| 2024-12-18 | $30.35 | $30.35 | $29.65 | $29.67 | $29.67 | 6,472 |
| 2024-12-17 | $30.27 | $30.35 | $30.24 | $30.32 | $30.32 | 8,806 |
| 2024-12-16 | $30.28 | $30.42 | $30.27 | $30.31 | $30.31 | 6,265 |
| 2024-12-13 | $30.43 | $30.54 | $30.37 | $30.53 | $30.53 | 7,574 |
| 2024-12-12 | $30.56 | $30.56 | $30.39 | $30.47 | $30.47 | 15,178 |
| 2024-12-11 | $30.52 | $30.61 | $30.46 | $30.60 | $30.60 | 7,813 |
| 2024-12-10 | $30.59 | $30.59 | $30.40 | $30.49 | $30.49 | 18,045 |
| 2024-12-09 | $31.21 | $31.23 | $30.94 | $30.99 | $30.99 | 12,031 |
| 2024-12-06 | $30.47 | $30.54 | $30.30 | $30.37 | $30.37 | 25,283 |
| 2024-12-05 | $30.41 | $30.49 | $30.37 | $30.42 | $30.42 | 28,154 |
| 2024-12-04 | $30.14 | $30.31 | $30.14 | $30.25 | $30.25 | 21,937 |
| 2024-12-03 | $30.08 | $30.23 | $29.89 | $30.19 | $30.19 | 11,215 |
| 2024-12-02 | $30.12 | $30.13 | $29.97 | $30.11 | $30.11 | 53,175 |
| 2024-11-29 | $29.80 | $30.05 | $29.80 | $30.03 | $30.03 | 4,897 |
| 2024-11-27 | $30.16 | $30.16 | $29.92 | $29.99 | $29.99 | 20,267 |
| 2024-11-26 | $30.04 | $30.04 | $29.91 | $29.95 | $29.95 | 6,554 |
| 2024-11-25 | $30.14 | $30.23 | $30.05 | $30.17 | $30.17 | 3,736 |
| 2024-11-22 | $29.98 | $30.10 | $29.97 | $30.08 | $30.08 | 348,578 |
| 2024-11-21 | $30.06 | $30.11 | $30.01 | $30.05 | $30.05 | 17,804 |
| 2024-11-20 | $30.10 | $30.17 | $30.05 | $30.14 | $30.14 | 4,793 |
| 2024-11-19 | $30.08 | $30.26 | $30.08 | $30.22 | $30.22 | 3,049 |
| 2024-11-18 | $29.93 | $30.23 | $29.93 | $30.17 | $30.17 | 8,098 |
| 2024-11-15 | $30.00 | $30.03 | $29.88 | $29.94 | $29.94 | 40,272 |
| 2024-11-14 | $30.06 | $30.15 | $30.01 | $30.15 | $30.15 | 65,664 |
| 2024-11-13 | $30.41 | $30.41 | $30.14 | $30.14 | $30.14 | 28,197 |
| 2024-11-12 | $30.38 | $30.49 | $30.19 | $30.39 | $30.39 | 3,596 |
| 2024-11-11 | $30.84 | $30.87 | $30.77 | $30.83 | $30.83 | 9,335 |
| 2024-11-08 | $31.04 | $31.04 | $30.93 | $31.00 | $31.00 | 2,139 |
| 2024-11-07 | $31.45 | $31.52 | $31.44 | $31.52 | $31.52 | 2,590 |
| 2024-11-06 | $30.94 | $31.10 | $30.91 | $31.00 | $31.00 | 7,499 |
| 2024-11-05 | $31.29 | $31.31 | $31.16 | $31.18 | $31.18 | 85,807 |
| 2024-11-04 | $31.16 | $31.16 | $30.96 | $30.96 | $30.96 | 10,136 |
| 2024-11-01 | $31.04 | $31.04 | $30.88 | $30.88 | $30.88 | 13,651 |
| 2024-10-31 | $30.77 | $30.87 | $30.77 | $30.85 | $30.85 | 3,155 |
| 2024-10-30 | $31.02 | $31.11 | $30.98 | $31.03 | $31.03 | 4,789 |
| 2024-10-29 | $31.32 | $31.35 | $31.18 | $31.23 | $31.23 | 6,295 |
| 2024-10-28 | $31.21 | $31.30 | $31.19 | $31.27 | $31.27 | 4,542 |
| 2024-10-25 | $31.21 | $31.28 | $31.12 | $31.14 | $31.14 | 45,710 |
| 2024-10-24 | $31.24 | $31.24 | $31.10 | $31.13 | $31.13 | 6,805 |
| 2024-10-23 | $31.34 | $31.34 | $31.16 | $31.23 | $31.23 | 5,600 |
| 2024-10-22 | $31.38 | $31.38 | $31.27 | $31.34 | $31.34 | 7,217 |
| 2024-10-21 | $31.47 | $31.47 | $31.33 | $31.38 | $31.38 | 4,202 |
| 2024-10-18 | $31.67 | $31.67 | $31.48 | $31.48 | $31.48 | 2,029 |
| 2024-10-17 | $31.34 | $31.34 | $31.25 | $31.29 | $31.29 | 3,261 |
| 2024-10-16 | $31.32 | $31.38 | $31.32 | $31.33 | $31.33 | 1,688 |
| 2024-10-15 | $31.27 | $31.31 | $31.15 | $31.15 | $31.15 | 2,136 |
| 2024-10-14 | $31.53 | $31.62 | $31.50 | $31.53 | $31.53 | 2,331 |
| 2024-10-11 | $31.40 | $31.57 | $31.40 | $31.57 | $31.57 | 6,293 |
| 2024-10-10 | $31.37 | $31.45 | $31.37 | $31.45 | $31.45 | 7,065 |
| 2024-10-09 | $31.15 | $31.43 | $31.15 | $31.37 | $31.37 | 10,509 |
| 2024-10-08 | $31.41 | $31.43 | $31.26 | $31.41 | $31.41 | 7,394 |
| 2024-10-07 | $31.70 | $31.79 | $31.64 | $31.75 | $31.75 | 1,690 |
| 2024-10-04 | $31.59 | $31.66 | $31.55 | $31.60 | $31.60 | 4,187 |
| 2024-10-03 | $31.31 | $31.55 | $31.31 | $31.46 | $31.46 | 49,485 |
| 2024-10-02 | $31.62 | $31.67 | $31.60 | $31.67 | $31.67 | 3,342 |
| 2024-10-01 | $31.36 | $31.44 | $31.27 | $31.40 | $31.40 | 8,232 |
| 2024-09-30 | $31.43 | $31.43 | $31.28 | $31.34 | $31.34 | 9,648 |
| 2024-09-27 | $31.54 | $31.57 | $31.53 | $31.56 | $31.56 | 6,346 |
| 2024-09-26 | $31.59 | $31.59 | $31.46 | $31.53 | $31.53 | 4,815 |
| 2024-09-25 | $31.10 | $31.17 | $31.02 | $31.07 | $31.07 | 24,413 |
| 2024-09-24 | $31.10 | $31.35 | $31.10 | $31.29 | $31.29 | 2,502 |
| 2024-09-23 | $30.73 | $30.78 | $30.64 | $30.68 | $30.68 | 4,411 |
| 2024-09-20 | $30.47 | $30.57 | $30.44 | $30.53 | $30.53 | 4,195 |
| 2024-09-19 | $30.38 | $30.63 | $30.38 | $30.55 | $30.55 | 7,889 |
| 2024-09-18 | $30.17 | $30.41 | $30.00 | $30.09 | $30.09 | 7,897 |
| 2024-09-17 | $30.17 | $30.25 | $30.06 | $30.14 | $30.14 | 7,704 |
| 2024-09-16 | $30.05 | $30.10 | $30.01 | $30.09 | $30.09 | 8,353 |
| 2024-09-13 | $29.97 | $30.11 | $29.97 | $30.05 | $30.05 | 3,336 |
| 2024-09-12 | $29.76 | $29.98 | $29.76 | $29.94 | $29.94 | 9,177 |
| 2024-09-11 | $29.52 | $29.76 | $29.39 | $29.76 | $29.76 | 4,723 |
| 2024-09-10 | $29.55 | $29.65 | $29.31 | $29.58 | $29.58 | 14,807 |
| 2024-09-09 | $29.62 | $29.73 | $29.62 | $29.68 | $29.68 | 8,615 |
| 2024-09-06 | $29.83 | $29.83 | $29.49 | $29.54 | $29.54 | 7,335 |
| 2024-09-05 | $29.94 | $29.99 | $29.85 | $29.86 | $29.86 | 9,865 |
| 2024-09-04 | $29.86 | $29.93 | $29.82 | $29.87 | $29.87 | 12,178 |
| 2024-09-03 | $30.01 | $30.03 | $29.84 | $29.86 | $29.86 | 7,814 |
| 2024-08-30 | $30.35 | $30.41 | $30.24 | $30.28 | $30.28 | 3,029 |
| 2024-08-29 | $30.26 | $30.36 | $30.26 | $30.28 | $30.28 | 24,983 |
| 2024-08-28 | $30.29 | $30.29 | $30.16 | $30.22 | $30.22 | 2,805 |
| 2024-08-27 | $30.31 | $30.46 | $30.31 | $30.36 | $30.36 | 4,781 |
| 2024-08-26 | $30.45 | $30.45 | $30.31 | $30.37 | $30.37 | 5,094 |
| 2024-08-23 | $30.32 | $30.56 | $30.32 | $30.56 | $30.56 | 3,581 |
| 2024-08-22 | $30.33 | $30.33 | $30.06 | $30.15 | $30.15 | 7,572 |
| 2024-08-21 | $30.39 | $30.47 | $30.35 | $30.47 | $30.47 | 6,624 |
| 2024-08-20 | $30.46 | $30.46 | $30.30 | $30.32 | $30.32 | 4,904 |
| 2024-08-19 | $30.40 | $30.54 | $30.40 | $30.49 | $30.49 | 4,192 |
| 2024-08-16 | $30.21 | $30.32 | $30.21 | $30.31 | $30.31 | 9,771 |
| 2024-08-15 | $30.00 | $30.10 | $29.98 | $30.08 | $30.08 | 3,255 |
| 2024-08-14 | $29.84 | $29.89 | $29.74 | $29.84 | $29.84 | 6,222 |
| 2024-08-13 | $29.72 | $29.92 | $29.72 | $29.92 | $29.92 | 3,007 |
| 2024-08-12 | $29.71 | $29.81 | $29.69 | $29.74 | $29.74 | 18,197 |
| 2024-08-09 | $29.58 | $29.70 | $29.48 | $29.66 | $29.66 | 9,259 |
| 2024-08-08 | $29.31 | $29.59 | $29.31 | $29.58 | $29.58 | 10,408 |
| 2024-08-07 | $29.40 | $29.47 | $29.14 | $29.18 | $29.18 | 6,380 |
| 2024-08-06 | $28.79 | $29.13 | $28.78 | $29.02 | $29.02 | 18,327 |
| 2024-08-05 | $28.67 | $29.23 | $28.65 | $28.99 | $28.99 | 29,891 |
| 2024-08-02 | $29.39 | $29.43 | $29.29 | $29.43 | $29.43 | 4,513 |
| 2024-08-01 | $29.91 | $29.91 | $29.62 | $29.74 | $29.74 | 3,463 |
| 2024-07-31 | $29.98 | $30.07 | $29.98 | $30.06 | $30.06 | 6,476 |
| 2024-07-30 | $29.63 | $29.66 | $29.54 | $29.62 | $29.62 | 15,769 |
| 2024-07-29 | $29.70 | $29.73 | $29.65 | $29.70 | $29.70 | 2,328 |
| 2024-07-26 | $29.78 | $29.84 | $29.71 | $29.76 | $29.76 | 3,617 |
| 2024-07-25 | $29.57 | $29.70 | $29.57 | $29.61 | $29.61 | 7,083 |
| 2024-07-24 | $29.77 | $29.82 | $29.63 | $29.63 | $29.63 | 11,021 |
| 2024-07-23 | $29.94 | $30.00 | $29.89 | $29.91 | $29.91 | 387,276 |
| 2024-07-22 | $29.99 | $30.13 | $29.99 | $30.09 | $30.09 | 4,815 |
| 2024-07-19 | $29.95 | $29.95 | $29.89 | $29.93 | $29.93 | 570 |
| 2024-07-18 | $30.29 | $30.34 | $30.07 | $30.11 | $30.11 | 54,959 |
| 2024-07-17 | $30.36 | $30.36 | $30.26 | $30.32 | $30.32 | 383,911 |
| 2024-07-16 | $30.48 | $30.67 | $30.48 | $30.66 | $30.66 | 13,282 |
| 2024-07-15 | $30.58 | $30.60 | $30.45 | $30.49 | $30.49 | 7,098 |
| 2024-07-12 | $30.68 | $30.78 | $30.67 | $30.69 | $30.69 | 13,866 |
| 2024-07-11 | $30.62 | $30.71 | $30.57 | $30.62 | $30.62 | 10,419 |
| 2024-07-10 | $30.51 | $30.55 | $30.43 | $30.54 | $30.54 | 6,756 |
| 2024-07-09 | $30.37 | $30.42 | $30.36 | $30.41 | $30.41 | 6,957 |
| 2024-07-08 | $30.32 | $30.32 | $30.27 | $30.31 | $30.31 | 5,956 |
| 2024-07-05 | $30.20 | $30.32 | $30.20 | $30.28 | $30.28 | 4,591 |
| 2024-07-03 | $30.21 | $30.27 | $30.15 | $30.20 | $30.20 | 4,232 |
| 2024-07-02 | $29.77 | $29.96 | $29.77 | $29.96 | $29.96 | 8,040 |
| 2024-07-01 | $29.95 | $29.95 | $29.85 | $29.90 | $29.90 | 3,756 |
| 2024-06-28 | $29.93 | $29.93 | $29.81 | $29.83 | $29.83 | 17,065 |
| 2024-06-27 | $29.87 | $29.87 | $29.81 | $29.81 | $29.81 | 2,964 |
| 2024-06-26 | $29.79 | $29.87 | $29.74 | $29.84 | $29.84 | 6,325 |
| 2024-06-25 | $29.64 | $29.85 | $29.64 | $29.83 | $29.83 | 31,845 |
| 2024-06-24 | $29.94 | $29.96 | $29.84 | $29.88 | $29.88 | 5,351 |
| 2024-06-21 | $29.84 | $29.90 | $29.84 | $29.86 | $29.86 | 31,686 |
| 2024-06-20 | $30.02 | $30.03 | $29.89 | $29.94 | $29.94 | 9,177 |
| 2024-06-18 | $29.77 | $30.00 | $29.77 | $30.00 | $30.00 | 19,044 |
| 2024-06-17 | $29.74 | $29.82 | $29.74 | $29.78 | $29.78 | 3,571 |
| 2024-06-14 | $29.61 | $29.65 | $29.57 | $29.65 | $29.65 | 4,679 |
| 2024-06-13 | $29.65 | $29.65 | $29.57 | $29.64 | $29.64 | 2,226 |
| 2024-06-12 | $29.64 | $29.80 | $29.50 | $29.69 | $29.69 | 5,059 |
| 2024-06-11 | $29.41 | $29.55 | $29.39 | $29.47 | $29.47 | 6,409 |
| 2024-06-10 | $29.50 | $29.60 | $29.50 | $29.55 | $29.55 | 5,457 |
| 2024-06-07 | $29.51 | $29.54 | $29.39 | $29.45 | $29.45 | 8,661 |
| 2024-06-06 | $29.63 | $29.67 | $29.58 | $29.61 | $29.61 | 5,997 |
| 2024-06-05 | $29.39 | $29.59 | $29.39 | $29.56 | $29.56 | 7,222 |
| 2024-06-04 | $29.30 | $29.34 | $29.16 | $29.28 | $29.28 | 6,752 |
| 2024-06-03 | $29.50 | $29.56 | $29.43 | $29.54 | $29.54 | 19,899 |
| 2024-05-31 | $29.20 | $29.32 | $29.17 | $29.32 | $29.32 | 7,433 |
| 2024-05-30 | $29.51 | $29.55 | $29.44 | $29.53 | $29.53 | 5,355 |
| 2024-05-29 | $29.48 | $29.59 | $29.48 | $29.57 | $29.57 | 8,442 |
| 2024-05-28 | $29.83 | $29.84 | $29.73 | $29.76 | $29.76 | 9,398 |
| 2024-05-24 | $29.81 | $29.84 | $29.81 | $29.82 | $29.82 | 1,982 |
| 2024-05-23 | $29.93 | $29.93 | $29.70 | $29.76 | $29.76 | 4,640 |
| 2024-05-22 | $29.96 | $29.96 | $29.81 | $29.87 | $29.87 | 3,705 |
| 2024-05-21 | $29.96 | $29.97 | $29.88 | $29.97 | $29.97 | 17,234 |
| 2024-05-20 | $30.05 | $30.08 | $29.98 | $30.07 | $30.07 | 4,654 |
| 2024-05-17 | $30.02 | $30.16 | $30.02 | $30.07 | $30.07 | 23,036 |
| 2024-05-16 | $30.00 | $30.02 | $29.97 | $30.00 | $30.00 | 5,510 |
| 2024-05-15 | $29.85 | $29.96 | $29.85 | $29.94 | $29.94 | 12,506 |
| 2024-05-14 | $29.82 | $29.83 | $29.74 | $29.82 | $29.82 | 10,005 |
| 2024-05-13 | $29.80 | $29.80 | $29.68 | $29.72 | $29.72 | 3,432 |
| 2024-05-10 | $29.61 | $29.66 | $29.56 | $29.59 | $29.59 | 2,481 |
| 2024-05-09 | $29.46 | $29.53 | $29.36 | $29.49 | $29.49 | 113,888 |
| 2024-05-08 | $29.34 | $29.50 | $29.34 | $29.49 | $29.49 | 19,577 |
| 2024-05-07 | $29.51 | $29.54 | $29.48 | $29.49 | $29.49 | 5,341 |
