Innovator Emerging Markets Power Buffer ETF July (EJUL) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.31 ($-0.74) -2.95%
Innovator Emerging Markets Power Buffer ETF July - Daily Information
Click for more stock information on Innovator Emerging Markets Power Buffer ETF July.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.68 |
| Previous Close | $24.31 |
| High | $24.68 |
| Low | $24.23 |
| Adjusted Open | $24.68 |
| Previous Adjusted Close | $24.31 |
| Adjusted High | $24.68 |
| Adjusted Low | $24.23 |
About Innovator Emerging Markets Power Buffer ETF July (EJUL)
Innovator ETFs Trust Innovator MSCI Emerging Markets Power Buffer ETF
Invest in Innovator Emerging Markets Power Buffer ETF July (EJUL)
Historical Stock Data for Innovator Emerging Markets Power Buffer ETF July (EJUL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $24.68 | $24.68 | $24.23 | $24.31 | $24.31 | 17,233 |
| 2025-04-03 | $24.94 | $25.18 | $24.94 | $25.05 | $25.05 | 1,954 |
| 2025-04-02 | $25.31 | $25.43 | $25.31 | $25.33 | $25.33 | 1,890 |
| 2025-04-01 | $25.21 | $25.36 | $25.21 | $25.30 | $25.30 | 14,961 |
| 2025-03-31 | $25.22 | $25.26 | $25.22 | $25.26 | $25.26 | 1,604 |
| 2025-03-28 | $25.38 | $25.42 | $25.29 | $25.29 | $25.29 | 1,391 |
| 2025-03-27 | $25.60 | $25.67 | $25.58 | $25.62 | $25.62 | 7,704 |
| 2025-03-26 | $25.59 | $25.59 | $25.50 | $25.52 | $25.52 | 3,347 |
| 2025-03-25 | $25.59 | $25.72 | $25.59 | $25.61 | $25.61 | 3,858 |
| 2025-03-24 | $25.71 | $25.71 | $25.67 | $25.67 | $25.67 | 1,430 |
| 2025-03-21 | $25.54 | $25.68 | $25.54 | $25.59 | $25.59 | 4,701 |
| 2025-03-20 | $25.69 | $25.76 | $25.66 | $25.72 | $25.72 | 8,004 |
| 2025-03-19 | $25.80 | $25.91 | $25.80 | $25.89 | $25.89 | 6,984 |
| 2025-03-18 | $25.77 | $25.90 | $25.77 | $25.84 | $25.84 | 3,000 |
| 2025-03-17 | $25.77 | $25.89 | $25.77 | $25.89 | $25.89 | 571 |
| 2025-03-14 | $25.48 | $25.66 | $25.48 | $25.63 | $25.63 | 12,301 |
| 2025-03-13 | $25.30 | $25.37 | $25.30 | $25.32 | $25.32 | 3,249 |
| 2025-03-12 | $25.38 | $25.39 | $25.27 | $25.38 | $25.38 | 7,388 |
| 2025-03-11 | $25.26 | $25.33 | $25.26 | $25.32 | $25.32 | 2,816 |
| 2025-03-10 | $25.28 | $25.31 | $25.16 | $25.16 | $25.16 | 16,472 |
| 2025-03-07 | $25.42 | $25.54 | $25.42 | $25.54 | $25.54 | 3,960 |
| 2025-03-06 | $25.58 | $25.58 | $25.44 | $25.48 | $25.48 | 10,859 |
| 2025-03-05 | $25.42 | $25.64 | $25.41 | $25.63 | $25.63 | 23,522 |
| 2025-03-04 | $24.97 | $25.18 | $24.95 | $25.10 | $25.10 | 79,822 |
| 2025-03-03 | $25.09 | $25.18 | $24.95 | $24.95 | $24.95 | 1,423 |
| 2025-02-28 | $25.07 | $25.09 | $25.03 | $25.09 | $25.09 | 2,524 |
| 2025-02-27 | $25.39 | $25.43 | $25.33 | $25.33 | $25.33 | 2,272 |
| 2025-02-26 | $25.66 | $25.74 | $25.58 | $25.64 | $25.64 | 2,236 |
| 2025-02-25 | $25.41 | $25.46 | $25.41 | $25.45 | $25.45 | 4,729 |