| 2024-05-06 | $29.58 | $29.64 | $29.53 | $29.58 | $29.58 | 37,608 |
| 2024-05-03 | $29.42 | $29.59 | $29.42 | $29.56 | $29.56 | 5,493 |
| 2024-05-02 | $29.12 | $29.45 | $29.12 | $29.45 | $29.45 | 2,004 |
| 2024-05-01 | $28.96 | $29.17 | $28.92 | $28.96 | $28.96 | 4,647 |
| 2024-04-30 | $29.10 | $29.11 | $28.98 | $29.00 | $29.00 | 3,607 |
| 2024-04-29 | $29.14 | $29.24 | $29.14 | $29.24 | $29.24 | 2,769 |
| 2024-04-26 | $28.93 | $29.06 | $28.93 | $29.05 | $29.05 | 7,407 |
| 2024-04-25 | $28.59 | $28.88 | $28.59 | $28.78 | $28.78 | 11,954 |
| 2024-04-24 | $28.77 | $28.84 | $28.72 | $28.79 | $28.79 | 3,486 |
| 2024-04-23 | $28.70 | $28.78 | $28.66 | $28.74 | $28.74 | 6,398 |
| 2024-04-22 | $28.44 | $28.67 | $28.44 | $28.57 | $28.57 | 4,937 |
| 2024-04-19 | $28.44 | $28.45 | $28.34 | $28.37 | $28.37 | 7,527 |
| 2024-04-18 | $28.49 | $28.54 | $28.42 | $28.54 | $28.54 | 33,667 |
| 2024-04-17 | $28.46 | $28.47 | $28.36 | $28.37 | $28.37 | 8,475 |
| 2024-04-16 | $28.49 | $28.51 | $28.36 | $28.41 | $28.41 | 14,833 |
| 2024-04-15 | $28.70 | $28.70 | $28.59 | $28.60 | $28.60 | 2,505 |
| 2024-04-12 | $28.85 | $28.85 | $28.69 | $28.69 | $28.69 | 6,390 |
| 2024-04-11 | $29.13 | $29.13 | $28.99 | $29.07 | $29.07 | 8,334 |
| 2024-04-10 | $29.04 | $29.04 | $28.92 | $28.97 | $28.97 | 33,950 |
| 2024-04-09 | $29.23 | $29.28 | $29.16 | $29.21 | $29.21 | 5,317 |
| 2024-04-08 | $29.16 | $29.17 | $29.09 | $29.10 | $29.10 | 7,566 |
| 2024-04-05 | $28.92 | $29.05 | $28.91 | $28.97 | $28.97 | 8,613 |
| 2024-04-04 | $29.17 | $29.22 | $28.95 | $28.95 | $28.95 | 7,187 |
| 2024-04-03 | $28.92 | $29.10 | $28.92 | $29.02 | $29.02 | 12,758 |
| 2024-04-02 | $29.00 | $29.09 | $28.97 | $29.04 | $29.04 | 11,461 |
| 2024-04-01 | $29.02 | $29.12 | $28.83 | $28.94 | $28.94 | 682,296 |
| 2024-03-28 | $29.02 | $29.03 | $28.94 | $28.94 | $28.94 | 9,816 |
| 2024-03-27 | $28.79 | $28.92 | $28.79 | $28.85 | $28.85 | 6,000 |
| 2024-03-26 | $28.95 | $28.95 | $28.85 | $28.92 | $28.92 | 8,216 |
| 2024-03-25 | $28.81 | $28.91 | $28.81 | $28.84 | $28.84 | 18,422 |
| 2024-03-22 | $28.83 | $28.92 | $28.80 | $28.90 | $28.90 | 25,511 |
| 2024-03-21 | $29.12 | $29.12 | $28.91 | $29.02 | $29.02 | 14,715 |
| 2024-03-20 | $28.73 | $29.00 | $28.73 | $28.99 | $28.99 | 10,068 |
| 2024-03-19 | $28.76 | $28.81 | $28.66 | $28.80 | $28.80 | 11,910 |
| 2024-03-18 | $28.87 | $28.91 | $28.80 | $28.80 | $28.80 | 13,490 |
| 2024-03-15 | $28.92 | $28.92 | $28.79 | $28.82 | $28.82 | 6,601 |
| 2024-03-14 | $28.94 | $28.99 | $28.86 | $28.94 | $28.94 | 15,569 |
| 2024-03-13 | $29.05 | $29.07 | $28.97 | $29.03 | $29.03 | 12,125 |
| 2024-03-12 | $29.12 | $29.12 | $28.98 | $29.09 | $29.09 | 44,539 |
| 2024-03-11 | $28.89 | $28.93 | $28.87 | $28.91 | $28.91 | 1,424 |
| 2024-03-08 | $28.90 | $28.93 | $28.78 | $28.80 | $28.80 | 7,784 |
| 2024-03-07 | $28.70 | $28.89 | $28.70 | $28.89 | $28.89 | 27,459 |
| 2024-03-06 | $28.71 | $28.82 | $28.69 | $28.79 | $28.79 | 28,130 |
| 2024-03-05 | $28.61 | $28.61 | $28.44 | $28.54 | $28.54 | 18,749 |
| 2024-03-04 | $28.66 | $28.73 | $28.59 | $28.69 | $28.69 | 20,375 |
| 2024-03-01 | $28.52 | $28.84 | $28.52 | $28.72 | $28.72 | 38,879 |
| 2024-02-29 | $28.50 | $28.54 | $28.40 | $28.45 | $28.45 | 58,346 |
| 2024-02-28 | $28.45 | $28.47 | $28.36 | $28.37 | $28.37 | 15,107 |
| 2024-02-27 | $28.69 | $28.70 | $28.61 | $28.61 | $28.61 | 19,982 |
| 2024-02-26 | $28.60 | $28.67 | $28.56 | $28.58 | $28.58 | 12,341 |
| 2024-02-23 | $28.71 | $28.73 | $28.67 | $28.72 | $28.72 | 11,559 |
| 2024-02-22 | $28.74 | $28.74 | $28.63 | $28.65 | $28.65 | 27,260 |
| 2024-02-21 | $28.56 | $28.62 | $28.47 | $28.57 | $28.57 | 15,528 |
| 2024-02-20 | $28.61 | $28.61 | $28.43 | $28.54 | $28.54 | 14,532 |
| 2024-02-16 | $28.49 | $28.55 | $28.43 | $28.52 | $28.52 | 13,232 |
| 2024-02-15 | $28.38 | $28.43 | $28.18 | $28.42 | $28.42 | 18,151 |
| 2024-02-14 | $28.28 | $28.36 | $28.22 | $28.36 | $28.36 | 50,521 |
| 2024-02-13 | $28.29 | $28.29 | $28.01 | $28.12 | $28.12 | 21,106 |
| 2024-02-12 | $28.23 | $28.49 | $28.23 | $28.36 | $28.36 | 23,861 |
| 2024-02-09 | $28.28 | $28.31 | $28.08 | $28.25 | $28.25 | 262,856 |
| 2024-02-08 | $28.19 | $28.32 | $28.12 | $28.22 | $28.22 | 87,462 |
| 2024-02-07 | $28.25 | $28.35 | $28.21 | $28.32 | $28.32 | 353,164 |
| 2024-02-06 | $28.16 | $28.33 | $28.16 | $28.32 | $28.32 | 101,357 |
| 2024-02-05 | $27.80 | $27.99 | $27.80 | $27.97 | $27.97 | 104,206 |
| 2024-02-02 | $27.89 | $27.96 | $27.84 | $27.88 | $27.88 | 67,232 |
| 2024-02-01 | $27.90 | $27.99 | $27.83 | $27.90 | $27.90 | 65,456 |
| 2024-01-31 | $27.91 | $28.03 | $27.78 | $27.78 | $27.78 | 31,873 |
| 2024-01-30 | $27.79 | $27.93 | $27.79 | $27.93 | $27.93 | 26,337 |
| 2024-01-29 | $28.11 | $28.11 | $27.89 | $28.05 | $28.05 | 36,036 |
| 2024-01-26 | $28.07 | $28.09 | $27.97 | $28.05 | $28.05 | 32,229 |
| 2024-01-25 | $28.16 | $28.16 | $27.94 | $28.04 | $28.04 | 18,089 |
| 2024-01-24 | $28.18 | $28.18 | $27.96 | $27.98 | $27.98 | 38,326 |
| 2024-01-23 | $27.69 | $27.87 | $27.69 | $27.87 | $27.87 | 140,900 |
| 2024-01-22 | $27.65 | $27.75 | $27.62 | $27.64 | $27.64 | 39,181 |
| 2024-01-19 | $27.64 | $27.85 | $27.62 | $27.77 | $27.77 | 21,312 |
| 2024-01-18 | $27.62 | $27.69 | $27.58 | $27.60 | $27.60 | 24,136 |
| 2024-01-17 | $27.41 | $27.54 | $27.41 | $27.49 | $27.49 | 90,137 |
| 2024-01-16 | $27.95 | $27.95 | $27.72 | $27.75 | $27.75 | 22,053 |
| 2024-01-12 | $28.28 | $28.28 | $28.10 | $28.11 | $28.11 | 83,610 |
| 2024-01-11 | $28.14 | $28.14 | $27.92 | $28.08 | $28.08 | 47,606 |
| 2024-01-10 | $28.09 | $28.09 | $27.83 | $28.02 | $28.02 | 8,402,250 |
| 2024-01-09 | $27.99 | $28.10 | $27.99 | $28.08 | $28.08 | 107,461 |
| 2024-01-08 | $28.08 | $28.32 | $28.08 | $28.23 | $28.23 | 57,286 |
| 2024-01-05 | $28.30 | $28.38 | $28.19 | $28.27 | $28.27 | 57,209 |
| 2024-01-04 | $28.29 | $28.35 | $28.19 | $28.21 | $28.21 | 134,180 |
| 2024-01-03 | $28.12 | $28.48 | $28.12 | $28.38 | $28.38 | 521,514 |
| 2024-01-02 | $28.42 | $28.42 | $28.24 | $28.27 | $28.27 | 388,835 |
| 2023-12-29 | $28.74 | $28.75 | $28.57 | $28.67 | $28.67 | 245,146 |
| 2023-12-28 | $28.54 | $28.77 | $28.54 | $28.65 | $28.65 | 76,927 |
| 2023-12-27 | $28.43 | $28.44 | $28.29 | $28.37 | $28.37 | 64,313 |
| 2023-12-26 | $28.11 | $28.32 | $28.11 | $28.18 | $28.18 | 30,805 |
| 2023-12-22 | $27.98 | $28.07 | $27.64 | $27.96 | $27.96 | 28,224 |
| 2023-12-21 | $27.95 | $28.12 | $27.94 | $28.10 | $28.10 | 120,243 |
| 2023-12-20 | $28.04 | $28.05 | $27.64 | $27.64 | $27.64 | 24,911 |
| 2023-12-19 | $28.10 | $28.21 | $28.09 | $28.14 | $28.14 | 71,059 |
| 2023-12-18 | $27.88 | $27.99 | $27.82 | $27.89 | $27.89 | 35,882 |
| 2023-12-15 | $28.05 | $28.20 | $27.97 | $28.00 | $28.00 | 24,431 |
| 2023-12-14 | $27.98 | $28.19 | $27.98 | $28.12 | $28.12 | 48,357 |
| 2023-12-13 | $27.37 | $27.81 | $27.25 | $27.81 | $27.81 | 17,633 |
| 2023-12-12 | $27.44 | $27.54 | $27.40 | $27.50 | $27.50 | 122,752 |
| 2023-12-11 | $27.48 | $27.60 | $27.44 | $27.52 | $27.52 | 27,175 |
| 2023-12-08 | $27.46 | $27.53 | $27.41 | $27.44 | $27.44 | 45,379 |
| 2023-12-07 | $27.51 | $27.62 | $27.49 | $27.54 | $27.54 | 90,288 |
| 2023-12-06 | $27.58 | $27.68 | $27.50 | $27.57 | $27.57 | 26,754 |
| 2023-12-05 | $27.56 | $27.60 | $27.46 | $27.50 | $27.50 | 34,799 |
| 2023-12-04 | $27.78 | $27.78 | $27.59 | $27.62 | $27.62 | 29,108 |
| 2023-12-01 | $27.63 | $27.97 | $27.63 | $27.93 | $27.93 | 22,778 |
| 2023-11-30 | $27.75 | $27.85 | $27.75 | $27.80 | $27.80 | 22,196 |
| 2023-11-29 | $27.69 | $28.19 | $27.45 | $27.84 | $27.84 | 79,728 |
| 2023-11-28 | $27.78 | $27.97 | $27.78 | $27.93 | $27.93 | 108,690 |
| 2023-11-27 | $27.74 | $27.79 | $27.70 | $27.74 | $27.74 | 63,464 |
| 2023-11-24 | $27.70 | $27.87 | $27.70 | $27.85 | $27.85 | 8,249 |
| 2023-11-22 | $27.83 | $27.89 | $27.79 | $27.87 | $27.87 | 21,002 |
| 2023-11-21 | $27.86 | $27.99 | $27.83 | $27.94 | $27.94 | 28,893 |
| 2023-11-20 | $27.88 | $28.10 | $27.88 | $28.05 | $28.05 | 250,046 |
| 2023-11-17 | $27.78 | $27.80 | $27.68 | $27.73 | $27.73 | 37,452 |
| 2023-11-16 | $27.83 | $27.88 | $27.69 | $27.76 | $27.76 | 36,255 |
| 2023-11-15 | $27.95 | $28.12 | $27.95 | $28.06 | $28.06 | 25,527 |
| 2023-11-14 | $27.49 | $27.88 | $27.49 | $27.80 | $27.80 | 65,004 |
| 2023-11-13 | $27.26 | $27.44 | $27.26 | $27.30 | $27.30 | 30,614 |
| 2023-11-10 | $27.21 | $27.39 | $27.21 | $27.35 | $27.35 | 391,792 |
| 2023-11-09 | $27.38 | $27.43 | $27.19 | $27.27 | $27.27 | 26,542 |
| 2023-11-08 | $27.39 | $27.52 | $27.36 | $27.38 | $27.38 | 72,543 |
| 2023-11-07 | $27.47 | $27.57 | $27.46 | $27.52 | $27.52 | 14,267 |
| 2023-11-06 | $27.70 | $27.74 | $27.59 | $27.65 | $27.65 | 13,133 |
| 2023-11-03 | $27.40 | $27.55 | $27.38 | $27.49 | $27.49 | 80,030 |
| 2023-11-02 | $27.09 | $27.22 | $27.09 | $27.12 | $27.12 | 2,260,187 |
| 2023-11-01 | $26.93 | $27.01 | $26.88 | $26.94 | $26.94 | 14,169 |
| 2023-10-31 | $26.84 | $26.95 | $26.83 | $26.88 | $26.88 | 26,804 |
| 2023-10-30 | $27.12 | $27.12 | $26.95 | $27.00 | $27.00 | 9,435 |
| 2023-10-27 | $26.93 | $26.98 | $26.85 | $26.90 | $26.90 | 75,085 |
| 2023-10-26 | $26.82 | $26.93 | $26.82 | $26.89 | $26.89 | 24,499 |
| 2023-10-25 | $26.91 | $27.03 | $26.91 | $26.93 | $26.93 | 54,212 |
| 2023-10-24 | $26.92 | $27.13 | $26.92 | $27.10 | $27.10 | 81,027 |
| 2023-10-23 | $26.96 | $27.01 | $26.87 | $26.94 | $26.94 | 30,578 |
| 2023-10-20 | $27.03 | $27.03 | $26.92 | $26.95 | $26.95 | 23,988 |
| 2023-10-19 | $27.11 | $27.19 | $27.07 | $27.15 | $27.15 | 21,947 |
| 2023-10-18 | $27.25 | $27.28 | $27.11 | $27.16 | $27.16 | 51,148 |
| 2023-10-17 | $27.29 | $27.45 | $27.29 | $27.42 | $27.42 | 9,368 |
| 2023-10-16 | $27.45 | $27.56 | $27.39 | $27.44 | $27.44 | 35,727 |
| 2023-10-13 | $27.35 | $27.41 | $27.28 | $27.36 | $27.36 | 11,141 |
| 2023-10-12 | $27.57 | $27.72 | $27.31 | $27.45 | $27.45 | 70,114 |
| 2023-10-11 | $27.63 | $27.64 | $27.48 | $27.58 | $27.58 | 6,853 |
| 2023-10-10 | $27.32 | $27.54 | $27.32 | $27.44 | $27.44 | 29,888 |
| 2023-10-09 | $27.22 | $27.33 | $27.14 | $27.32 | $27.32 | 85,702 |
| 2023-10-06 | $27.08 | $27.42 | $27.08 | $27.42 | $27.42 | 39,253 |
| 2023-10-05 | $27.04 | $27.21 | $27.04 | $27.14 | $27.14 | 108,587 |
| 2023-10-04 | $27.12 | $27.26 | $27.07 | $27.15 | $27.15 | 49,979 |
| 2023-10-03 | $27.24 | $27.25 | $27.12 | $27.20 | $27.20 | 6,586,718 |
| 2023-10-02 | $27.27 | $27.35 | $27.26 | $27.34 | $27.34 | 2,829 |
| 2023-09-29 | $27.42 | $27.45 | $27.35 | $27.38 | $27.38 | 2,226 |
| 2023-09-28 | $27.23 | $27.41 | $27.23 | $27.37 | $27.37 | 3,581 |
| 2023-09-27 | $27.32 | $27.38 | $27.32 | $27.35 | $27.35 | 1,757 |
| 2023-09-26 | $27.45 | $27.45 | $27.28 | $27.38 | $27.38 | 14,635 |
| 2023-09-25 | $27.50 | $27.60 | $27.50 | $27.60 | $27.60 | 1,157 |
| 2023-09-22 | $27.66 | $27.66 | $27.60 | $27.65 | $27.65 | 12,773 |
| 2023-09-21 | $27.43 | $27.50 | $27.43 | $27.43 | $27.43 | 3,571 |
| 2023-09-20 | $27.90 | $27.90 | $27.68 | $27.68 | $27.68 | 2,264 |
| 2023-09-19 | $27.80 | $27.86 | $27.75 | $27.84 | $27.84 | 5,567 |
| 2023-09-18 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 2,569 |
| 2023-09-15 | $28.05 | $28.05 | $27.90 | $27.91 | $27.91 | 5,713 |
| 2023-09-14 | $28.07 | $28.07 | $28.00 | $28.01 | $28.01 | 10,197 |
| 2023-09-13 | $28.00 | $28.04 | $27.90 | $27.92 | $27.92 | 3,825 |
| 2023-09-12 | $27.94 | $28.04 | $27.94 | $27.98 | $27.98 | 2,470 |
| 2023-09-11 | $27.90 | $28.06 | $27.90 | $28.03 | $28.03 | 9,664 |
| 2023-09-08 | $27.78 | $27.81 | $27.75 | $27.81 | $27.81 | 24,075 |
| 2023-09-07 | $27.77 | $27.80 | $27.65 | $27.73 | $27.73 | 9,151 |
| 2023-09-06 | $28.15 | $28.15 | $27.96 | $28.06 | $28.06 | 1,688 |
| 2023-09-05 | $28.14 | $28.16 | $28.07 | $28.13 | $28.13 | 12,718 |
| 2023-09-01 | $28.26 | $28.27 | $28.21 | $28.27 | $28.27 | 3,600 |
| 2023-08-31 | $28.09 | $28.09 | $27.95 | $28.04 | $28.04 | 23,949 |
| 2023-08-30 | $28.30 | $28.31 | $28.23 | $28.26 | $28.26 | 2,121 |
| 2023-08-29 | $28.32 | $28.40 | $28.32 | $28.40 | $28.40 | 2,294 |
| 2023-08-28 | $28.08 | $28.18 | $28.07 | $28.10 | $28.10 | 3,435 |
| 2023-08-25 | $27.94 | $27.97 | $27.85 | $27.92 | $27.92 | 4,842 |
| 2023-08-24 | $28.01 | $28.08 | $27.89 | $27.93 | $27.93 | 9,161 |
| 2023-08-23 | $28.00 | $28.01 | $27.94 | $28.01 | $28.01 | 8,902 |
| 2023-08-22 | $27.73 | $27.74 | $27.65 | $27.71 | $27.71 | 2,935 |
| 2023-08-21 | $27.65 | $27.77 | $27.65 | $27.71 | $27.71 | 20,409 |
| 2023-08-18 | $27.69 | $27.76 | $27.63 | $27.76 | $27.76 | 2,452 |
| 2023-08-17 | $27.92 | $27.96 | $27.82 | $27.87 | $27.87 | 9,402 |
| 2023-08-16 | $28.00 | $28.00 | $27.80 | $27.83 | $27.83 | 5,932 |
| 2023-08-15 | $27.98 | $28.03 | $27.98 | $28.03 | $28.03 | 506 |
| 2023-08-14 | $28.11 | $28.29 | $28.11 | $28.20 | $28.20 | 13,848 |
| 2023-08-11 | $28.30 | $28.42 | $28.28 | $28.40 | $28.40 | 2,557 |
| 2023-08-10 | $28.73 | $28.73 | $28.64 | $28.68 | $28.68 | 1,666 |
| 2023-08-09 | $28.65 | $28.69 | $28.57 | $28.66 | $28.66 | 6,196 |
| 2023-08-08 | $28.60 | $28.67 | $28.43 | $28.66 | $28.66 | 16,070 |
| 2023-08-07 | $28.88 | $28.88 | $28.78 | $28.87 | $28.87 | 6,010 |
| 2023-08-04 | $28.99 | $29.10 | $28.91 | $28.91 | $28.91 | 6,230 |
| 2023-08-03 | $28.93 | $29.00 | $28.69 | $28.96 | $28.96 | 30,974 |
| 2023-08-02 | $28.94 | $28.94 | $28.79 | $28.80 | $28.80 | 7,498 |
| 2023-08-01 | $29.36 | $29.40 | $29.32 | $29.35 | $29.35 | 39,659 |
| 2023-07-31 | $29.63 | $29.72 | $29.60 | $29.67 | $29.67 | 3,366 |
| 2023-07-28 | $29.67 | $29.67 | $29.56 | $29.60 | $29.60 | 4,232 |
| 2023-07-27 | $29.22 | $29.32 | $29.10 | $29.12 | $29.12 | 4,432 |
| 2023-07-26 | $29.09 | $29.46 | $29.09 | $29.37 | $29.37 | 12,370 |
| 2023-07-25 | $29.34 | $29.34 | $29.21 | $29.24 | $29.24 | 8,586 |
| 2023-07-24 | $28.90 | $29.11 | $28.90 | $29.11 | $29.11 | 2,842 |
| 2023-07-21 | $28.81 | $28.84 | $28.76 | $28.77 | $28.77 | 3,492 |
| 2023-07-20 | $28.90 | $28.90 | $28.75 | $28.81 | $28.81 | 7,387 |
| 2023-07-19 | $28.94 | $29.05 | $28.90 | $29.01 | $29.01 | 31,132 |
| 2023-07-18 | $29.01 | $29.12 | $28.92 | $28.96 | $28.96 | 11,733 |
| 2023-07-17 | $29.14 | $29.18 | $29.05 | $29.16 | $29.16 | 4,287 |
| 2023-07-14 | $29.10 | $29.21 | $29.10 | $29.19 | $29.19 | 2,770 |
| 2023-07-13 | $28.97 | $29.30 | $28.97 | $29.26 | $29.26 | 14,179 |
| 2023-07-12 | $28.79 | $28.97 | $28.79 | $28.96 | $28.96 | 9,882 |
| 2023-07-11 | $28.40 | $28.54 | $28.39 | $28.54 | $28.54 | 2,389 |
| 2023-07-10 | $28.18 | $28.30 | $28.18 | $28.30 | $28.30 | 464,208 |
| 2023-07-07 | $28.11 | $28.42 | $28.11 | $28.31 | $28.31 | 6,374 |
| 2023-07-06 | $27.96 | $28.08 | $27.96 | $28.07 | $28.07 | 9,268 |
| 2023-07-05 | $28.49 | $28.50 | $28.41 | $28.47 | $28.47 | 88,458 |
| 2023-07-03 | $28.64 | $28.64 | $28.54 | $28.57 | $28.57 | 1,673 |
| 2023-06-30 | $28.35 | $28.43 | $28.33 | $28.38 | $28.38 | 33,512 |
| 2023-06-29 | $28.18 | $28.24 | $28.17 | $28.20 | $28.20 | 5,559 |
| 2023-06-28 | $28.26 | $28.32 | $28.25 | $28.32 | $28.32 | 3,594 |
| 2023-06-27 | $28.37 | $28.46 | $28.37 | $28.46 | $28.46 | 4,843 |
| 2023-06-26 | $28.29 | $28.29 | $28.18 | $28.18 | $28.18 | 3,292 |
| 2023-06-23 | $28.30 | $28.30 | $28.16 | $28.18 | $28.18 | 4,251 |
| 2023-06-22 | $28.51 | $28.79 | $28.41 | $28.52 | $28.52 | 7,451 |
| 2023-06-21 | $28.51 | $28.62 | $28.51 | $28.58 | $28.58 | 4,255 |
| 2023-06-20 | $28.79 | $28.79 | $28.60 | $28.69 | $28.69 | 5,575 |
| 2023-06-16 | $28.98 | $29.35 | $28.97 | $29.30 | $29.30 | 4,149 |
| 2023-06-15 | $29.00 | $29.14 | $28.96 | $29.10 | $29.10 | 5,194 |
| 2023-06-14 | $28.84 | $28.90 | $28.69 | $28.88 | $28.88 | 5,845 |
| 2023-06-13 | $28.73 | $28.77 | $28.72 | $28.72 | $28.72 | 2,000 |
| 2023-06-12 | $28.49 | $28.55 | $28.46 | $28.53 | $28.53 | 212,723 |
| 2023-06-09 | $28.50 | $28.51 | $28.47 | $28.47 | $28.47 | 1,301 |
| 2023-06-08 | $28.41 | $28.41 | $28.27 | $28.40 | $28.40 | 9,277 |
| 2023-06-07 | $28.33 | $28.33 | $28.22 | $28.26 | $28.26 | 3,894 |
| 2023-06-06 | $28.27 | $28.36 | $28.27 | $28.36 | $28.36 | 70,929 |
| 2023-06-05 | $28.05 | $28.15 | $28.00 | $28.15 | $28.15 | 3,243 |
| 2023-06-02 | $28.23 | $28.23 | $28.16 | $28.17 | $28.17 | 2,278 |
| 2023-06-01 | $27.57 | $27.84 | $27.53 | $27.81 | $27.81 | 105,804 |
| 2023-05-31 | $27.57 | $27.57 | $27.35 | $27.52 | $27.52 | 5,887 |
| 2023-05-30 | $27.69 | $27.71 | $27.56 | $27.65 | $27.65 | 5,765 |
| 2023-05-26 | $27.80 | $27.94 | $27.77 | $27.94 | $27.94 | 9,073 |
| 2023-05-25 | $27.54 | $27.57 | $27.51 | $27.57 | $27.57 | 4,587 |
| 2023-05-24 | $27.63 | $27.63 | $27.54 | $27.61 | $27.61 | 10,098 |
| 2023-05-23 | $28.00 | $28.00 | $27.73 | $27.75 | $27.75 | 9,881 |
| 2023-05-22 | $28.16 | $28.16 | $28.04 | $28.04 | $28.04 | 9,872 |
| 2023-05-19 | $27.92 | $27.99 | $27.87 | $27.90 | $27.90 | 3,089 |
| 2023-05-18 | $27.66 | $27.91 | $27.66 | $27.88 | $27.88 | 1,850 |
| 2023-05-17 | $27.95 | $28.00 | $27.91 | $27.99 | $27.99 | 3,300 |
| 2023-05-16 | $28.00 | $28.03 | $27.89 | $27.92 | $27.92 | 26,257 |
| 2023-05-15 | $27.90 | $28.34 | $27.90 | $28.06 | $28.06 | 60,118 |
| 2023-05-12 | $27.75 | $27.80 | $27.60 | $27.72 | $27.72 | 225,071 |
| 2023-05-11 | $27.78 | $27.96 | $27.76 | $27.96 | $27.96 | 31,612 |
| 2023-05-10 | $27.98 | $28.05 | $27.84 | $28.05 | $28.05 | 8,658 |
| 2023-05-09 | $27.97 | $28.06 | $27.94 | $27.96 | $27.96 | 9,516 |
| 2023-05-08 | $28.12 | $28.22 | $28.06 | $28.07 | $28.07 | 44,859 |
| 2023-05-05 | $27.87 | $28.22 | $27.86 | $28.22 | $28.22 | 10,433 |
| 2023-05-04 | $27.86 | $27.90 | $27.78 | $27.89 | $27.89 | 7,207 |
| 2023-05-03 | $27.68 | $27.84 | $27.67 | $27.67 | $27.67 | 17,529 |
| 2023-05-02 | $27.71 | $27.77 | $27.66 | $27.74 | $27.74 | 75,219 |
| 2023-05-01 | $28.00 | $28.00 | $27.88 | $27.92 | $27.92 | 37,357 |
| 2023-04-28 | $27.87 | $28.02 | $27.87 | $27.96 | $27.96 | 5,661 |
| 2023-04-27 | $27.65 | $27.92 | $27.65 | $27.91 | $27.91 | 6,681 |
| 2023-04-26 | $27.65 | $27.70 | $27.54 | $27.54 | $27.54 | 7,674 |
| 2023-04-25 | $27.57 | $27.62 | $27.47 | $27.54 | $27.54 | 10,802 |
| 2023-04-24 | $27.86 | $27.88 | $27.77 | $27.78 | $27.78 | 7,621 |
| 2023-04-21 | $27.85 | $27.93 | $27.83 | $27.85 | $27.85 | 7,487 |
| 2023-04-20 | $28.12 | $28.13 | $28.02 | $28.02 | $28.02 | 6,030 |
| 2023-04-19 | $28.14 | $28.14 | $27.99 | $28.13 | $28.13 | 9,025 |
| 2023-04-18 | $28.31 | $28.40 | $28.24 | $28.33 | $28.33 | 15,579 |
| 2023-04-17 | $28.26 | $28.37 | $28.21 | $28.37 | $28.37 | 12,289 |
| 2023-04-14 | $28.30 | $28.32 | $28.16 | $28.18 | $28.18 | 11,090 |
| 2023-04-13 | $28.27 | $28.41 | $28.27 | $28.40 | $28.40 | 5,746 |
| 2023-04-12 | $28.14 | $28.22 | $28.05 | $28.14 | $28.14 | 9,205 |
| 2023-04-11 | $28.24 | $28.30 | $28.18 | $28.28 | $28.28 | 6,956 |
| 2023-04-10 | $27.97 | $28.15 | $27.96 | $28.15 | $28.15 | 12,725 |
| 2023-04-06 | $28.02 | $28.17 | $27.94 | $28.03 | $28.03 | 7,587 |
| 2023-04-05 | $28.14 | $28.14 | $27.93 | $28.10 | $28.10 | 15,352 |
| 2023-04-04 | $28.14 | $28.26 | $28.07 | $28.26 | $28.26 | 24,565 |
| 2023-04-03 | $28.18 | $28.18 | $28.08 | $28.14 | $28.14 | 26,472 |
| 2023-03-31 | $28.15 | $28.19 | $28.04 | $28.19 | $28.19 | 15,380 |
| 2023-03-30 | $28.18 | $28.18 | $28.04 | $28.18 | $28.18 | 11,566 |
| 2023-03-29 | $27.86 | $28.03 | $27.86 | $27.99 | $27.99 | 127,550 |
| 2023-03-28 | $27.81 | $27.89 | $27.72 | $27.86 | $27.86 | 12,859 |
| 2023-03-27 | $27.56 | $27.68 | $27.53 | $27.68 | $27.68 | 20,211 |
| 2023-03-24 | $27.62 | $27.77 | $27.58 | $27.70 | $27.70 | 21,826 |
| 2023-03-23 | $27.87 | $27.93 | $27.66 | $27.80 | $27.80 | 12,688 |
| 2023-03-22 | $27.54 | $27.73 | $27.47 | $27.55 | $27.55 | 19,340 |
| 2023-03-21 | $27.35 | $27.50 | $27.28 | $27.39 | $27.39 | 23,250 |
| 2023-03-20 | $27.21 | $27.28 | $27.13 | $27.21 | $27.21 | 19,039 |
| 2023-03-17 | $27.26 | $27.26 | $27.13 | $27.24 | $27.24 | 87,832 |
| 2023-03-16 | $26.96 | $27.32 | $26.94 | $27.25 | $27.25 | 31,682 |
| 2023-03-15 | $27.06 | $27.10 | $26.86 | $27.08 | $27.08 | 20,922 |
| 2023-03-14 | $27.36 | $27.40 | $27.25 | $27.40 | $27.40 | 13,179 |
| 2023-03-13 | $27.31 | $27.46 | $27.31 | $27.39 | $27.39 | 20,745 |
| 2023-03-10 | $27.32 | $27.42 | $27.26 | $27.28 | $27.28 | 7,965 |
| 2023-03-09 | $27.49 | $27.62 | $27.30 | $27.34 | $27.34 | 21,232 |
| 2023-03-08 | $27.71 | $27.82 | $27.63 | $27.81 | $27.81 | 21,128 |
| 2023-03-07 | $27.82 | $27.82 | $27.62 | $27.72 | $27.72 | 34,384 |
| 2023-03-06 | $28.11 | $28.11 | $27.93 | $28.02 | $28.02 | 98,700 |
| 2023-03-03 | $27.95 | $28.08 | $27.88 | $28.08 | $28.08 | 61,779 |
| 2023-03-02 | $27.83 | $27.95 | $27.80 | $27.94 | $27.94 | 95,829 |
| 2023-03-01 | $27.93 | $27.98 | $27.77 | $27.83 | $27.83 | 83,054 |
| 2023-02-28 | $27.62 | $27.66 | $27.46 | $27.46 | $27.46 | 46,520 |
| 2023-02-27 | $27.65 | $27.72 | $27.60 | $27.62 | $27.62 | 35,123 |
| 2023-02-24 | $27.60 | $27.60 | $27.42 | $27.60 | $27.60 | 112,992 |
| 2023-02-23 | $28.05 | $28.05 | $27.86 | $28.00 | $28.00 | 69,967 |
| 2023-02-22 | $27.91 | $27.91 | $27.80 | $27.83 | $27.83 | 8,673 |
| 2023-02-21 | $28.02 | $28.05 | $27.95 | $27.98 | $27.98 | 16,905 |
| 2023-02-17 | $28.22 | $28.30 | $28.10 | $28.17 | $28.17 | 14,673 |
| 2023-02-16 | $28.38 | $28.50 | $28.38 | $28.38 | $28.38 | 16,302 |
| 2023-02-15 | $28.35 | $28.40 | $28.23 | $28.31 | $28.31 | 16,012 |
| 2023-02-14 | $28.62 | $28.84 | $28.49 | $28.56 | $28.56 | 8,352 |
| 2023-02-13 | $28.49 | $28.59 | $28.48 | $28.54 | $28.54 | 561,558 |
| 2023-02-10 | $28.38 | $28.46 | $28.30 | $28.39 | $28.39 | 18,174 |
| 2023-02-09 | $28.63 | $28.63 | $28.54 | $28.56 | $28.56 | 17,321 |
| 2023-02-08 | $28.60 | $28.60 | $28.42 | $28.52 | $28.52 | 58,808 |
| 2023-02-07 | $28.44 | $28.52 | $28.38 | $28.52 | $28.52 | 10,336 |