| 2025-02-24 | $25.46 | $25.47 | $25.44 | $25.47 | $25.47 | 3,833 |
| 2025-02-21 | $25.83 | $25.83 | $25.66 | $25.69 | $25.69 | 5,313 |
| 2025-02-20 | $25.72 | $25.74 | $25.68 | $25.73 | $25.73 | 6,015 |
| 2025-02-19 | $25.55 | $25.61 | $25.54 | $25.59 | $25.59 | 2,750 |
| 2025-02-18 | $25.62 | $25.63 | $25.59 | $25.63 | $25.63 | 3,131 |
| 2025-02-14 | $25.45 | $25.50 | $25.45 | $25.50 | $25.50 | 3,122 |
| 2025-02-13 | $25.15 | $25.38 | $25.15 | $25.38 | $25.38 | 4,695 |
| 2025-02-12 | $25.23 | $25.31 | $25.20 | $25.31 | $25.31 | 7,731 |
| 2025-02-11 | $25.23 | $25.23 | $25.20 | $25.20 | $25.20 | 2,277 |
| 2025-02-10 | $25.22 | $25.29 | $25.20 | $25.22 | $25.22 | 7,199 |
| 2025-02-07 | $25.17 | $25.17 | $25.06 | $25.10 | $25.10 | 827 |
| 2025-02-06 | $25.05 | $25.10 | $25.05 | $25.09 | $25.09 | 1,281 |
| 2025-02-05 | $25.01 | $25.10 | $25.01 | $25.05 | $25.05 | 1,782 |
| 2025-02-04 | $25.05 | $25.13 | $25.04 | $25.10 | $25.10 | 8,291 |
| 2025-02-03 | $24.66 | $24.92 | $24.66 | $24.84 | $24.84 | 9,093 |
| 2025-01-31 | $25.02 | $25.10 | $24.93 | $24.93 | $24.93 | 3,104 |
| 2025-01-30 | $25.03 | $25.14 | $25.00 | $25.09 | $25.09 | 6,407 |
| 2025-01-29 | $24.98 | $24.98 | $24.83 | $24.86 | $24.86 | 1,909 |
| 2025-01-28 | $24.75 | $24.84 | $24.66 | $24.84 | $24.84 | 4,106 |
| 2025-01-27 | $24.60 | $24.79 | $24.60 | $24.75 | $24.75 | 2,444 |
| 2025-01-24 | $25.03 | $25.07 | $24.98 | $25.01 | $25.01 | 3,553 |
| 2025-01-23 | $24.80 | $24.91 | $24.80 | $24.91 | $24.91 | 3,783 |
| 2025-01-22 | $24.85 | $24.91 | $24.85 | $24.88 | $24.88 | 9,136 |
| 2025-01-21 | $24.81 | $24.91 | $24.76 | $24.88 | $24.88 | 14,389 |
| 2025-01-17 | $24.77 | $24.82 | $24.75 | $24.75 | $24.75 | 1,046 |
| 2025-01-16 | $24.62 | $24.68 | $24.61 | $24.63 | $24.63 | 4,802 |
| 2025-01-15 | $24.59 | $24.62 | $24.55 | $24.60 | $24.60 | 5,872 |
| 2025-01-14 | $24.45 | $24.51 | $24.39 | $24.45 | $24.45 | 7,962 |
| 2025-01-13 | $24.22 | $24.32 | $24.22 | $24.29 | $24.29 | 17,944 |
| 2025-01-10 | $24.50 | $24.50 | $24.35 | $24.39 | $24.39 | 5,111 |
| 2025-01-08 | $24.65 | $24.65 | $24.57 | $24.60 | $24.60 | 9,308 |
| 2025-01-07 | $24.80 | $24.80 | $24.65 | $24.72 | $24.72 | 7,035 |
| 2025-01-06 | $24.95 | $24.95 | $24.76 | $24.78 | $24.78 | 142,580 |
| 2025-01-03 | $24.74 | $24.79 | $24.72 | $24.76 | $24.76 | 3,297 |
| 2025-01-02 | $24.72 | $24.72 | $24.58 | $24.59 | $24.59 | 3,356 |
| 2024-12-31 | $24.67 | $24.74 | $24.62 | $24.67 | $24.67 | 16,502 |
| 2024-12-30 | $24.66 | $24.74 | $24.66 | $24.72 | $24.72 | 9,011 |
| 2024-12-27 | $24.80 | $24.82 | $24.77 | $24.82 | $24.82 | 1,872 |
| 2024-12-26 | $24.89 | $24.92 | $24.84 | $24.87 | $24.87 | 5,584 |
| 2024-12-24 | $24.87 | $24.95 | $24.87 | $24.95 | $24.95 | 6,257 |
| 2024-12-23 | $24.77 | $24.90 | $24.77 | $24.90 | $24.90 | 5,668 |