| 2023-02-06 | $28.41 | $28.46 | $28.37 | $28.44 | $28.44 | 12,240 |
| 2023-02-03 | $28.80 | $28.85 | $28.67 | $28.67 | $28.67 | 22,693 |
| 2023-02-02 | $28.99 | $29.06 | $28.90 | $28.99 | $28.99 | 20,126 |
| 2023-02-01 | $29.02 | $29.14 | $28.88 | $29.09 | $29.09 | 22,533 |
| 2023-01-31 | $28.81 | $29.16 | $28.80 | $28.92 | $28.92 | 23,773 |
| 2023-01-30 | $29.09 | $29.09 | $28.91 | $28.91 | $28.91 | 15,295 |
| 2023-01-27 | $29.28 | $29.37 | $29.25 | $29.30 | $29.30 | 103,679 |
| 2023-01-26 | $29.31 | $29.38 | $29.23 | $29.38 | $29.38 | 14,012 |
| 2023-01-25 | $28.93 | $29.19 | $28.93 | $29.19 | $29.19 | 6,215 |
| 2023-01-24 | $28.97 | $29.35 | $28.93 | $29.08 | $29.08 | 12,434 |
| 2023-01-23 | $28.96 | $29.12 | $28.96 | $28.99 | $28.99 | 13,011 |
| 2023-01-20 | $28.85 | $28.92 | $28.78 | $28.90 | $28.90 | 22,795 |
| 2023-01-19 | $28.54 | $28.72 | $28.49 | $28.72 | $28.72 | 55,955 |
| 2023-01-18 | $28.77 | $28.77 | $28.50 | $28.53 | $28.53 | 20,893 |
| 2023-01-17 | $28.63 | $28.65 | $28.54 | $28.62 | $28.62 | 12,099 |
| 2023-01-13 | $28.58 | $28.72 | $28.54 | $28.72 | $28.72 | 21,252 |
| 2023-01-12 | $28.55 | $28.59 | $28.41 | $28.59 | $28.59 | 95,408 |
| 2023-01-11 | $28.24 | $28.46 | $28.24 | $28.46 | $28.46 | 62,102 |
| 2023-01-10 | $28.17 | $28.37 | $28.16 | $28.28 | $28.28 | 43,960 |
| 2023-01-09 | $28.28 | $28.30 | $28.12 | $28.18 | $28.18 | 145,880 |
| 2023-01-06 | $27.83 | $28.10 | $27.71 | $28.09 | $28.09 | 15,151 |
| 2023-01-05 | $27.60 | $27.72 | $27.53 | $27.71 | $27.71 | 51,995 |
| 2023-01-04 | $27.56 | $27.80 | $27.45 | $27.80 | $27.80 | 198,170 |
| 2023-01-03 | $27.34 | $27.40 | $27.24 | $27.34 | $27.34 | 301,133 |
| 2022-12-30 | $27.33 | $27.33 | $27.09 | $27.21 | $27.21 | 151,875 |
| 2022-12-29 | $27.33 | $27.50 | $27.33 | $27.45 | $27.45 | 15,284 |
| 2022-12-28 | $27.33 | $27.33 | $27.03 | $27.04 | $27.04 | 58,828 |
| 2022-12-27 | $27.24 | $27.53 | $27.24 | $27.49 | $27.49 | 28,930 |
| 2022-12-23 | $27.07 | $27.10 | $27.03 | $27.08 | $27.08 | 13,615 |
| 2022-12-22 | $27.08 | $27.13 | $26.91 | $27.07 | $27.07 | 23,011 |
| 2022-12-21 | $27.08 | $27.33 | $27.08 | $27.33 | $27.33 | 4,026 |
| 2022-12-20 | $27.12 | $27.13 | $27.06 | $27.13 | $27.13 | 7,680 |
| 2022-12-19 | $27.06 | $27.25 | $27.06 | $27.15 | $27.15 | 13,726 |
| 2022-12-16 | $27.15 | $27.17 | $27.15 | $27.16 | $27.16 | 1,994 |
| 2022-12-15 | $27.15 | $27.15 | $27.01 | $27.05 | $27.05 | 424,724 |
| 2022-12-14 | $27.64 | $27.70 | $27.48 | $27.62 | $27.62 | 6,462 |
| 2022-12-13 | $27.74 | $27.87 | $27.50 | $27.58 | $27.58 | 7,558 |
| 2022-12-12 | $27.31 | $27.43 | $27.17 | $27.33 | $27.33 | 429,604 |
| 2022-12-09 | $27.60 | $27.69 | $27.43 | $27.43 | $27.43 | 5,767 |
| 2022-12-08 | $27.62 | $27.62 | $27.51 | $27.57 | $27.57 | 2,070 |
| 2022-12-07 | $27.29 | $27.42 | $27.29 | $27.35 | $27.35 | 7,871 |
| 2022-12-06 | $27.43 | $27.49 | $27.40 | $27.40 | $27.40 | 6,943 |
| 2022-12-05 | $27.72 | $27.72 | $27.38 | $27.43 | $27.43 | 9,490 |
| 2022-12-02 | $27.69 | $27.75 | $27.67 | $27.72 | $27.72 | 1,739 |
| 2022-12-01 | $27.67 | $27.67 | $27.58 | $27.67 | $27.67 | 2,286 |
| 2022-11-30 | $27.27 | $27.75 | $27.27 | $27.67 | $27.67 | 5,168 |
| 2022-11-29 | $26.99 | $27.14 | $26.99 | $27.08 | $27.08 | 18,274 |
| 2022-11-28 | $26.70 | $26.83 | $26.61 | $26.64 | $26.64 | 4,305 |
| 2022-11-25 | $26.75 | $26.75 | $26.70 | $26.70 | $26.70 | 2,034 |
| 2022-11-23 | $26.74 | $26.79 | $26.66 | $26.75 | $26.75 | 5,556 |
| 2022-11-22 | $26.56 | $26.58 | $26.47 | $26.58 | $26.58 | 19,371 |
| 2022-11-21 | $26.57 | $26.57 | $26.46 | $26.54 | $26.54 | 620 |
| 2022-11-18 | $26.82 | $26.84 | $26.74 | $26.84 | $26.84 | 1,832 |
| 2022-11-17 | $26.71 | $26.91 | $26.71 | $26.91 | $26.91 | 20,661 |
| 2022-11-16 | $27.00 | $27.00 | $26.84 | $26.84 | $26.84 | 3,042 |
| 2022-11-15 | $27.31 | $27.31 | $27.11 | $27.22 | $27.22 | 2,475 |
| 2022-11-14 | $26.77 | $26.88 | $26.77 | $26.77 | $26.77 | 4,533 |
| 2022-11-11 | $26.79 | $26.88 | $26.70 | $26.85 | $26.85 | 13,445 |
| 2022-11-10 | $25.99 | $26.28 | $25.99 | $26.28 | $26.28 | 11,792 |
| 2022-11-09 | $25.74 | $25.76 | $25.49 | $25.53 | $25.53 | 3,098 |
| 2022-11-08 | $25.83 | $25.97 | $25.81 | $25.86 | $25.86 | 108,818 |
| 2022-11-07 | $25.78 | $25.78 | $25.70 | $25.74 | $25.74 | 16,460 |
| 2022-11-04 | $25.49 | $25.71 | $25.43 | $25.71 | $25.71 | 9,675 |
| 2022-11-03 | $24.83 | $24.93 | $24.78 | $24.83 | $24.83 | 4,773 |
| 2022-11-02 | $24.88 | $25.11 | $24.68 | $24.73 | $24.73 | 194,358 |
| 2022-11-01 | $24.81 | $24.95 | $24.80 | $24.91 | $24.91 | 13,191 |
| 2022-10-31 | $24.42 | $24.55 | $24.41 | $24.55 | $24.55 | 7,244 |
| 2022-10-28 | $24.43 | $24.59 | $24.43 | $24.56 | $24.56 | 5,962 |
| 2022-10-27 | $24.73 | $24.87 | $24.67 | $24.67 | $24.67 | 14,739 |
| 2022-10-26 | $24.49 | $24.99 | $24.49 | $24.81 | $24.81 | 5,992 |
| 2022-10-25 | $24.56 | $24.56 | $24.44 | $24.54 | $24.54 | 2,087 |
| 2022-10-24 | $24.26 | $24.33 | $24.22 | $24.33 | $24.33 | 4,170 |
| 2022-10-21 | $24.81 | $25.13 | $24.81 | $25.13 | $25.13 | 5,221 |
| 2022-10-20 | $24.91 | $24.91 | $24.81 | $24.82 | $24.82 | 1,821 |
| 2022-10-19 | $24.84 | $24.84 | $24.57 | $24.64 | $24.64 | 7,133 |
| 2022-10-18 | $24.93 | $25.02 | $24.93 | $25.02 | $25.02 | 5,944 |
| 2022-10-17 | $25.03 | $25.08 | $25.03 | $25.08 | $25.08 | 1,556 |
| 2022-10-14 | $24.65 | $24.75 | $24.49 | $24.49 | $24.49 | 16,694 |
| 2022-10-13 | $24.27 | $24.84 | $24.27 | $24.82 | $24.82 | 2,270 |
| 2022-10-12 | $24.66 | $24.74 | $24.66 | $24.74 | $24.74 | 13,473 |
| 2022-10-11 | $24.72 | $24.85 | $24.67 | $24.73 | $24.73 | 6,462 |
| 2022-10-10 | $25.13 | $25.13 | $24.81 | $24.99 | $24.99 | 2,353 |
| 2022-10-07 | $25.55 | $25.55 | $25.26 | $25.27 | $25.27 | 3,362 |
| 2022-10-06 | $25.84 | $25.88 | $25.77 | $25.77 | $25.77 | 5,460 |
| 2022-10-05 | $25.80 | $25.92 | $25.59 | $25.84 | $25.84 | 14,729 |
| 2022-10-04 | $25.86 | $25.90 | $25.75 | $25.89 | $25.89 | 8,664 |
| 2022-10-03 | $25.14 | $25.24 | $25.14 | $25.23 | $25.23 | 12,322 |
| 2022-09-30 | $25.05 | $25.05 | $24.86 | $24.93 | $24.93 | 30,599 |
| 2022-09-29 | $25.06 | $25.06 | $24.80 | $24.92 | $24.92 | 9,138 |
| 2022-09-28 | $25.34 | $25.46 | $25.33 | $25.44 | $25.44 | 3,472 |
| 2022-09-27 | $25.55 | $25.55 | $25.18 | $25.26 | $25.26 | 2,374 |
| 2022-09-26 | $25.44 | $25.47 | $25.28 | $25.31 | $25.31 | 3,507 |
| 2022-09-23 | $25.61 | $25.61 | $25.46 | $25.49 | $25.49 | 2,479 |
| 2022-09-22 | $26.01 | $26.05 | $25.99 | $26.04 | $26.04 | 1,663 |
| 2022-09-21 | $26.38 | $26.38 | $26.08 | $26.08 | $26.08 | 2,587 |
| 2022-09-20 | $26.50 | $26.50 | $26.46 | $26.46 | $26.46 | 845 |
| 2022-09-19 | $26.42 | $26.55 | $26.42 | $26.55 | $26.55 | 4,138 |
| 2022-09-16 | $26.42 | $26.48 | $26.37 | $26.48 | $26.48 | 703 |
| 2022-09-15 | $26.63 | $26.68 | $26.63 | $26.66 | $26.66 | 4,002 |
| 2022-09-14 | $26.84 | $26.84 | $26.83 | $26.83 | $26.83 | 479 |
| 2022-09-13 | $26.88 | $26.92 | $26.66 | $26.71 | $26.71 | 4,591 |
| 2022-09-12 | $27.28 | $27.29 | $27.24 | $27.29 | $27.29 | 803 |
| 2022-09-09 | $27.02 | $27.05 | $27.01 | $27.05 | $27.05 | 8,869 |
| 2022-09-08 | $26.67 | $26.76 | $26.67 | $26.76 | $26.76 | 1,198 |
| 2022-09-07 | $26.66 | $26.85 | $26.66 | $26.84 | $26.84 | 1,632 |
| 2022-09-06 | $26.70 | $26.72 | $26.68 | $26.69 | $26.69 | 1,280 |
| 2022-09-02 | $27.19 | $27.19 | $26.73 | $26.88 | $26.88 | 5,775 |
| 2022-09-01 | $27.03 | $27.06 | $26.94 | $27.06 | $27.06 | 3,259 |
| 2022-08-31 | $27.30 | $27.30 | $27.17 | $27.23 | $27.23 | 976 |
| 2022-08-30 | $27.49 | $27.49 | $27.08 | $27.15 | $27.15 | 3,250 |
| 2022-08-29 | $27.41 | $27.45 | $27.26 | $27.39 | $27.39 | 1,234 |
| 2022-08-26 | $27.75 | $27.75 | $27.46 | $27.46 | $27.46 | 891 |
| 2022-08-25 | $27.64 | $27.69 | $27.64 | $27.69 | $27.69 | 413 |
| 2022-08-24 | $27.34 | $27.45 | $27.34 | $27.40 | $27.40 | 4,192 |
| 2022-08-23 | $27.22 | $27.41 | $27.22 | $27.32 | $27.32 | 6,557 |
| 2022-08-22 | $27.23 | $27.27 | $27.22 | $27.24 | $27.24 | 3,313 |
| 2022-08-19 | $27.45 | $27.45 | $27.32 | $27.36 | $27.36 | 1,573 |
| 2022-08-18 | $27.61 | $27.61 | $27.53 | $27.54 | $27.54 | 2,413 |
| 2022-08-17 | $27.64 | $27.72 | $27.62 | $27.62 | $27.62 | 1,163 |
| 2022-08-16 | $27.64 | $27.72 | $27.64 | $27.70 | $27.70 | 1,687 |
| 2022-08-15 | $27.69 | $27.72 | $27.69 | $27.70 | $27.70 | 753 |
| 2022-08-12 | $27.63 | $27.75 | $27.63 | $27.72 | $27.72 | 3,809 |
| 2022-08-11 | $27.60 | $27.74 | $27.55 | $27.65 | $27.65 | 2,205 |
| 2022-08-10 | $27.48 | $27.54 | $27.44 | $27.51 | $27.51 | 3,074 |
| 2022-08-09 | $27.36 | $27.36 | $27.34 | $27.34 | $27.34 | 405 |
| 2022-08-08 | $27.43 | $27.43 | $27.39 | $27.39 | $27.39 | 605 |
| 2022-08-05 | $27.23 | $27.41 | $27.23 | $27.41 | $27.41 | 2,932 |
| 2022-08-04 | $27.26 | $27.40 | $27.25 | $27.33 | $27.33 | 18,936 |
| 2022-08-03 | $27.00 | $27.24 | $27.00 | $27.23 | $27.23 | 4,385 |
| 2022-08-02 | $27.15 | $27.15 | $27.08 | $27.08 | $27.08 | 434 |
| 2022-08-01 | $27.17 | $27.17 | $27.15 | $27.15 | $27.15 | 3,053 |
| 2022-07-29 | $27.12 | $27.23 | $27.11 | $27.23 | $27.23 | 3,519 |
| 2022-07-28 | $27.20 | $27.39 | $27.19 | $27.29 | $27.29 | 3,010 |
| 2022-07-27 | $27.13 | $27.23 | $27.08 | $27.23 | $27.23 | 2,539 |
| 2022-07-26 | $26.93 | $26.98 | $26.86 | $26.97 | $26.97 | 1,542 |
| 2022-07-25 | $27.04 | $27.09 | $27.02 | $27.09 | $27.09 | 1,934 |
| 2022-07-22 | $26.95 | $27.00 | $26.90 | $26.96 | $26.96 | 4,035 |
| 2022-07-21 | $27.02 | $27.15 | $27.02 | $27.15 | $27.15 | 2,735 |
| 2022-07-20 | $26.95 | $26.98 | $26.92 | $26.95 | $26.95 | 1,201 |
| 2022-07-19 | $26.97 | $27.02 | $26.97 | $27.02 | $27.02 | 2,120 |
| 2022-07-18 | $26.93 | $26.93 | $26.65 | $26.76 | $26.76 | 2,808 |
| 2022-07-15 | $26.56 | $26.67 | $26.55 | $26.67 | $26.67 | 63,345 |
| 2022-07-14 | $26.36 | $26.53 | $26.36 | $26.53 | $26.53 | 3,313 |
| 2022-07-13 | $26.60 | $26.67 | $26.60 | $26.67 | $26.67 | 3,400 |
| 2022-07-12 | $26.60 | $26.75 | $26.57 | $26.67 | $26.67 | 65,615 |
| 2022-07-11 | $26.72 | $26.78 | $26.62 | $26.71 | $26.71 | 14,841 |
| 2022-07-08 | $27.06 | $27.17 | $27.06 | $27.16 | $27.16 | 2,456 |
| 2022-07-07 | $27.10 | $27.19 | $27.10 | $27.14 | $27.14 | 4,818 |
| 2022-07-06 | $26.80 | $26.83 | $26.71 | $26.83 | $26.83 | 8,849 |
| 2022-07-05 | $26.65 | $26.91 | $26.65 | $26.90 | $26.90 | 1,063 |
| 2022-07-01 | $26.92 | $27.01 | $26.87 | $27.00 | $27.00 | 12,045 |
| 2022-06-30 | $26.92 | $27.12 | $26.90 | $27.08 | $27.08 | 16,119 |
| 2022-06-29 | $27.13 | $27.20 | $27.11 | $27.17 | $27.17 | 18,859 |
| 2022-06-28 | $27.38 | $27.38 | $27.23 | $27.23 | $27.23 | 2,973 |
| 2022-06-27 | $27.29 | $27.32 | $27.26 | $27.30 | $27.30 | 5,717 |
| 2022-06-24 | $27.18 | $27.24 | $27.16 | $27.24 | $27.24 | 3,500 |
| 2022-06-23 | $26.90 | $26.93 | $26.79 | $26.93 | $26.93 | 1,004 |
| 2022-06-22 | $26.78 | $26.93 | $26.78 | $26.89 | $26.89 | 3,801 |
| 2022-06-21 | $27.13 | $27.15 | $27.05 | $27.14 | $27.14 | 7,767 |
| 2022-06-17 | $26.78 | $26.90 | $26.78 | $26.86 | $26.86 | 969 |
| 2022-06-16 | $26.63 | $26.77 | $26.62 | $26.73 | $26.73 | 23,026 |
| 2022-06-15 | $27.09 | $27.26 | $27.06 | $27.17 | $27.17 | 20,344 |
| 2022-06-14 | $26.94 | $27.05 | $26.91 | $27.05 | $27.05 | 5,706 |
| 2022-06-13 | $27.02 | $27.02 | $26.74 | $26.80 | $26.80 | 9,606 |
| 2022-06-10 | $27.46 | $27.46 | $27.35 | $27.42 | $27.42 | 6,668 |
| 2022-06-09 | $27.69 | $27.72 | $27.57 | $27.57 | $27.57 | 6,531 |
| 2022-06-08 | $27.90 | $27.94 | $27.90 | $27.94 | $27.94 | 2,739 |
| 2022-06-07 | $27.74 | $27.88 | $27.74 | $27.87 | $27.87 | 10,288 |
| 2022-06-06 | $27.83 | $27.88 | $27.70 | $27.82 | $27.82 | 3,122 |
| 2022-06-03 | $27.69 | $27.72 | $27.68 | $27.72 | $27.72 | 2,272 |
| 2022-06-02 | $27.89 | $27.95 | $27.86 | $27.95 | $27.95 | 5,871 |
| 2022-06-01 | $27.80 | $27.82 | $27.62 | $27.66 | $27.66 | 11,235 |
| 2022-05-31 | $27.82 | $27.89 | $27.81 | $27.84 | $27.84 | 13,223 |
| 2022-05-27 | $27.61 | $27.62 | $27.54 | $27.56 | $27.56 | 3,137 |
| 2022-05-26 | $27.34 | $27.49 | $27.34 | $27.43 | $27.43 | 6,607 |
| 2022-05-25 | $27.11 | $27.21 | $27.08 | $27.21 | $27.21 | 7,427 |
| 2022-05-24 | $27.12 | $27.13 | $27.04 | $27.09 | $27.09 | 4,121 |
| 2022-05-23 | $27.31 | $27.36 | $27.31 | $27.36 | $27.36 | 1,026 |
| 2022-05-20 | $27.10 | $27.25 | $27.08 | $27.25 | $27.25 | 2,588 |
| 2022-05-19 | $27.00 | $27.19 | $27.00 | $27.19 | $27.19 | 7,511 |
| 2022-05-18 | $27.27 | $27.27 | $26.96 | $26.96 | $26.96 | 1,457 |
| 2022-05-17 | $27.29 | $27.29 | $27.17 | $27.26 | $27.26 | 10,039 |
| 2022-05-16 | $26.89 | $26.96 | $26.87 | $26.91 | $26.91 | 69,101 |
| 2022-05-13 | $26.87 | $26.97 | $26.87 | $26.97 | $26.97 | 471 |
| 2022-05-12 | $26.43 | $26.67 | $26.40 | $26.54 | $26.54 | 39,856 |
| 2022-05-11 | $26.86 | $26.96 | $26.60 | $26.67 | $26.67 | 20,563 |
| 2022-05-10 | $26.89 | $26.89 | $26.60 | $26.84 | $26.84 | 9,026 |
| 2022-05-09 | $26.91 | $26.92 | $26.61 | $26.70 | $26.70 | 53,451 |
| 2022-05-06 | $27.20 | $27.23 | $27.01 | $27.09 | $27.09 | 30,090 |
| 2022-05-05 | $27.53 | $27.53 | $27.20 | $27.29 | $27.29 | 26,677 |
| 2022-05-04 | $27.48 | $27.86 | $27.48 | $27.83 | $27.83 | 9,991 |
| 2022-05-03 | $27.70 | $27.72 | $27.58 | $27.72 | $27.72 | 55,448 |
| 2022-05-02 | $27.57 | $27.63 | $27.40 | $27.51 | $27.51 | 51,216 |
| 2022-04-29 | $27.90 | $27.90 | $27.59 | $27.59 | $27.59 | 10,172 |
| 2022-04-28 | $27.50 | $27.59 | $27.33 | $27.58 | $27.58 | 13,250 |
| 2022-04-27 | $27.30 | $27.41 | $27.21 | $27.37 | $27.37 | 28,284 |
| 2022-04-26 | $27.40 | $27.40 | $27.17 | $27.21 | $27.21 | 77,423 |
| 2022-04-25 | $27.49 | $27.57 | $27.39 | $27.57 | $27.57 | 18,137 |
| 2022-04-22 | $27.82 | $27.90 | $27.62 | $27.68 | $27.68 | 7,707 |
| 2022-04-21 | $27.98 | $27.98 | $27.75 | $27.75 | $27.75 | 923 |
| 2022-04-20 | $28.09 | $28.10 | $28.06 | $28.08 | $28.08 | 3,740 |
| 2022-04-19 | $28.09 | $28.10 | $28.03 | $28.10 | $28.10 | 12,199 |
| 2022-04-18 | $28.11 | $28.23 | $28.11 | $28.15 | $28.15 | 5,711 |
| 2022-04-14 | $28.31 | $28.31 | $28.24 | $28.25 | $28.25 | 1,736 |
| 2022-04-13 | $28.38 | $28.42 | $28.38 | $28.41 | $28.41 | 1,381 |
| 2022-04-12 | $28.33 | $28.41 | $28.19 | $28.25 | $28.25 | 7,570 |
| 2022-04-11 | $28.32 | $28.41 | $28.21 | $28.22 | $28.22 | 5,189 |
| 2022-04-08 | $28.44 | $28.49 | $28.43 | $28.48 | $28.48 | 9,526 |
| 2022-04-07 | $28.41 | $28.45 | $28.34 | $28.45 | $28.45 | 189,868 |
| 2022-04-06 | $28.49 | $28.54 | $28.43 | $28.53 | $28.53 | 5,712 |
| 2022-04-05 | $28.97 | $28.97 | $28.64 | $28.64 | $28.64 | 21,423 |
| 2022-04-04 | $28.90 | $28.97 | $28.90 | $28.97 | $28.97 | 2,634 |
| 2022-04-01 | $28.64 | $28.74 | $28.62 | $28.70 | $28.70 | 4,595 |
| 2022-03-31 | $28.51 | $28.58 | $28.42 | $28.42 | $28.42 | 14,218 |
| 2022-03-30 | $28.65 | $28.86 | $28.63 | $28.63 | $28.63 | 3,936 |
| 2022-03-29 | $28.70 | $28.75 | $28.62 | $28.74 | $28.74 | 9,885 |
| 2022-03-28 | $28.38 | $28.50 | $28.35 | $28.46 | $28.46 | 176,330 |
| 2022-03-25 | $28.40 | $28.40 | $28.28 | $28.39 | $28.39 | 14,705 |
| 2022-03-24 | $28.52 | $28.52 | $28.36 | $28.49 | $28.49 | 34,953 |
| 2022-03-23 | $28.49 | $28.56 | $28.38 | $28.46 | $28.46 | 20,405 |
| 2022-03-22 | $28.60 | $28.60 | $28.45 | $28.53 | $28.53 | 5,902 |
| 2022-03-21 | $28.18 | $28.27 | $28.11 | $28.19 | $28.19 | 8,061 |
| 2022-03-18 | $28.12 | $28.47 | $28.12 | $28.39 | $28.39 | 4,353 |
| 2022-03-17 | $28.20 | $28.20 | $28.15 | $28.15 | $28.15 | 8,605 |
| 2022-03-16 | $27.79 | $28.17 | $27.70 | $28.17 | $28.17 | 14,661 |
| 2022-03-15 | $26.92 | $27.12 | $26.86 | $27.08 | $27.08 | 11,815 |
| 2022-03-14 | $27.21 | $27.34 | $26.98 | $27.01 | $27.01 | 20,653 |
| 2022-03-11 | $27.90 | $27.90 | $27.44 | $27.52 | $27.52 | 9,592 |
| 2022-03-10 | $27.69 | $27.85 | $27.69 | $27.77 | $27.77 | 32,098 |
| 2022-03-09 | $27.97 | $28.09 | $27.76 | $28.01 | $28.01 | 67,474 |
| 2022-03-08 | $27.67 | $27.75 | $27.53 | $27.68 | $27.68 | 24,105 |
| 2022-03-07 | $27.88 | $27.92 | $27.57 | $27.57 | $27.57 | 209,798 |
| 2022-03-04 | $28.20 | $28.26 | $28.06 | $28.11 | $28.11 | 102,200 |
| 2022-03-03 | $28.65 | $28.65 | $28.44 | $28.44 | $28.44 | 37,837 |
| 2022-03-02 | $28.57 | $28.79 | $28.55 | $28.79 | $28.79 | 38,821 |
| 2022-03-01 | $28.83 | $28.83 | $28.59 | $28.63 | $28.63 | 17,003 |
| 2022-02-28 | $28.85 | $28.94 | $28.70 | $28.94 | $28.94 | 33,276 |
| 2022-02-25 | $28.82 | $29.16 | $28.82 | $29.15 | $29.15 | 17,663 |
| 2022-02-24 | $28.42 | $28.83 | $28.32 | $28.74 | $28.74 | 127,766 |
| 2022-02-23 | $29.28 | $29.33 | $29.03 | $29.04 | $29.04 | 68,562 |
| 2022-02-22 | $29.39 | $29.39 | $29.18 | $29.21 | $29.21 | 43,319 |
| 2022-02-18 | $29.50 | $29.57 | $29.43 | $29.55 | $29.55 | 11,258 |
| 2022-02-17 | $29.69 | $29.76 | $29.55 | $29.66 | $29.66 | 14,709 |
| 2022-02-16 | $29.59 | $29.79 | $29.59 | $29.72 | $29.72 | 10,680 |
| 2022-02-15 | $29.64 | $29.73 | $29.58 | $29.73 | $29.73 | 5,725 |
| 2022-02-14 | $29.31 | $29.43 | $29.28 | $29.41 | $29.41 | 14,307 |
| 2022-02-11 | $29.77 | $29.81 | $29.45 | $29.53 | $29.53 | 9,830 |
| 2022-02-10 | $29.80 | $29.85 | $29.72 | $29.75 | $29.75 | 14,085 |
| 2022-02-09 | $29.77 | $29.84 | $29.70 | $29.82 | $29.82 | 8,181 |
| 2022-02-08 | $29.48 | $29.68 | $29.48 | $29.68 | $29.68 | 16,250 |
| 2022-02-07 | $29.34 | $29.48 | $29.34 | $29.45 | $29.45 | 7,367 |
| 2022-02-04 | $29.34 | $29.44 | $29.34 | $29.39 | $29.39 | 5,552 |
| 2022-02-03 | $29.49 | $29.50 | $29.39 | $29.47 | $29.47 | 19,258 |
| 2022-02-02 | $29.61 | $29.64 | $29.49 | $29.58 | $29.58 | 15,910 |
| 2022-02-01 | $29.52 | $29.57 | $29.49 | $29.53 | $29.53 | 25,965 |
| 2022-01-31 | $29.23 | $29.52 | $29.23 | $29.47 | $29.47 | 8,822 |
| 2022-01-28 | $29.06 | $29.06 | $28.88 | $28.99 | $28.99 | 12,760 |
| 2022-01-27 | $29.13 | $29.17 | $28.94 | $29.00 | $29.00 | 80,504 |
| 2022-01-26 | $29.26 | $29.41 | $29.04 | $29.04 | $29.04 | 36,041 |
| 2022-01-25 | $29.18 | $29.37 | $29.08 | $29.34 | $29.34 | 43,830 |
| 2022-01-24 | $29.32 | $29.36 | $28.95 | $29.23 | $29.23 | 55,262 |
| 2022-01-21 | $29.57 | $29.65 | $29.44 | $29.44 | $29.44 | 37,242 |
| 2022-01-20 | $29.71 | $29.88 | $29.60 | $29.71 | $29.71 | 59,640 |
| 2022-01-19 | $29.71 | $29.73 | $29.64 | $29.67 | $29.67 | 15,262 |
| 2022-01-18 | $29.62 | $29.69 | $29.51 | $29.51 | $29.51 | 35,722 |
| 2022-01-14 | $29.85 | $29.85 | $29.74 | $29.82 | $29.82 | 12,625 |
| 2022-01-13 | $30.01 | $30.02 | $29.81 | $29.89 | $29.89 | 89,883 |
| 2022-01-12 | $29.98 | $30.04 | $29.81 | $29.95 | $29.95 | 13,228 |
| 2022-01-11 | $29.58 | $29.82 | $29.57 | $29.73 | $29.73 | 239,867 |
| 2022-01-10 | $29.51 | $29.55 | $29.38 | $29.55 | $29.55 | 29,970 |
| 2022-01-07 | $29.48 | $29.51 | $29.41 | $29.43 | $29.43 | 149,056 |
| 2022-01-06 | $29.40 | $29.51 | $29.37 | $29.37 | $29.37 | 37,583 |
| 2022-01-05 | $29.55 | $29.55 | $29.34 | $29.34 | $29.34 | 28,639 |
| 2022-01-04 | $29.61 | $29.62 | $29.50 | $29.62 | $29.62 | 39,158 |
| 2022-01-03 | $29.62 | $29.62 | $29.50 | $29.61 | $29.61 | 78,054 |
| 2021-12-31 | $29.60 | $29.70 | $29.58 | $29.58 | $29.58 | 199,774 |
| 2021-12-30 | $29.65 | $29.67 | $29.62 | $29.67 | $29.67 | 15,983 |
| 2021-12-29 | $29.67 | $29.67 | $29.57 | $29.61 | $29.61 | 26,195 |
| 2021-12-28 | $29.65 | $29.65 | $29.54 | $29.61 | $29.61 | 145,784 |
| 2021-12-27 | $29.69 | $29.69 | $29.61 | $29.64 | $29.64 | 21,639 |
| 2021-12-23 | $29.56 | $29.65 | $29.54 | $29.55 | $29.55 | 266,853 |
| 2021-12-22 | $29.68 | $29.68 | $29.57 | $29.57 | $29.57 | 9,189 |
| 2021-12-21 | $29.54 | $29.77 | $29.54 | $29.63 | $29.63 | 27,900 |
| 2021-12-20 | $29.52 | $29.60 | $29.49 | $29.60 | $29.60 | 22,590 |
| 2021-12-17 | $29.59 | $29.65 | $29.45 | $29.59 | $29.59 | 24,124 |
| 2021-12-16 | $29.56 | $29.66 | $29.53 | $29.59 | $29.59 | 16,253 |
| 2021-12-15 | $29.60 | $29.65 | $29.41 | $29.61 | $29.61 | 16,507 |
| 2021-12-14 | $29.60 | $29.64 | $29.43 | $29.53 | $29.53 | 50,946 |
| 2021-12-13 | $29.59 | $29.65 | $29.59 | $29.63 | $29.63 | 4,889 |
| 2021-12-10 | $29.61 | $29.64 | $29.60 | $29.60 | $29.60 | 9,208 |
| 2021-12-09 | $29.61 | $29.65 | $29.56 | $29.57 | $29.57 | 26,324 |
| 2021-12-08 | $29.58 | $29.65 | $29.58 | $29.65 | $29.65 | 20,223 |
| 2021-12-07 | $29.55 | $29.70 | $29.55 | $29.62 | $29.62 | 31,616 |
| 2021-12-06 | $29.49 | $29.58 | $29.46 | $29.47 | $29.47 | 17,559 |
| 2021-12-03 | $29.51 | $29.58 | $29.39 | $29.46 | $29.46 | 47,973 |
| 2021-12-02 | $29.59 | $29.62 | $29.50 | $29.51 | $29.51 | 27,251 |
| 2021-12-01 | $29.68 | $29.71 | $29.52 | $29.54 | $29.54 | 23,978 |
| 2021-11-30 | $29.60 | $29.62 | $29.50 | $29.57 | $29.57 | 26,711 |
| 2021-11-29 | $29.50 | $29.62 | $29.50 | $29.50 | $29.50 | 12,533 |
| 2021-11-26 | $29.57 | $29.57 | $29.42 | $29.50 | $29.50 | 7,917 |
| 2021-11-24 | $29.69 | $29.79 | $29.67 | $29.69 | $29.69 | 15,590 |
| 2021-11-23 | $29.88 | $29.89 | $29.77 | $29.81 | $29.81 | 12,126 |
| 2021-11-22 | $29.90 | $29.92 | $29.88 | $29.88 | $29.88 | 8,911 |
| 2021-11-19 | $29.93 | $29.98 | $29.85 | $29.90 | $29.90 | 4,467 |
| 2021-11-18 | $30.01 | $30.01 | $29.86 | $29.86 | $29.86 | 20,181 |
| 2021-11-17 | $30.09 | $30.09 | $30.01 | $30.06 | $30.06 | 17,284 |
| 2021-11-16 | $30.19 | $30.19 | $30.08 | $30.12 | $30.12 | 8,725 |
| 2021-11-15 | $30.25 | $30.29 | $30.23 | $30.23 | $30.23 | 9,730 |
| 2021-11-12 | $30.20 | $30.30 | $30.20 | $30.30 | $30.30 | 4,191 |
| 2021-11-11 | $30.13 | $30.28 | $30.12 | $30.25 | $30.25 | 25,056 |
| 2021-11-10 | $30.05 | $30.11 | $29.91 | $29.96 | $29.96 | 26,862 |
| 2021-11-09 | $30.12 | $30.15 | $29.98 | $30.02 | $30.02 | 36,940 |
| 2021-11-08 | $30.01 | $30.11 | $30.00 | $30.10 | $30.10 | 20,116 |