| 2024-12-20 | $24.70 | $24.83 | $24.70 | $24.81 | $24.81 | 15,543 |
| 2024-12-19 | $24.79 | $24.88 | $24.59 | $24.75 | $24.75 | 12,022 |
| 2024-12-18 | $25.00 | $25.05 | $24.66 | $24.72 | $24.72 | 10,658 |
| 2024-12-17 | $24.91 | $25.02 | $24.91 | $25.02 | $25.02 | 16,133 |
| 2024-12-16 | $24.99 | $25.10 | $24.99 | $25.03 | $25.03 | 11,407 |
| 2024-12-13 | $25.05 | $25.12 | $25.03 | $25.12 | $25.12 | 3,949 |
| 2024-12-12 | $25.10 | $25.13 | $25.04 | $25.09 | $25.09 | 3,509 |
| 2024-12-11 | $25.09 | $25.19 | $25.09 | $25.15 | $25.15 | 1,637 |
| 2024-12-10 | $25.13 | $25.13 | $25.05 | $25.10 | $25.10 | 11,390 |
| 2024-12-09 | $25.34 | $25.41 | $25.30 | $25.36 | $25.36 | 4,613 |
| 2024-12-06 | $25.05 | $25.12 | $24.99 | $25.04 | $25.04 | 5,642 |
| 2024-12-05 | $25.02 | $25.08 | $25.02 | $25.08 | $25.08 | 4,619 |
| 2024-12-04 | $24.93 | $25.00 | $24.90 | $24.97 | $24.97 | 10,221 |
| 2024-12-03 | $24.80 | $24.92 | $24.77 | $24.91 | $24.91 | 4,627 |
| 2024-12-02 | $24.87 | $24.90 | $24.82 | $24.90 | $24.90 | 43,127 |
| 2024-11-29 | $24.80 | $24.84 | $24.75 | $24.84 | $24.84 | 967 |
| 2024-11-27 | $24.84 | $24.89 | $24.78 | $24.82 | $24.82 | 3,139 |
| 2024-11-26 | $24.85 | $24.86 | $24.76 | $24.82 | $24.82 | 6,829 |
| 2024-11-25 | $24.87 | $24.90 | $24.82 | $24.88 | $24.88 | 6,759 |
| 2024-11-22 | $24.79 | $24.88 | $24.78 | $24.85 | $24.85 | 15,362 |
| 2024-11-21 | $24.65 | $24.86 | $24.65 | $24.84 | $24.84 | 20,914 |
| 2024-11-20 | $24.84 | $24.89 | $24.81 | $24.87 | $24.87 | 3,310 |
| 2024-11-19 | $24.91 | $24.92 | $24.87 | $24.92 | $24.92 | 5,338 |
| 2024-11-18 | $24.72 | $24.91 | $24.72 | $24.91 | $24.91 | 3,206 |
| 2024-11-15 | $24.73 | $24.77 | $24.72 | $24.77 | $24.77 | 3,580 |
| 2024-11-14 | $24.86 | $24.86 | $24.79 | $24.79 | $24.79 | 4,006 |
| 2024-11-13 | $24.85 | $24.88 | $24.82 | $24.88 | $24.88 | 5,781 |
| 2024-11-12 | $24.92 | $24.97 | $24.86 | $24.97 | $24.97 | 5,928 |
| 2024-11-11 | $25.18 | $25.26 | $25.16 | $25.22 | $25.22 | 9,916 |
| 2024-11-08 | $25.36 | $25.37 | $25.26 | $25.30 | $25.30 | 7,127 |
| 2024-11-07 | $25.49 | $25.61 | $25.49 | $25.59 | $25.59 | 4,894 |
| 2024-11-06 | $25.20 | $25.32 | $25.20 | $25.29 | $25.29 | 154,231 |
| 2024-11-05 | $25.43 | $25.48 | $25.37 | $25.37 | $25.37 | 5,964 |
| 2024-11-04 | $25.29 | $25.36 | $25.28 | $25.28 | $25.28 | 4,054 |
| 2024-11-01 | $25.31 | $25.31 | $25.16 | $25.20 | $25.20 | 11,458 |
| 2024-10-31 | $25.11 | $25.22 | $25.08 | $25.18 | $25.18 | 20,646 |
| 2024-10-30 | $25.34 | $25.34 | $25.23 | $25.24 | $25.24 | 4,584 |
| 2024-10-29 | $25.37 | $25.50 | $25.37 | $25.40 | $25.40 | 12,495 |
| 2024-10-28 | $25.48 | $25.48 | $25.38 | $25.43 | $25.43 | 15,303 |
| 2024-10-25 | $25.40 | $25.51 | $25.39 | $25.39 | $25.39 | 3,118 |
| 2024-10-24 | $25.34 | $25.39 | $25.33 | $25.37 | $25.37 | 1,445 |