| 2021-11-05 | $29.89 | $30.02 | $29.89 | $29.97 | $29.97 | 5,028 |
| 2021-11-04 | $29.99 | $30.01 | $29.85 | $29.96 | $29.96 | 18,826 |
| 2021-11-03 | $30.00 | $30.01 | $29.95 | $30.01 | $30.01 | 39,738 |
| 2021-11-02 | $30.05 | $30.05 | $30.00 | $30.01 | $30.01 | 24,121 |
| 2021-11-01 | $30.05 | $30.11 | $30.04 | $30.08 | $30.08 | 5,460 |
| 2021-10-29 | $30.08 | $30.08 | $29.88 | $29.99 | $29.99 | 17,649 |
| 2021-10-28 | $30.06 | $30.15 | $30.06 | $30.15 | $30.15 | 6,890 |
| 2021-10-27 | $30.30 | $30.30 | $30.19 | $30.21 | $30.21 | 3,777 |
| 2021-10-26 | $30.46 | $30.46 | $30.28 | $30.31 | $30.31 | 45,382 |
| 2021-10-25 | $30.49 | $30.49 | $30.36 | $30.45 | $30.45 | 9,237 |
| 2021-10-22 | $30.35 | $30.40 | $30.27 | $30.34 | $30.34 | 1,846 |
| 2021-10-21 | $30.32 | $30.37 | $30.28 | $30.32 | $30.32 | 5,373 |
| 2021-10-20 | $30.54 | $30.54 | $30.40 | $30.41 | $30.41 | 60,379 |
| 2021-10-19 | $30.26 | $30.51 | $30.26 | $30.46 | $30.46 | 3,961 |
| 2021-10-18 | $30.24 | $30.30 | $30.20 | $30.21 | $30.21 | 3,825 |
| 2021-10-15 | $30.20 | $30.33 | $30.20 | $30.28 | $30.28 | 45,114 |
| 2021-10-14 | $30.16 | $30.20 | $30.15 | $30.15 | $30.15 | 9,259 |
| 2021-10-13 | $30.08 | $30.12 | $29.97 | $30.07 | $30.07 | 18,637 |
| 2021-10-12 | $30.01 | $30.02 | $29.89 | $29.89 | $29.89 | 7,387 |
| 2021-10-11 | $30.16 | $30.16 | $29.97 | $30.04 | $30.04 | 8,236 |
| 2021-10-08 | $29.98 | $30.08 | $29.97 | $29.98 | $29.98 | 299,829 |
| 2021-10-07 | $30.01 | $30.07 | $29.86 | $30.07 | $30.07 | 42,993 |
| 2021-10-06 | $29.68 | $29.78 | $29.67 | $29.78 | $29.78 | 5,367 |
| 2021-10-05 | $29.77 | $29.89 | $29.69 | $29.72 | $29.72 | 75,760 |
| 2021-10-04 | $29.90 | $29.90 | $29.61 | $29.71 | $29.71 | 13,659 |
| 2021-10-01 | $29.98 | $29.98 | $29.81 | $29.93 | $29.93 | 2,770 |
| 2021-09-30 | $29.96 | $30.03 | $29.75 | $29.92 | $29.92 | 15,102 |
| 2021-09-29 | $29.95 | $29.96 | $29.80 | $29.82 | $29.82 | 17,390 |
| 2021-09-28 | $30.21 | $30.21 | $29.85 | $29.95 | $29.95 | 24,095 |
| 2021-09-27 | $30.17 | $30.25 | $30.07 | $30.22 | $30.22 | 8,511 |
| 2021-09-24 | $30.22 | $30.22 | $29.97 | $30.11 | $30.11 | 5,360 |
| 2021-09-23 | $30.27 | $30.29 | $30.23 | $30.28 | $30.28 | 5,445 |
| 2021-09-22 | $30.19 | $30.23 | $30.05 | $30.12 | $30.12 | 17,794 |
| 2021-09-21 | $29.81 | $30.03 | $29.81 | $29.98 | $29.98 | 136,704 |
| 2021-09-20 | $30.00 | $30.00 | $29.69 | $29.83 | $29.83 | 5,963 |
| 2021-09-17 | $30.18 | $30.30 | $30.18 | $30.23 | $30.23 | 1,216 |
| 2021-09-16 | $30.39 | $30.39 | $30.19 | $30.24 | $30.24 | 10,029 |
| 2021-09-15 | $30.28 | $30.49 | $30.28 | $30.45 | $30.45 | 5,464 |
| 2021-09-14 | $30.47 | $30.56 | $30.36 | $30.53 | $30.53 | 3,487 |
| 2021-09-13 | $30.59 | $30.68 | $30.53 | $30.59 | $30.59 | 4,058 |
| 2021-09-10 | $30.55 | $30.69 | $30.53 | $30.53 | $30.53 | 14,468 |
| 2021-09-09 | $30.55 | $30.66 | $30.47 | $30.58 | $30.58 | 13,130 |
| 2021-09-08 | $30.72 | $30.72 | $30.49 | $30.60 | $30.60 | 3,893 |
| 2021-09-07 | $30.72 | $30.94 | $30.72 | $30.73 | $30.73 | 15,093 |
| 2021-09-03 | $30.55 | $30.72 | $30.55 | $30.68 | $30.68 | 4,604 |
| 2021-09-02 | $30.65 | $30.70 | $30.55 | $30.55 | $30.55 | 2,616 |
| 2021-09-01 | $30.47 | $30.76 | $30.47 | $30.67 | $30.67 | 7,529 |
| 2021-08-31 | $30.50 | $30.54 | $30.43 | $30.46 | $30.46 | 5,668 |
| 2021-08-30 | $30.31 | $30.38 | $30.22 | $30.30 | $30.30 | 22,470 |
| 2021-08-27 | $30.21 | $30.34 | $30.15 | $30.26 | $30.26 | 7,017 |
| 2021-08-26 | $30.20 | $30.20 | $30.05 | $30.12 | $30.12 | 7,789 |
| 2021-08-25 | $30.21 | $30.29 | $30.15 | $30.19 | $30.19 | 10,119 |
| 2021-08-24 | $30.20 | $30.26 | $30.12 | $30.22 | $30.22 | 44,917 |
| 2021-08-23 | $29.67 | $29.97 | $29.67 | $29.93 | $29.93 | 21,450 |
| 2021-08-20 | $29.42 | $29.63 | $29.42 | $29.61 | $29.61 | 18,352 |
| 2021-08-19 | $29.78 | $29.81 | $29.59 | $29.63 | $29.63 | 8,055 |
| 2021-08-18 | $29.89 | $30.09 | $29.82 | $29.82 | $29.82 | 125,651 |
| 2021-08-17 | $30.03 | $30.06 | $29.82 | $29.93 | $29.93 | 37,886 |
| 2021-08-16 | $30.20 | $30.23 | $30.09 | $30.18 | $30.18 | 10,456 |
| 2021-08-13 | $30.22 | $30.40 | $30.19 | $30.32 | $30.32 | 11,228 |
| 2021-08-12 | $30.37 | $30.37 | $30.22 | $30.32 | $30.32 | 13,230 |
| 2021-08-11 | $30.45 | $30.52 | $30.39 | $30.44 | $30.44 | 4,206 |
| 2021-08-10 | $30.43 | $30.49 | $30.33 | $30.45 | $30.45 | 15,642 |
| 2021-08-09 | $30.42 | $30.42 | $30.39 | $30.42 | $30.42 | 591 |
| 2021-08-06 | $30.32 | $30.37 | $30.26 | $30.31 | $30.31 | 8,319 |
| 2021-08-05 | $30.45 | $30.45 | $30.42 | $30.42 | $30.42 | 5,585 |
| 2021-08-04 | $30.58 | $30.58 | $30.37 | $30.49 | $30.49 | 26,233 |
| 2021-08-03 | $30.24 | $30.47 | $30.24 | $30.40 | $30.40 | 13,791 |
| 2021-08-02 | $30.36 | $30.47 | $30.24 | $30.30 | $30.30 | 9,835 |
| 2021-07-30 | $30.28 | $30.33 | $30.13 | $30.15 | $30.15 | 37,113 |
| 2021-07-29 | $30.29 | $30.44 | $30.29 | $30.30 | $30.30 | 12,232 |
| 2021-07-28 | $29.98 | $30.30 | $29.98 | $30.20 | $30.20 | 7,077 |
| 2021-07-27 | $30.02 | $30.02 | $29.74 | $29.86 | $29.86 | 21,841 |
| 2021-07-26 | $30.24 | $30.25 | $30.14 | $30.23 | $30.23 | 53,499 |
| 2021-07-23 | $30.62 | $30.62 | $30.37 | $30.40 | $30.40 | 28,798 |
| 2021-07-22 | $30.78 | $30.78 | $30.71 | $30.76 | $30.76 | 5,961 |
| 2021-07-21 | $29.99 | $30.67 | $29.99 | $30.67 | $30.67 | 2,044 |
| 2021-07-20 | $30.57 | $30.59 | $30.55 | $30.59 | $30.59 | 3,554 |
| 2021-07-19 | $30.34 | $30.58 | $30.33 | $30.58 | $30.58 | 21,281 |
| 2021-07-16 | $30.71 | $30.76 | $30.68 | $30.68 | $30.68 | 2,787 |
| 2021-07-15 | $30.82 | $30.95 | $30.79 | $30.79 | $30.79 | 678 |
| 2021-07-14 | $30.77 | $30.82 | $30.72 | $30.76 | $30.76 | 9,181 |
| 2021-07-13 | $30.75 | $30.81 | $30.75 | $30.81 | $30.81 | 100,850 |
| 2021-07-12 | $30.69 | $30.80 | $30.67 | $30.80 | $30.80 | 5,877 |
| 2021-07-09 | $30.64 | $30.73 | $30.64 | $30.73 | $30.73 | 443 |
| 2021-07-08 | $30.38 | $30.57 | $30.38 | $30.54 | $30.54 | 6,012 |
| 2021-07-07 | $30.89 | $30.89 | $30.75 | $30.79 | $30.79 | 2,242 |
| 2021-07-06 | $31.00 | $31.00 | $30.72 | $30.88 | $30.88 | 25,126 |
| 2021-07-02 | $31.03 | $31.10 | $31.00 | $31.10 | $31.10 | 5,295 |
| 2021-07-01 | $31.06 | $31.08 | $30.91 | $31.05 | $31.05 | 6,567 |
| 2021-06-30 | $31.16 | $31.16 | $31.01 | $31.05 | $31.05 | 25,570 |
| 2021-06-29 | $31.01 | $31.19 | $31.01 | $31.19 | $31.19 | 146,104 |
| 2021-06-28 | $31.17 | $31.24 | $31.09 | $31.19 | $31.19 | 6,137 |
| 2021-06-25 | $31.22 | $31.22 | $31.18 | $31.18 | $31.18 | 2,955 |
| 2021-06-24 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 378 |
| 2021-06-23 | $30.96 | $31.06 | $30.86 | $30.87 | $30.87 | 43,437 |
| 2021-06-22 | $30.83 | $30.89 | $30.69 | $30.86 | $30.86 | 4,358 |
| 2021-06-21 | $30.71 | $30.96 | $30.71 | $30.84 | $30.84 | 3,486 |
| 2021-06-18 | $31.02 | $31.06 | $30.49 | $30.49 | $30.49 | 3,642 |
| 2021-06-17 | $30.92 | $30.94 | $30.87 | $30.94 | $30.94 | 2,871 |
| 2021-06-16 | $31.10 | $31.12 | $30.77 | $30.85 | $30.85 | 11,471 |
| 2021-06-15 | $31.15 | $31.15 | $30.93 | $31.07 | $31.07 | 14,215 |
| 2021-06-14 | $31.14 | $31.19 | $31.14 | $31.15 | $31.15 | 1,836 |
| 2021-06-11 | $31.10 | $31.14 | $31.01 | $31.14 | $31.14 | 1,920 |
| 2021-06-10 | $31.00 | $31.18 | $30.97 | $31.15 | $31.15 | 3,671 |
| 2021-06-09 | $31.01 | $31.09 | $30.90 | $30.90 | $30.90 | 7,694 |
| 2021-06-08 | $31.11 | $31.11 | $30.95 | $31.04 | $31.04 | 3,886 |
| 2021-06-07 | $31.10 | $31.17 | $30.96 | $31.15 | $31.15 | 8,077 |
| 2021-06-04 | $31.00 | $31.19 | $31.00 | $31.17 | $31.17 | 20,625 |
| 2021-06-03 | $30.88 | $31.05 | $30.88 | $30.97 | $30.97 | 3,287 |
| 2021-06-02 | $31.15 | $31.23 | $31.10 | $31.10 | $31.10 | 2,842 |
| 2021-06-01 | $31.02 | $31.19 | $31.02 | $31.15 | $31.15 | 2,399 |
| 2021-05-28 | $30.76 | $30.91 | $30.76 | $30.91 | $30.91 | 10,830 |
| 2021-05-27 | $30.76 | $30.80 | $30.70 | $30.80 | $30.80 | 2,155 |
| 2021-05-26 | $30.67 | $30.78 | $30.64 | $30.78 | $30.78 | 8,505 |
| 2021-05-25 | $30.62 | $30.77 | $30.61 | $30.64 | $30.64 | 2,646 |
| 2021-05-24 | $30.42 | $30.64 | $30.42 | $30.57 | $30.57 | 12,872 |
| 2021-05-21 | $30.52 | $30.55 | $30.36 | $30.43 | $30.43 | 3,748 |
| 2021-05-20 | $30.49 | $30.66 | $30.49 | $30.52 | $30.52 | 4,504 |
| 2021-05-19 | $30.35 | $30.51 | $30.35 | $30.47 | $30.47 | 1,626 |
| 2021-05-18 | $30.51 | $30.66 | $30.51 | $30.60 | $30.60 | 7,814 |
| 2021-05-17 | $30.40 | $30.47 | $30.30 | $30.47 | $30.47 | 4,412 |
| 2021-05-14 | $30.39 | $30.41 | $30.21 | $30.36 | $30.36 | 20,069 |
| 2021-05-13 | $30.09 | $30.19 | $30.09 | $30.13 | $30.13 | 1,866 |
| 2021-05-12 | $30.28 | $30.30 | $30.12 | $30.15 | $30.15 | 17,276 |
| 2021-05-11 | $30.41 | $30.52 | $30.28 | $30.52 | $30.52 | 90,568 |
| 2021-05-10 | $30.73 | $30.73 | $30.48 | $30.60 | $30.60 | 18,758 |
| 2021-05-07 | $30.71 | $30.79 | $30.67 | $30.68 | $30.68 | 3,633 |
| 2021-05-06 | $30.61 | $30.66 | $30.52 | $30.66 | $30.66 | 11,496 |
| 2021-05-05 | $30.37 | $30.58 | $30.37 | $30.50 | $30.50 | 3,500 |
| 2021-05-04 | $30.53 | $30.53 | $30.28 | $30.45 | $30.45 | 9,790 |
| 2021-05-03 | $30.50 | $30.59 | $30.44 | $30.53 | $30.53 | 11,847 |
| 2021-04-30 | $30.67 | $30.67 | $30.53 | $30.59 | $30.59 | 4,347 |
| 2021-04-29 | $30.80 | $30.81 | $30.62 | $30.79 | $30.79 | 9,309 |
| 2021-04-28 | $30.77 | $30.87 | $30.76 | $30.87 | $30.87 | 2,103 |
| 2021-04-27 | $30.71 | $30.80 | $30.70 | $30.73 | $30.73 | 2,202 |
| 2021-04-26 | $30.80 | $30.80 | $30.64 | $30.73 | $30.73 | 13,176 |
| 2021-04-23 | $30.61 | $30.78 | $30.58 | $30.70 | $30.70 | 8,961 |
| 2021-04-22 | $30.58 | $30.61 | $30.56 | $30.57 | $30.57 | 2,629 |
| 2021-04-21 | $30.50 | $30.60 | $30.50 | $30.58 | $30.58 | 9,545 |
| 2021-04-20 | $30.65 | $30.65 | $30.50 | $30.56 | $30.56 | 10,626 |
| 2021-04-19 | $30.46 | $30.66 | $30.46 | $30.62 | $30.62 | 4,909 |
| 2021-04-16 | $30.60 | $30.71 | $30.52 | $30.63 | $30.63 | 32,939 |
| 2021-04-15 | $30.47 | $30.69 | $30.47 | $30.56 | $30.56 | 9,470 |
| 2021-04-14 | $30.43 | $30.58 | $30.42 | $30.44 | $30.44 | 2,660 |
| 2021-04-13 | $30.38 | $30.51 | $30.34 | $30.42 | $30.42 | 61,146 |
| 2021-04-12 | $30.38 | $30.40 | $30.31 | $30.40 | $30.40 | 33,903 |
| 2021-04-09 | $30.47 | $30.49 | $30.36 | $30.49 | $30.49 | 12,807 |
| 2021-04-08 | $30.54 | $30.63 | $30.52 | $30.58 | $30.58 | 19,454 |
| 2021-04-07 | $30.56 | $30.56 | $30.36 | $30.52 | $30.52 | 38,375 |
| 2021-04-06 | $30.53 | $30.70 | $30.53 | $30.66 | $30.66 | 19,641 |
| 2021-04-05 | $30.61 | $30.61 | $30.42 | $30.61 | $30.61 | 23,429 |
| 2021-04-01 | $30.49 | $30.55 | $30.43 | $30.49 | $30.49 | 212,117 |
| 2021-03-31 | $30.28 | $30.34 | $30.23 | $30.30 | $30.30 | 8,866 |
| 2021-03-30 | $30.16 | $30.31 | $30.13 | $30.19 | $30.19 | 72,397 |
| 2021-03-29 | $30.10 | $30.12 | $29.96 | $30.11 | $30.11 | 254,873 |
| 2021-03-26 | $30.04 | $30.21 | $29.87 | $30.21 | $30.21 | 112,878 |
| 2021-03-25 | $29.81 | $29.92 | $29.74 | $29.91 | $29.91 | 38,703 |
| 2021-03-24 | $30.05 | $30.11 | $29.88 | $29.91 | $29.91 | 297,112 |
| 2021-03-23 | $30.17 | $30.17 | $30.05 | $30.09 | $30.09 | 8,285 |
| 2021-03-22 | $30.29 | $30.32 | $30.13 | $30.32 | $30.32 | 20,471 |
| 2021-03-19 | $30.22 | $30.27 | $30.05 | $30.24 | $30.24 | 12,780 |
| 2021-03-18 | $30.08 | $30.25 | $30.08 | $30.12 | $30.12 | 11,725 |
| 2021-03-17 | $30.25 | $30.38 | $30.04 | $30.31 | $30.31 | 19,030 |
| 2021-03-16 | $30.34 | $30.36 | $30.23 | $30.31 | $30.31 | 23,744 |
| 2021-03-15 | $30.26 | $30.28 | $30.07 | $30.25 | $30.25 | 11,722 |
| 2021-03-12 | $30.30 | $30.30 | $30.10 | $30.25 | $30.25 | 52,775 |
| 2021-03-11 | $30.40 | $30.47 | $30.30 | $30.40 | $30.40 | 46,146 |
| 2021-03-10 | $30.06 | $30.16 | $30.00 | $30.02 | $30.02 | 21,792 |
| 2021-03-09 | $30.05 | $30.22 | $30.05 | $30.16 | $30.16 | 21,122 |
| 2021-03-08 | $29.99 | $29.99 | $29.84 | $29.87 | $29.87 | 49,917 |
| 2021-03-05 | $30.22 | $30.22 | $29.90 | $30.14 | $30.14 | 75,609 |
| 2021-03-04 | $30.15 | $30.27 | $29.91 | $30.05 | $30.05 | 32,538 |
| 2021-03-03 | $30.39 | $30.39 | $30.21 | $30.28 | $30.28 | 12,290 |
| 2021-03-02 | $30.35 | $30.36 | $30.22 | $30.29 | $30.29 | 25,366 |
| 2021-03-01 | $30.41 | $30.47 | $30.20 | $30.45 | $30.45 | 48,867 |
| 2021-02-26 | $30.01 | $30.08 | $29.97 | $30.03 | $30.03 | 37,866 |
| 2021-02-25 | $30.43 | $30.43 | $30.11 | $30.12 | $30.12 | 38,050 |
| 2021-02-24 | $30.37 | $30.45 | $30.27 | $30.45 | $30.45 | 13,300 |
| 2021-02-23 | $30.37 | $30.53 | $30.33 | $30.48 | $30.48 | 14,124 |
| 2021-02-22 | $30.54 | $30.54 | $30.40 | $30.41 | $30.41 | 13,845 |
| 2021-02-19 | $30.69 | $30.85 | $30.69 | $30.76 | $30.76 | 6,828 |
| 2021-02-18 | $30.78 | $30.78 | $30.56 | $30.74 | $30.74 | 17,437 |
| 2021-02-17 | $30.77 | $30.93 | $30.77 | $30.89 | $30.89 | 30,209 |
| 2021-02-16 | $30.86 | $30.90 | $30.80 | $30.90 | $30.90 | 14,383 |
| 2021-02-12 | $30.77 | $30.89 | $30.74 | $30.89 | $30.89 | 5,389 |
| 2021-02-11 | $30.98 | $30.98 | $30.72 | $30.72 | $30.72 | 12,091 |
| 2021-02-10 | $30.73 | $30.81 | $30.72 | $30.79 | $30.79 | 8,268 |
| 2021-02-09 | $30.72 | $30.76 | $30.58 | $30.72 | $30.72 | 8,264 |
| 2021-02-08 | $30.58 | $30.64 | $30.50 | $30.64 | $30.64 | 7,928 |
| 2021-02-05 | $30.45 | $30.62 | $30.45 | $30.54 | $30.54 | 9,996 |
| 2021-02-04 | $30.42 | $30.63 | $30.30 | $30.54 | $30.54 | 23,249 |
| 2021-02-03 | $30.23 | $30.48 | $30.23 | $30.42 | $30.42 | 46,617 |
| 2021-02-02 | $30.32 | $30.39 | $30.20 | $30.39 | $30.39 | 29,397 |
| 2021-02-01 | $30.19 | $30.22 | $29.94 | $30.22 | $30.22 | 90,083 |
| 2021-01-29 | $30.05 | $30.18 | $29.75 | $29.85 | $29.85 | 135,754 |
| 2021-01-28 | $30.10 | $30.30 | $30.04 | $30.26 | $30.26 | 37,248 |
| 2021-01-27 | $30.18 | $30.34 | $30.01 | $30.10 | $30.10 | 66,370 |
| 2021-01-26 | $30.28 | $30.43 | $30.15 | $30.31 | $30.31 | 60,099 |
| 2021-01-25 | $30.33 | $30.65 | $30.14 | $30.32 | $30.32 | 48,451 |
| 2021-01-22 | $30.35 | $30.39 | $30.12 | $30.28 | $30.28 | 64,046 |
| 2021-01-21 | $30.60 | $30.60 | $30.34 | $30.44 | $30.44 | 44,907 |
| 2021-01-20 | $30.50 | $30.50 | $30.38 | $30.45 | $30.45 | 16,275 |
| 2021-01-19 | $30.32 | $30.42 | $30.19 | $30.30 | $30.30 | 16,649 |
| 2021-01-15 | $30.39 | $30.54 | $30.18 | $30.28 | $30.28 | 23,393 |
| 2021-01-14 | $30.41 | $30.62 | $30.33 | $30.44 | $30.44 | 35,305 |
| 2021-01-13 | $30.32 | $30.43 | $30.25 | $30.40 | $30.40 | 204,283 |
| 2021-01-12 | $30.24 | $30.36 | $30.12 | $30.32 | $30.32 | 76,228 |
| 2021-01-11 | $30.37 | $30.37 | $30.21 | $30.27 | $30.27 | 48,383 |
| 2021-01-08 | $30.30 | $30.45 | $30.25 | $30.35 | $30.35 | 22,193 |
| 2021-01-07 | $29.95 | $30.14 | $29.95 | $30.08 | $30.08 | 72,783 |
| 2021-01-06 | $29.95 | $30.16 | $29.95 | $30.11 | $30.11 | 69,015 |
| 2021-01-05 | $29.90 | $30.31 | $29.82 | $29.95 | $29.95 | 73,910 |
| 2021-01-04 | $29.80 | $30.20 | $29.70 | $29.70 | $29.70 | 437,327 |
| 2020-12-31 | $30.12 | $30.29 | $29.97 | $30.04 | $30.04 | 281,954 |
| 2020-12-30 | $30.04 | $30.10 | $29.99 | $30.09 | $30.09 | 157,873 |
| 2020-12-29 | $29.70 | $30.04 | $29.70 | $30.04 | $30.04 | 297,157 |
| 2020-12-28 | $29.84 | $29.86 | $29.64 | $29.80 | $29.80 | 2,313 |
| 2020-12-24 | $29.76 | $29.76 | $29.55 | $29.66 | $29.66 | 3,515 |
| 2020-12-23 | $29.73 | $29.79 | $29.61 | $29.79 | $29.79 | 6,434 |
| 2020-12-22 | $29.65 | $29.69 | $29.48 | $29.68 | $29.68 | 4,425 |
| 2020-12-21 | $29.59 | $29.73 | $29.53 | $29.70 | $29.70 | 3,193 |
| 2020-12-18 | $29.82 | $29.85 | $29.76 | $29.76 | $29.76 | 3,660 |
| 2020-12-17 | $29.70 | $29.86 | $29.70 | $29.85 | $29.85 | 4,313 |
| 2020-12-16 | $29.47 | $29.70 | $29.47 | $29.64 | $29.64 | 4,783 |
| 2020-12-15 | $29.53 | $29.56 | $29.42 | $29.53 | $29.53 | 2,223 |
| 2020-12-14 | $29.53 | $29.53 | $29.33 | $29.44 | $29.44 | 6,021 |
| 2020-12-11 | $29.32 | $29.55 | $29.31 | $29.49 | $29.49 | 2,419 |
| 2020-12-10 | $29.37 | $29.64 | $29.32 | $29.61 | $29.61 | 16,713 |
| 2020-12-09 | $29.39 | $29.39 | $29.32 | $29.38 | $29.38 | 1,606 |
| 2020-12-08 | $29.47 | $29.67 | $29.44 | $29.54 | $29.54 | 10,815 |
| 2020-12-07 | $29.20 | $29.46 | $29.20 | $29.42 | $29.42 | 3,886 |
| 2020-12-04 | $29.20 | $29.42 | $29.20 | $29.36 | $29.36 | 68,419 |
| 2020-12-03 | $29.00 | $29.36 | $29.00 | $29.25 | $29.25 | 35,259 |
| 2020-12-02 | $29.07 | $29.17 | $29.00 | $29.06 | $29.06 | 7,689 |
| 2020-12-01 | $28.60 | $29.14 | $28.60 | $28.92 | $28.92 | 22,046 |
| 2020-11-30 | $28.75 | $28.79 | $28.55 | $28.55 | $28.55 | 183,211 |
| 2020-11-27 | $29.01 | $29.09 | $29.01 | $29.09 | $29.09 | 449 |
| 2020-11-25 | $28.86 | $28.88 | $28.76 | $28.85 | $28.85 | 8,401 |
| 2020-11-24 | $28.89 | $29.04 | $28.86 | $29.04 | $29.04 | 55,542 |
| 2020-11-23 | $28.82 | $28.94 | $28.77 | $28.83 | $28.83 | 48,545 |
| 2020-11-20 | $28.57 | $28.75 | $28.57 | $28.75 | $28.75 | 1,641 |
| 2020-11-19 | $28.50 | $28.66 | $28.43 | $28.58 | $28.58 | 2,642 |
| 2020-11-18 | $28.64 | $28.68 | $28.63 | $28.67 | $28.67 | 807 |
| 2020-11-17 | $28.58 | $28.74 | $28.58 | $28.62 | $28.62 | 911 |
| 2020-11-16 | $28.71 | $28.73 | $28.60 | $28.66 | $28.66 | 4,383 |
| 2020-11-13 | $28.28 | $28.45 | $28.28 | $28.36 | $28.36 | 2,397 |
| 2020-11-12 | $28.21 | $28.40 | $28.14 | $28.14 | $28.14 | 2,666 |
| 2020-11-11 | $28.33 | $28.33 | $28.19 | $28.19 | $28.19 | 1,466 |
| 2020-11-10 | $28.24 | $28.33 | $27.99 | $28.16 | $28.16 | 5,350 |
| 2020-11-09 | $28.60 | $28.60 | $28.37 | $28.39 | $28.39 | 1,905 |
| 2020-11-06 | $28.11 | $28.19 | $28.11 | $28.17 | $28.17 | 5,191 |
| 2020-11-05 | $27.95 | $28.21 | $27.95 | $28.11 | $28.11 | 958 |
| 2020-11-04 | $27.45 | $27.94 | $27.45 | $27.81 | $27.81 | 1,864 |
| 2020-11-03 | $27.17 | $27.57 | $27.17 | $27.44 | $27.44 | 1,966 |
| 2020-11-02 | $27.46 | $27.51 | $27.22 | $27.41 | $27.41 | 10,269 |
| 2020-10-30 | $27.31 | $27.31 | $27.03 | $27.21 | $27.21 | 4,363 |
| 2020-10-29 | $27.40 | $27.54 | $27.33 | $27.46 | $27.46 | 4,966 |
| 2020-10-28 | $27.29 | $27.43 | $27.25 | $27.25 | $27.25 | 34,033 |
| 2020-10-27 | $27.55 | $27.70 | $27.55 | $27.59 | $27.59 | 6,869 |
| 2020-10-26 | $27.58 | $27.58 | $27.53 | $27.53 | $27.53 | 1,679 |
| 2020-10-23 | $27.72 | $27.79 | $27.72 | $27.76 | $27.76 | 975 |
| 2020-10-22 | $27.71 | $27.76 | $27.62 | $27.63 | $27.63 | 2,549 |
| 2020-10-21 | $27.56 | $27.76 | $27.56 | $27.63 | $27.63 | 4,063 |
| 2020-10-20 | $27.53 | $27.65 | $27.52 | $27.63 | $27.63 | 3,179 |
| 2020-10-19 | $27.51 | $27.52 | $27.31 | $27.42 | $27.42 | 5,388 |
| 2020-10-16 | $27.31 | $27.49 | $27.31 | $27.49 | $27.49 | 879 |
| 2020-10-15 | $27.40 | $27.58 | $27.40 | $27.44 | $27.44 | 4,067 |
| 2020-10-14 | $27.44 | $27.66 | $27.44 | $27.57 | $27.57 | 6,063 |
| 2020-10-13 | $27.60 | $27.80 | $27.60 | $27.66 | $27.66 | 7,396 |
| 2020-10-12 | $27.67 | $27.71 | $27.60 | $27.64 | $27.64 | 2,317 |
| 2020-10-09 | $27.57 | $27.70 | $27.54 | $27.58 | $27.58 | 10,432 |
| 2020-10-08 | $27.50 | $27.58 | $27.47 | $27.47 | $27.47 | 6,104 |
| 2020-10-07 | $27.28 | $27.36 | $27.26 | $27.36 | $27.36 | 77,261 |
| 2020-10-06 | $27.15 | $27.41 | $27.12 | $27.19 | $27.19 | 6,054 |
| 2020-10-05 | $27.13 | $27.24 | $27.05 | $27.19 | $27.19 | 5,743 |
| 2020-10-02 | $27.14 | $27.14 | $26.92 | $27.02 | $27.02 | 1,363 |
| 2020-10-01 | $27.02 | $27.22 | $27.02 | $27.16 | $27.16 | 13,373 |
| 2020-09-30 | $26.95 | $27.16 | $26.95 | $27.09 | $27.09 | 45,434 |
| 2020-09-29 | $26.75 | $26.97 | $26.72 | $26.88 | $26.88 | 4,975 |
| 2020-09-28 | $27.01 | $27.01 | $26.77 | $26.89 | $26.89 | 2,751 |
| 2020-09-25 | $26.69 | $26.81 | $26.64 | $26.80 | $26.80 | 4,207 |
| 2020-09-24 | $26.75 | $26.84 | $26.60 | $26.71 | $26.71 | 23,732 |
| 2020-09-23 | $26.87 | $26.87 | $26.75 | $26.75 | $26.75 | 2,084 |
| 2020-09-22 | $27.03 | $27.05 | $26.88 | $26.93 | $26.93 | 1,632 |
| 2020-09-21 | $27.12 | $27.14 | $26.80 | $27.06 | $27.06 | 13,118 |
| 2020-09-18 | $27.22 | $27.24 | $27.09 | $27.20 | $27.20 | 3,396 |
| 2020-09-17 | $27.26 | $27.36 | $27.25 | $27.36 | $27.36 | 1,154 |
| 2020-09-16 | $27.33 | $27.52 | $27.33 | $27.41 | $27.41 | 1,088 |
| 2020-09-15 | $27.43 | $27.48 | $27.39 | $27.46 | $27.46 | 1,247 |
| 2020-09-14 | $27.32 | $27.32 | $27.24 | $27.25 | $27.25 | 498 |
| 2020-09-11 | $27.16 | $27.16 | $27.00 | $27.06 | $27.06 | 824 |
| 2020-09-10 | $27.10 | $27.10 | $26.94 | $26.96 | $26.96 | 1,084 |
| 2020-09-09 | $27.06 | $27.40 | $27.06 | $27.20 | $27.20 | 2,129 |
| 2020-09-08 | $26.90 | $27.00 | $26.90 | $26.91 | $26.91 | 2,780 |
| 2020-09-04 | $27.09 | $27.21 | $26.82 | $27.21 | $27.21 | 5,206 |
| 2020-09-03 | $27.42 | $27.42 | $26.99 | $27.12 | $27.12 | 4,337 |
| 2020-09-02 | $27.42 | $27.45 | $27.34 | $27.39 | $27.39 | 3,647 |
| 2020-09-01 | $27.36 | $27.49 | $27.36 | $27.46 | $27.46 | 7,574 |
| 2020-08-31 | $27.29 | $27.29 | $27.02 | $27.19 | $27.19 | 99,096 |
| 2020-08-28 | $27.54 | $27.57 | $27.47 | $27.53 | $27.53 | 3,563 |
| 2020-08-27 | $27.51 | $27.51 | $27.29 | $27.31 | $27.31 | 2,499 |
| 2020-08-26 | $27.26 | $27.43 | $27.26 | $27.42 | $27.42 | 5,182 |
| 2020-08-25 | $27.24 | $27.48 | $27.24 | $27.42 | $27.42 | 1,354 |
| 2020-08-24 | $27.40 | $27.41 | $27.28 | $27.28 | $27.28 | 2,158 |
| 2020-08-21 | $27.19 | $27.40 | $27.11 | $27.11 | $27.11 | 1,209 |
| 2020-08-20 | $27.03 | $27.11 | $26.76 | $27.04 | $27.04 | 1,992 |
| 2020-08-19 | $26.91 | $27.28 | $26.91 | $27.19 | $27.19 | 3,859 |
| 2020-08-18 | $27.33 | $27.37 | $27.23 | $27.25 | $27.25 | 21,729 |
| 2020-08-17 | $27.10 | $27.54 | $27.05 | $27.37 | $27.37 | 61,638 |
| 2020-08-14 | $27.10 | $27.10 | $26.93 | $27.02 | $27.02 | 6,746 |
| 2020-08-13 | $27.09 | $27.25 | $27.02 | $27.09 | $27.09 | 2,734 |
| 2020-08-12 | $27.10 | $27.10 | $27.04 | $27.07 | $27.07 | 5,051 |
| 2020-08-11 | $27.22 | $27.22 | $26.99 | $27.04 | $27.04 | 72,250 |