| 2024-10-23 | $25.45 | $25.45 | $25.35 | $25.38 | $25.38 | 4,351 |
| 2024-10-22 | $25.46 | $25.54 | $25.43 | $25.52 | $25.52 | 6,987 |
| 2024-10-21 | $25.46 | $25.51 | $25.42 | $25.49 | $25.49 | 4,079 |
| 2024-10-18 | $25.63 | $25.63 | $25.57 | $25.57 | $25.57 | 1,989 |
| 2024-10-17 | $25.38 | $25.48 | $25.38 | $25.45 | $25.45 | 5,022 |
| 2024-10-16 | $25.38 | $25.48 | $25.38 | $25.42 | $25.42 | 14,787 |
| 2024-10-15 | $25.46 | $25.46 | $25.30 | $25.31 | $25.31 | 11,272 |
| 2024-10-14 | $25.58 | $25.66 | $25.55 | $25.59 | $25.59 | 9,510 |
| 2024-10-11 | $25.49 | $25.64 | $25.49 | $25.61 | $25.61 | 6,753 |
| 2024-10-10 | $25.45 | $25.55 | $25.45 | $25.52 | $25.52 | 11,937 |
| 2024-10-09 | $25.50 | $25.53 | $25.45 | $25.52 | $25.52 | 4,509 |
| 2024-10-08 | $25.52 | $25.58 | $25.42 | $25.51 | $25.51 | 8,562 |
| 2024-10-07 | $25.83 | $25.86 | $25.70 | $25.81 | $25.81 | 9,355 |
| 2024-10-04 | $25.70 | $25.73 | $25.65 | $25.73 | $25.73 | 19,040 |
| 2024-10-03 | $25.61 | $25.69 | $25.60 | $25.65 | $25.65 | 61,833 |
| 2024-10-02 | $25.74 | $25.82 | $25.73 | $25.80 | $25.80 | 9,243 |
| 2024-10-01 | $25.53 | $25.64 | $25.44 | $25.58 | $25.58 | 229,697 |
| 2024-09-30 | $25.64 | $25.65 | $25.48 | $25.53 | $25.53 | 7,051 |
| 2024-09-27 | $25.75 | $25.82 | $25.70 | $25.73 | $25.73 | 21,012 |
| 2024-09-26 | $25.84 | $25.86 | $25.65 | $25.74 | $25.74 | 16,945 |
| 2024-09-25 | $25.50 | $25.52 | $25.36 | $25.36 | $25.36 | 9,282 |
| 2024-09-24 | $25.69 | $25.69 | $25.42 | $25.54 | $25.54 | 1,855 |
| 2024-09-23 | $25.04 | $25.15 | $25.04 | $25.12 | $25.12 | 4,494 |
| 2024-09-20 | $24.99 | $25.04 | $24.99 | $25.03 | $25.03 | 3,097 |
| 2024-09-19 | $25.06 | $25.06 | $24.93 | $25.03 | $25.03 | 55,648 |
| 2024-09-18 | $24.76 | $24.83 | $24.72 | $24.75 | $24.75 | 4,880 |
| 2024-09-17 | $24.86 | $24.86 | $24.71 | $24.76 | $24.76 | 10,693 |
| 2024-09-16 | $24.75 | $24.77 | $24.72 | $24.76 | $24.76 | 17,300 |
| 2024-09-13 | $24.74 | $24.74 | $24.64 | $24.69 | $24.69 | 10,411 |
| 2024-09-12 | $24.58 | $24.64 | $24.52 | $24.60 | $24.60 | 14,062 |
| 2024-09-11 | $24.38 | $24.54 | $24.30 | $24.54 | $24.54 | 12,520 |
| 2024-09-10 | $24.46 | $24.46 | $24.32 | $24.41 | $24.41 | 30,087 |
| 2024-09-09 | $24.45 | $24.51 | $24.43 | $24.49 | $24.49 | 13,933 |
| 2024-09-06 | $24.64 | $24.64 | $24.33 | $24.38 | $24.38 | 25,946 |
| 2024-09-05 | $24.64 | $24.69 | $24.55 | $24.61 | $24.61 | 12,555 |
| 2024-09-04 | $24.59 | $24.66 | $24.53 | $24.58 | $24.58 | 25,153 |
| 2024-09-03 | $24.79 | $24.79 | $24.58 | $24.58 | $24.58 | 23,298 |
| 2024-08-30 | $24.95 | $24.95 | $24.81 | $24.88 | $24.88 | 11,921 |
| 2024-08-29 | $24.89 | $24.89 | $24.83 | $24.85 | $24.85 | 6,874 |
| 2024-08-28 | $24.89 | $24.89 | $24.75 | $24.81 | $24.81 | 4,604 |
| 2024-08-27 | $24.92 | $24.94 | $24.84 | $24.89 | $24.89 | 10,450 |