| 2020-08-10 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 100 |
| 2020-08-07 | $27.05 | $27.14 | $26.95 | $27.05 | $27.05 | 8,114 |
| 2020-08-06 | $27.19 | $27.26 | $27.19 | $27.24 | $27.24 | 1,490 |
| 2020-08-05 | $27.15 | $27.36 | $27.15 | $27.27 | $27.27 | 2,009 |
| 2020-08-04 | $26.95 | $27.13 | $26.95 | $27.09 | $27.09 | 4,748 |
| 2020-08-03 | $26.99 | $27.00 | $26.92 | $26.99 | $26.99 | 4,725 |
| 2020-07-31 | $26.66 | $26.80 | $26.66 | $26.78 | $26.78 | 1,579 |
| 2020-07-30 | $26.94 | $26.94 | $26.88 | $26.88 | $26.88 | 2,117 |
| 2020-07-29 | $27.11 | $27.13 | $27.11 | $27.13 | $27.13 | 486 |
| 2020-07-28 | $26.84 | $26.85 | $26.84 | $26.85 | $26.85 | 1,079 |
| 2020-07-27 | $26.89 | $26.97 | $26.72 | $26.84 | $26.84 | 3,988 |
| 2020-07-24 | $26.68 | $26.77 | $26.60 | $26.72 | $26.72 | 1,358 |
| 2020-07-23 | $26.81 | $26.81 | $26.72 | $26.72 | $26.72 | 274 |
| 2020-07-22 | $26.87 | $26.87 | $26.70 | $26.85 | $26.85 | 6,670 |
| 2020-07-21 | $26.99 | $27.05 | $26.83 | $26.96 | $26.96 | 4,594 |
| 2020-07-20 | $26.74 | $26.87 | $26.74 | $26.87 | $26.87 | 323 |
| 2020-07-17 | $26.51 | $26.61 | $26.38 | $26.55 | $26.55 | 7,700 |
| 2020-07-16 | $26.58 | $26.58 | $26.42 | $26.48 | $26.48 | 620 |
| 2020-07-15 | $26.73 | $26.73 | $26.59 | $26.71 | $26.71 | 2,100 |
| 2020-07-14 | $26.39 | $26.68 | $26.39 | $26.60 | $26.60 | 2,400 |
| 2020-07-13 | $26.80 | $26.95 | $26.51 | $26.57 | $26.57 | 3,000 |
| 2020-07-10 | $26.74 | $26.76 | $26.72 | $26.76 | $26.76 | 360 |
| 2020-07-09 | $26.86 | $26.86 | $26.76 | $26.76 | $26.76 | 380 |
| 2020-07-08 | $26.83 | $26.83 | $26.64 | $26.75 | $26.75 | 5,400 |
| 2020-07-07 | $26.73 | $26.73 | $26.56 | $26.60 | $26.60 | 1,700 |
| 2020-07-06 | $26.47 | $26.71 | $26.44 | $26.71 | $26.71 | 6,800 |
| 2020-07-02 | $25.99 | $26.21 | $25.99 | $26.08 | $26.09 | 4,300 |
| 2020-07-01 | $25.76 | $25.76 | $25.74 | $25.74 | $25.74 | 390 |
| 2020-06-30 | $25.60 | $25.69 | $25.56 | $25.59 | $25.59 | 920 |
| 2020-06-29 | $25.59 | $25.61 | $25.51 | $25.61 | $25.61 | 980 |
| 2020-06-26 | $25.65 | $25.65 | $25.53 | $25.53 | $25.53 | 2,870 |
| 2020-06-25 | $25.66 | $25.74 | $25.55 | $25.74 | $25.74 | 2,901 |
| 2020-06-24 | $25.75 | $25.75 | $25.59 | $25.66 | $25.66 | 9,613 |
| 2020-06-23 | $25.81 | $25.95 | $25.81 | $25.94 | $25.94 | 4,544 |
| 2020-06-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 189 |
| 2020-06-19 | $25.69 | $25.69 | $25.53 | $25.55 | $25.55 | 6,667 |
| 2020-06-18 | $25.58 | $25.58 | $25.44 | $25.49 | $25.49 | 423 |
| 2020-06-17 | $25.59 | $25.69 | $25.59 | $25.69 | $25.69 | 788 |
| 2020-06-16 | $25.57 | $25.60 | $25.55 | $25.55 | $25.55 | 1,637 |
| 2020-06-15 | $25.35 | $25.57 | $25.35 | $25.41 | $25.41 | 1,096 |
| 2020-06-12 | $25.38 | $25.61 | $25.38 | $25.51 | $25.51 | 1,268 |
| 2020-06-11 | $25.48 | $25.58 | $25.17 | $25.27 | $25.27 | 2,920 |
| 2020-06-10 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 149 |
| 2020-06-09 | $26.04 | $26.11 | $26.01 | $26.08 | $26.08 | 1,404 |
| 2020-06-08 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 209 |
| 2020-06-05 | $25.95 | $26.10 | $25.95 | $26.10 | $26.10 | 1,583 |
| 2020-06-04 | $25.88 | $25.88 | $25.75 | $25.75 | $25.75 | 5,585 |
| 2020-06-03 | $25.93 | $25.93 | $25.85 | $25.90 | $25.90 | 5,672 |
| 2020-06-02 | $25.46 | $25.64 | $25.46 | $25.64 | $25.64 | 508 |
| 2020-06-01 | $24.96 | $25.35 | $24.96 | $25.32 | $25.32 | 1,987 |
| 2020-05-29 | $24.82 | $24.95 | $24.79 | $24.89 | $24.89 | 90,752 |
| 2020-05-28 | $24.77 | $24.89 | $24.76 | $24.76 | $24.76 | 12,349 |
| 2020-05-27 | $24.84 | $24.84 | $24.83 | $24.83 | $24.83 | 224 |
| 2020-05-26 | $24.91 | $24.91 | $24.77 | $24.77 | $24.77 | 575 |
| 2020-05-22 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 273 |
| 2020-05-21 | $24.62 | $24.85 | $24.60 | $24.76 | $24.76 | 9,271 |
| 2020-05-20 | $24.96 | $24.96 | $24.86 | $24.86 | $24.86 | 184 |
| 2020-05-19 | $24.92 | $24.92 | $24.90 | $24.90 | $24.90 | 349 |
| 2020-05-18 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 21 |
| 2020-05-15 | $24.20 | $24.26 | $24.20 | $24.26 | $24.26 | 1,256 |
| 2020-05-14 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 36 |
| 2020-05-13 | $24.60 | $24.62 | $24.28 | $24.40 | $24.40 | 1,382 |
| 2020-05-12 | $24.75 | $24.75 | $24.60 | $24.63 | $24.63 | 1,188 |
| 2020-05-11 | $24.57 | $24.62 | $24.57 | $24.62 | $24.62 | 257 |
| 2020-05-08 | $24.58 | $24.60 | $24.42 | $24.60 | $24.60 | 1,760 |
| 2020-05-07 | $24.24 | $24.24 | $24.18 | $24.18 | $24.18 | 1,694 |
| 2020-05-06 | $24.05 | $24.17 | $24.05 | $24.10 | $24.10 | 2,919 |
| 2020-05-05 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 40 |
| 2020-05-04 | $24.00 | $24.00 | $23.98 | $23.98 | $23.98 | 222 |
| 2020-05-01 | $23.93 | $23.94 | $23.93 | $23.94 | $23.94 | 332 |
| 2020-04-30 | $24.27 | $24.29 | $24.26 | $24.26 | $24.26 | 985 |
| 2020-04-29 | $24.73 | $24.80 | $24.73 | $24.80 | $24.80 | 317 |
| 2020-04-28 | $24.27 | $24.36 | $24.26 | $24.33 | $24.33 | 3,241 |
| 2020-04-27 | $24.20 | $24.29 | $24.20 | $24.29 | $24.29 | 3,184 |
| 2020-04-24 | $23.88 | $23.89 | $23.88 | $23.89 | $23.89 | 1,041 |
| 2020-04-23 | $24.04 | $24.04 | $23.92 | $24.00 | $24.00 | 4,252 |
| 2020-04-22 | $23.96 | $24.05 | $23.95 | $24.05 | $24.05 | 12,729 |
| 2020-04-21 | $23.82 | $23.82 | $23.62 | $23.76 | $23.76 | 5,437 |
| 2020-04-20 | $24.17 | $24.31 | $23.85 | $24.16 | $24.16 | 2,135 |
| 2020-04-17 | $24.35 | $24.35 | $24.16 | $24.26 | $24.26 | 19,238 |
| 2020-04-16 | $23.95 | $24.01 | $23.95 | $24.01 | $24.01 | 1,100 |
| 2020-04-15 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 66 |
| 2020-04-14 | $24.40 | $24.40 | $24.20 | $24.33 | $24.33 | 647 |
| 2020-04-13 | $23.87 | $24.02 | $23.87 | $24.02 | $24.02 | 9,820 |
| 2020-04-09 | $24.16 | $24.19 | $23.84 | $23.84 | $23.84 | 1,122 |
| 2020-04-08 | $23.92 | $23.97 | $23.92 | $23.97 | $23.97 | 288 |
| 2020-04-07 | $24.10 | $24.10 | $23.87 | $23.87 | $23.87 | 2,456 |
| 2020-04-06 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1 |
| 2020-04-03 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 11 |
| 2020-04-02 | $22.66 | $23.06 | $22.66 | $23.06 | $23.06 | 22,935 |
| 2020-04-01 | $22.89 | $22.94 | $22.40 | $22.60 | $22.60 | 195,921 |
| 2020-03-31 | $23.45 | $23.45 | $22.36 | $22.85 | $22.85 | 2,037 |
| 2020-03-30 | $23.01 | $23.38 | $23.01 | $23.23 | $23.23 | 20,658 |
| 2020-03-27 | $22.97 | $23.20 | $22.91 | $23.03 | $23.03 | 6,769 |
| 2020-03-26 | $23.46 | $24.01 | $23.46 | $24.01 | $24.01 | 3,220 |
| 2020-03-25 | $22.33 | $23.38 | $22.33 | $23.38 | $23.38 | 1,423 |
| 2020-03-24 | $22.70 | $22.79 | $21.89 | $22.71 | $22.71 | 3,731 |
| 2020-03-23 | $21.43 | $21.82 | $21.30 | $21.60 | $21.60 | 23,995 |
| 2020-03-20 | $22.23 | $22.23 | $21.70 | $21.78 | $21.78 | 13,570 |
| 2020-03-19 | $21.20 | $21.59 | $21.20 | $21.54 | $21.54 | 10,080 |
| 2020-03-18 | $21.81 | $21.81 | $20.99 | $21.30 | $21.30 | 48,773 |
| 2020-03-17 | $22.42 | $22.46 | $22.20 | $22.41 | $22.41 | 8,516 |
| 2020-03-16 | $23.62 | $23.62 | $21.91 | $21.91 | $21.91 | 2,249 |
| 2020-03-13 | $23.51 | $23.81 | $23.32 | $23.70 | $23.70 | 4,079 |
| 2020-03-12 | $23.71 | $23.71 | $22.53 | $22.94 | $22.94 | 3,100 |
| 2020-03-11 | $24.73 | $24.89 | $24.40 | $24.42 | $24.42 | 4,708 |
| 2020-03-10 | $25.05 | $25.16 | $24.79 | $25.16 | $25.16 | 7,560 |
| 2020-03-09 | $25.01 | $25.01 | $24.54 | $24.63 | $24.63 | 6,558 |
| 2020-03-06 | $25.63 | $25.99 | $25.40 | $25.57 | $25.57 | 10,866 |
| 2020-03-05 | $26.13 | $26.15 | $25.79 | $25.94 | $25.94 | 66,614 |
| 2020-03-04 | $25.96 | $26.20 | $25.94 | $26.20 | $26.20 | 11,556 |
| 2020-03-03 | $26.16 | $26.16 | $25.80 | $25.85 | $25.85 | 84,249 |
| 2020-03-02 | $25.78 | $25.85 | $25.18 | $25.85 | $25.85 | 12,693 |
| 2020-02-28 | $25.06 | $25.50 | $25.06 | $25.50 | $25.50 | 181,372 |
| 2020-02-27 | $25.75 | $26.03 | $25.74 | $25.76 | $25.76 | 205,419 |
| 2020-02-26 | $26.07 | $26.11 | $26.03 | $26.06 | $26.06 | 2,319 |
| 2020-02-25 | $26.15 | $26.17 | $25.89 | $25.99 | $25.99 | 6,375 |
| 2020-02-24 | $26.03 | $26.15 | $26.00 | $26.06 | $26.06 | 31,515 |
| 2020-02-21 | $26.60 | $26.60 | $26.47 | $26.53 | $26.53 | 4,705 |
| 2020-02-20 | $26.82 | $26.82 | $26.59 | $26.59 | $26.59 | 68,533 |
| 2020-02-19 | $26.90 | $26.93 | $26.85 | $26.85 | $26.85 | 18,663 |
| 2020-02-18 | $26.86 | $26.86 | $26.71 | $26.76 | $26.76 | 16,199 |
| 2020-02-14 | $26.90 | $27.37 | $26.82 | $26.84 | $26.84 | 28,278 |
| 2020-02-13 | $26.84 | $27.95 | $26.80 | $26.84 | $26.84 | 45,275 |
| 2020-02-12 | $26.97 | $27.06 | $26.93 | $27.03 | $27.03 | 71,242 |
| 2020-02-11 | $26.77 | $26.92 | $26.77 | $26.82 | $26.82 | 8,567 |
| 2020-02-10 | $26.76 | $26.76 | $26.58 | $26.60 | $26.60 | 41,105 |
| 2020-02-07 | $26.54 | $26.68 | $26.52 | $26.54 | $26.54 | 26,895 |
| 2020-02-06 | $27.02 | $27.02 | $26.69 | $26.69 | $26.69 | 11,521 |
| 2020-02-05 | $26.79 | $26.87 | $26.68 | $26.76 | $26.76 | 38,310 |
| 2020-02-04 | $26.71 | $26.73 | $26.67 | $26.70 | $26.70 | 3,598 |
| 2020-02-03 | $26.33 | $26.41 | $26.27 | $26.34 | $26.34 | 72,165 |
| 2020-01-31 | $26.33 | $27.07 | $26.06 | $26.18 | $26.18 | 117,953 |
| 2020-01-30 | $26.34 | $26.50 | $26.32 | $26.46 | $26.46 | 12,392 |
| 2020-01-29 | $26.65 | $26.72 | $26.56 | $26.65 | $26.65 | 17,193 |
| 2020-01-28 | $26.70 | $26.70 | $26.58 | $26.67 | $26.67 | 28,400 |
| 2020-01-27 | $26.66 | $26.66 | $26.44 | $26.52 | $26.52 | 33,158 |
| 2020-01-24 | $27.05 | $27.06 | $26.91 | $26.94 | $26.94 | 32,876 |
| 2020-01-23 | $27.02 | $27.05 | $26.95 | $27.04 | $27.04 | 17,168 |
| 2020-01-22 | $27.24 | $27.25 | $27.10 | $27.15 | $27.15 | 19,853 |
| 2020-01-21 | $27.25 | $27.25 | $27.01 | $27.09 | $27.09 | 36,387 |
| 2020-01-17 | $27.36 | $27.97 | $27.24 | $27.34 | $27.34 | 3,491 |
| 2020-01-16 | $27.37 | $27.37 | $27.21 | $27.31 | $27.31 | 21,704 |
| 2020-01-15 | $27.27 | $27.33 | $27.21 | $27.21 | $27.21 | 25,077 |
| 2020-01-14 | $27.35 | $27.35 | $27.21 | $27.27 | $27.27 | 34,364 |
| 2020-01-13 | $27.20 | $27.39 | $27.20 | $27.39 | $27.39 | 3,685 |
| 2020-01-10 | $27.20 | $27.25 | $27.10 | $27.16 | $27.16 | 12,045 |
| 2020-01-09 | $27.16 | $27.19 | $27.03 | $27.06 | $27.06 | 76,549 |
| 2020-01-08 | $27.00 | $27.12 | $26.98 | $27.04 | $27.04 | 20,207 |
| 2020-01-07 | $27.03 | $27.90 | $26.96 | $27.03 | $27.03 | 33,246 |
| 2020-01-06 | $26.95 | $27.00 | $26.91 | $26.91 | $26.91 | 44,688 |
| 2020-01-03 | $27.07 | $27.13 | $27.01 | $27.04 | $27.04 | 227,444 |
| 2020-01-02 | $27.15 | $27.25 | $27.10 | $27.20 | $27.20 | 298,237 |
Innovator Emerging Markets Power Buffer ETF January (EJAN) News Headlines
Recent Innovator Emerging Markets Power Buffer ETF January (EJAN) News
Similar Companies to Innovator Emerging Markets Power Buffer ETF January (EJAN) 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 | -- | -- | -- |