| 2024-08-26 | $24.91 | $24.93 | $24.84 | $24.88 | $24.88 | 11,290 |
| 2024-08-23 | $25.00 | $25.03 | $24.95 | $24.99 | $24.99 | 6,296 |
| 2024-08-22 | $24.84 | $24.89 | $24.73 | $24.76 | $24.76 | 12,959 |
| 2024-08-21 | $24.90 | $24.95 | $24.90 | $24.94 | $24.94 | 2,985 |
| 2024-08-20 | $24.98 | $24.98 | $24.84 | $24.87 | $24.87 | 11,376 |
| 2024-08-19 | $24.97 | $25.03 | $24.93 | $24.96 | $24.96 | 12,248 |
| 2024-08-16 | $24.70 | $24.86 | $24.70 | $24.83 | $24.83 | 9,970 |
| 2024-08-15 | $24.61 | $24.71 | $24.61 | $24.66 | $24.66 | 8,441 |
| 2024-08-14 | $24.51 | $24.58 | $24.50 | $24.53 | $24.53 | 10,453 |
| 2024-08-13 | $24.53 | $24.63 | $24.49 | $24.55 | $24.55 | 17,281 |
| 2024-08-12 | $24.48 | $24.51 | $24.44 | $24.49 | $24.49 | 59,079 |
| 2024-08-09 | $24.32 | $24.43 | $24.32 | $24.38 | $24.38 | 128,247 |
| 2024-08-08 | $24.12 | $24.34 | $24.12 | $24.29 | $24.29 | 72,379 |
| 2024-08-07 | $24.21 | $24.22 | $23.80 | $24.02 | $24.02 | 51,014 |
| 2024-08-06 | $23.76 | $24.04 | $23.73 | $23.95 | $23.95 | 15,163 |
| 2024-08-05 | $23.33 | $23.95 | $23.33 | $23.84 | $23.84 | 19,953 |
| 2024-08-02 | $24.30 | $24.30 | $24.17 | $24.25 | $24.25 | 64,917 |
| 2024-08-01 | $24.62 | $24.62 | $24.40 | $24.45 | $24.45 | 30,479 |
| 2024-07-31 | $24.64 | $24.71 | $24.60 | $24.67 | $24.67 | 9,059 |
| 2024-07-30 | $24.38 | $24.44 | $24.35 | $24.37 | $24.37 | 12,478 |
| 2024-07-29 | $24.43 | $24.47 | $24.39 | $24.43 | $24.43 | 16,264 |
| 2024-07-26 | $24.52 | $24.52 | $24.43 | $24.46 | $24.46 | 11,563 |
| 2024-07-25 | $24.34 | $24.45 | $24.33 | $24.34 | $24.34 | 11,623 |
| 2024-07-24 | $24.51 | $24.62 | $24.32 | $24.39 | $24.39 | 4,256 |
| 2024-07-23 | $24.61 | $24.64 | $24.56 | $24.59 | $24.59 | 47,020 |
| 2024-07-22 | $24.71 | $24.71 | $24.60 | $24.68 | $24.68 | 11,827 |
| 2024-07-19 | $24.71 | $24.71 | $24.56 | $24.59 | $24.59 | 8,705 |
| 2024-07-18 | $24.76 | $24.84 | $24.65 | $24.70 | $24.70 | 13,386 |
| 2024-07-17 | $24.91 | $24.91 | $24.77 | $24.82 | $24.82 | 20,762 |
| 2024-07-16 | $24.92 | $25.06 | $24.92 | $25.05 | $25.05 | 16,740 |
| 2024-07-15 | $24.95 | $25.04 | $24.90 | $24.97 | $24.97 | 13,185 |
| 2024-07-12 | $25.05 | $25.14 | $25.05 | $25.08 | $25.08 | 12,701 |
| 2024-07-11 | $25.06 | $25.11 | $24.97 | $25.02 | $25.02 | 35,258 |
| 2024-07-10 | $24.97 | $24.97 | $24.88 | $24.94 | $24.94 | 10,929 |
| 2024-07-09 | $24.88 | $24.92 | $24.80 | $24.88 | $24.88 | 10,394 |
| 2024-07-08 | $24.81 | $24.88 | $24.77 | $24.82 | $24.82 | 6,817 |
| 2024-07-05 | $24.75 | $24.81 | $24.67 | $24.78 | $24.78 | 28,695 |
| 2024-07-03 | $24.71 | $24.77 | $24.68 | $24.73 | $24.73 | 7,096 |
| 2024-07-02 | $24.40 | $24.60 | $24.40 | $24.56 | $24.56 | 30,441 |
| 2024-07-01 | $24.63 | $24.63 | $24.47 | $24.56 | $24.56 | 264,531 |
| 2024-06-28 | $24.62 | $24.72 | $24.48 | $24.51 | $24.51 | 82,510 |
| 2024-06-27 | $24.53 | $24.55 | $24.50 | $24.51 | $24.51 | 4,993 |
| 2024-06-26 | $24.45 | $24.53 | $24.44 | $24.49 | $24.49 | 46,717 |
| 2024-06-25 | $24.55 | $24.57 | $24.46 | $24.55 | $24.55 | 14,336 |
| 2024-06-24 | $24.68 | $24.75 | $24.61 | $24.63 | $24.63 | 17,206 |
| 2024-06-21 | $24.66 | $24.66 | $24.58 | $24.63 | $24.63 | 11,877 |
| 2024-06-20 | $24.73 | $24.78 | $24.65 | $24.73 | $24.73 | 9,408 |
| 2024-06-18 | $24.71 | $24.76 | $24.69 | $24.76 | $24.76 | 3,717 |
| 2024-06-17 | $24.40 | $24.56 | $24.39 | $24.55 | $24.55 | 17,660 |
| 2024-06-14 | $24.35 | $24.39 | $24.35 | $24.39 | $24.39 | 6,735 |
| 2024-06-13 | $24.32 | $24.39 | $24.28 | $24.34 | $24.34 | 6,973 |
| 2024-06-12 | $24.47 | $24.49 | $24.40 | $24.43 | $24.43 | 3,780 |
| 2024-06-11 | $24.22 | $24.22 | $24.06 | $24.17 | $24.17 | 5,582 |
| 2024-06-10 | $24.21 | $24.31 | $24.21 | $24.26 | $24.26 | 29,588 |
| 2024-06-07 | $24.25 | $24.25 | $24.08 | $24.14 | $24.14 | 3,528 |
| 2024-06-06 | $24.35 | $24.39 | $24.34 | $24.39 | $24.39 | 2,702 |
| 2024-06-05 | $24.15 | $24.27 | $24.11 | $24.27 | $24.27 | 9,941 |
| 2024-06-04 | $23.86 | $23.95 | $23.85 | $23.95 | $23.95 | 2,204 |
| 2024-06-03 | $24.26 | $24.27 | $24.15 | $24.25 | $24.25 | 27,914 |
| 2024-05-31 | $24.03 | $24.03 | $23.90 | $24.02 | $24.02 | 3,774 |
| 2024-05-30 | $24.18 | $24.32 | $24.18 | $24.25 | $24.25 | 4,767 |
| 2024-05-29 | $24.28 | $24.30 | $24.28 | $24.29 | $24.29 | 1,737 |
| 2024-05-28 | $24.69 | $24.78 | $24.60 | $24.62 | $24.62 | 8,798 |
| 2024-05-24 | $24.67 | $24.71 | $24.64 | $24.68 | $24.68 | 8,829 |
| 2024-05-23 | $24.89 | $24.89 | $24.58 | $24.62 | $24.62 | 3,722 |
| 2024-05-22 | $24.82 | $24.82 | $24.74 | $24.80 | $24.80 | 4,527 |
| 2024-05-21 | $24.79 | $24.91 | $24.79 | $24.87 | $24.87 | 39,171 |
| 2024-05-20 | $24.92 | $25.04 | $24.92 | $24.98 | $24.98 | 5,153 |
| 2024-05-17 | $25.02 | $25.10 | $25.02 | $25.09 | $25.09 | 4,307 |
| 2024-05-16 | $24.92 | $25.02 | $24.92 | $24.97 | $24.97 | 16,359 |
| 2024-05-15 | $24.81 | $24.92 | $24.81 | $24.91 | $24.91 | 10,475 |
| 2024-05-14 | $24.62 | $24.69 | $24.62 | $24.69 | $24.69 | 3,284 |
| 2024-05-13 | $24.59 | $24.67 | $24.48 | $24.57 | $24.57 | 2,397 |
| 2024-05-10 | $24.48 | $24.49 | $24.39 | $24.41 | $24.41 | 3,899 |
| 2024-05-09 | $24.28 | $24.37 | $24.28 | $24.36 | $24.36 | 12,659 |
| 2024-05-08 | $24.22 | $24.34 | $24.21 | $24.33 | $24.33 | 9,427 |
| 2024-05-07 | $24.29 | $24.41 | $24.29 | $24.33 | $24.33 | 8,063 |
| 2024-05-06 | $24.38 | $24.43 | $24.38 | $24.42 | $24.42 | 3,869 |
| 2024-05-03 | $24.28 | $24.43 | $24.28 | $24.43 | $24.43 | 5,490 |
| 2024-05-02 | $24.00 | $24.31 | $23.97 | $24.26 | $24.26 | 4,056 |
| 2024-05-01 | $23.70 | $23.90 | $23.70 | $23.75 | $23.75 | 34,596 |
| 2024-04-30 | $23.84 | $23.84 | $23.73 | $23.74 | $23.74 | 12,764 |
| 2024-04-29 | $23.86 | $23.96 | $23.86 | $23.96 | $23.96 | 3,183 |
| 2024-04-26 | $23.80 | $23.86 | $23.80 | $23.82 | $23.82 | 6,083 |
| 2024-04-25 | $23.46 | $23.63 | $23.46 | $23.62 | $23.62 | 13,212 |
| 2024-04-24 | $23.56 | $23.60 | $23.52 | $23.60 | $23.60 | 6,790 |
| 2024-04-23 | $23.41 | $23.57 | $23.41 | $23.57 | $23.57 | 4,575 |
| 2024-04-22 | $23.29 | $23.45 | $23.29 | $23.45 | $23.45 | 7,143 |
| 2024-04-19 | $23.29 | $23.37 | $23.24 | $23.30 | $23.30 | 9,800 |
| 2024-04-18 | $23.40 | $23.43 | $23.30 | $23.36 | $23.36 | 19,022 |
| 2024-04-17 | $23.30 | $23.38 | $23.28 | $23.32 | $23.32 | 14,408 |
| 2024-04-16 | $23.27 | $23.40 | $23.27 | $23.34 | $23.34 | 9,324 |
| 2024-04-15 | $23.66 | $23.66 | $23.49 | $23.53 | $23.53 | 3,826 |
| 2024-04-12 | $23.64 | $23.64 | $23.57 | $23.57 | $23.57 | 1,941 |
| 2024-04-11 | $23.91 | $24.01 | $23.91 | $23.96 | $23.96 | 5,273 |
| 2024-04-10 | $23.94 | $23.96 | $23.82 | $23.86 | $23.86 | 18,401 |
| 2024-04-09 | $24.12 | $24.20 | $24.07 | $24.11 | $24.11 | 88,496 |
| 2024-04-08 | $24.01 | $24.03 | $23.97 | $23.98 | $23.98 | 10,077 |
| 2024-04-05 | $23.79 | $23.92 | $23.79 | $23.86 | $23.86 | 14,276 |
| 2024-04-04 | $24.02 | $24.10 | $23.84 | $23.84 | $23.84 | 9,652 |
| 2024-04-03 | $23.77 | $23.98 | $23.74 | $23.90 | $23.90 | 316,381 |
| 2024-04-02 | $23.96 | $23.97 | $23.87 | $23.88 | $23.88 | 10,818 |
| 2024-04-01 | $23.95 | $23.95 | $23.80 | $23.85 | $23.85 | 28,542 |
| 2024-03-28 | $23.86 | $23.86 | $23.80 | $23.80 | $23.80 | 3,128 |
| 2024-03-27 | $23.67 | $23.76 | $23.66 | $23.74 | $23.74 | 10,709 |
| 2024-03-26 | $23.72 | $23.78 | $23.68 | $23.78 | $23.78 | 6,791 |
| 2024-03-25 | $23.78 | $23.78 | $23.71 | $23.71 | $23.71 | 6,216 |
| 2024-03-22 | $23.71 | $23.77 | $23.69 | $23.70 | $23.70 | 11,765 |
| 2024-03-21 | $23.90 | $23.90 | $23.80 | $23.85 | $23.85 | 32,299 |
| 2024-03-20 | $23.71 | $23.84 | $23.68 | $23.84 | $23.84 | 3,895 |
| 2024-03-19 | $23.61 | $23.69 | $23.61 | $23.68 | $23.68 | 1,306 |
| 2024-03-18 | $23.76 | $23.81 | $23.73 | $23.73 | $23.73 | 9,993 |
| 2024-03-15 | $23.78 | $23.80 | $23.71 | $23.74 | $23.74 | 7,770 |
| 2024-03-14 | $23.89 | $23.94 | $23.82 | $23.84 | $23.84 | 3,816 |
| 2024-03-13 | $23.93 | $23.96 | $23.89 | $23.89 | $23.89 | 4,247 |
| 2024-03-12 | $23.87 | $24.00 | $23.87 | $23.96 | $23.96 | 3,396 |
| 2024-03-11 | $23.81 | $23.87 | $23.78 | $23.83 | $23.83 | 12,209 |
| 2024-03-08 | $23.91 | $23.91 | $23.74 | $23.75 | $23.75 | 9,347 |
| 2024-03-07 | $23.70 | $23.77 | $23.70 | $23.77 | $23.77 | 14,374 |
| 2024-03-06 | $23.68 | $23.76 | $23.66 | $23.74 | $23.74 | 11,646 |
| 2024-03-05 | $23.51 | $23.51 | $23.43 | $23.48 | $23.48 | 7,705 |
| 2024-03-04 | $23.62 | $23.64 | $23.60 | $23.61 | $23.61 | 3,850 |
| 2024-03-01 | $23.59 | $23.68 | $23.59 | $23.64 | $23.64 | 12,420 |
| 2024-02-29 | $23.48 | $23.48 | $23.43 | $23.45 | $23.45 | 3,055 |
| 2024-02-28 | $23.45 | $23.47 | $23.40 | $23.45 | $23.45 | 9,095 |
| 2024-02-27 | $23.66 | $23.68 | $23.65 | $23.65 | $23.65 | 2,622 |
| 2024-02-26 | $23.62 | $23.63 | $23.59 | $23.62 | $23.62 | 103,921 |
| 2024-02-23 | $23.66 | $23.72 | $23.66 | $23.69 | $23.69 | 17,011 |
| 2024-02-22 | $23.68 | $23.72 | $23.61 | $23.68 | $23.68 | 26,731 |
| 2024-02-21 | $23.55 | $23.56 | $23.49 | $23.54 | $23.54 | 8,684 |
| 2024-02-20 | $23.62 | $23.62 | $23.48 | $23.52 | $23.52 | 11,817 |
| 2024-02-16 | $23.53 | $23.53 | $23.48 | $23.49 | $23.49 | 60,435 |
| 2024-02-15 | $23.38 | $23.44 | $23.35 | $23.43 | $23.43 | 25,064 |
| 2024-02-14 | $23.34 | $23.38 | $23.33 | $23.34 | $23.34 | 18,982 |
| 2024-02-13 | $23.34 | $23.34 | $23.11 | $23.16 | $23.16 | 7,792 |
| 2024-02-12 | $23.31 | $23.50 | $23.31 | $23.46 | $23.46 | 145,853 |
| 2024-02-09 | $23.27 | $23.38 | $23.19 | $23.33 | $23.33 | 339,357 |
| 2024-02-08 | $23.23 | $23.30 | $23.23 | $23.23 | $23.23 | 30,320 |
| 2024-02-07 | $23.37 | $23.37 | $23.29 | $23.33 | $23.33 | 681,151 |
| 2024-02-06 | $23.27 | $23.35 | $23.27 | $23.34 | $23.34 | 22,620 |
| 2024-02-05 | $23.03 | $23.06 | $22.95 | $23.06 | $23.06 | 15,746 |
| 2024-02-02 | $23.00 | $23.07 | $22.96 | $23.03 | $23.03 | 8,949 |
| 2024-02-01 | $23.00 | $23.10 | $23.00 | $23.06 | $23.06 | 36,956 |
| 2024-01-31 | $22.92 | $23.03 | $22.88 | $22.95 | $22.95 | 14,155 |
| 2024-01-30 | $22.97 | $23.01 | $22.95 | $23.00 | $23.00 | 4,890 |
| 2024-01-29 | $23.07 | $23.13 | $22.95 | $23.12 | $23.12 | 22,303 |
| 2024-01-26 | $23.13 | $23.15 | $23.09 | $23.15 | $23.15 | 7,367 |
| 2024-01-25 | $23.09 | $23.19 | $23.03 | $23.07 | $23.07 | 7,445 |
| 2024-01-24 | $23.13 | $23.14 | $23.04 | $23.06 | $23.06 | 14,910 |
| 2024-01-23 | $22.84 | $22.95 | $22.84 | $22.95 | $22.95 | 6,968 |
| 2024-01-22 | $22.82 | $22.86 | $22.80 | $22.80 | $22.80 | 5,113 |
| 2024-01-19 | $22.84 | $22.94 | $22.79 | $22.91 | $22.91 | 9,608 |
| 2024-01-18 | $22.79 | $22.84 | $22.74 | $22.78 | $22.78 | 5,542 |
| 2024-01-17 | $22.69 | $22.75 | $22.65 | $22.72 | $22.72 | 7,972 |
| 2024-01-16 | $22.95 | $22.95 | $22.85 | $22.85 | $22.85 | 10,487 |
| 2024-01-12 | $23.22 | $23.27 | $23.18 | $23.25 | $23.25 | 6,164 |
| 2024-01-11 | $23.09 | $23.18 | $23.06 | $23.14 | $23.14 | 6,553 |
| 2024-01-10 | $23.07 | $23.14 | $22.96 | $23.06 | $23.06 | 119,979 |
| 2024-01-09 | $23.16 | $23.19 | $23.11 | $23.14 | $23.14 | 20,671 |
| 2024-01-08 | $23.20 | $23.35 | $23.20 | $23.35 | $23.35 | 4,667 |
| 2024-01-05 | $23.39 | $23.39 | $23.29 | $23.34 | $23.34 | 16,795 |
| 2024-01-04 | $23.24 | $23.35 | $23.24 | $23.30 | $23.30 | 11,276 |
| 2024-01-03 | $23.36 | $23.41 | $23.30 | $23.37 | $23.37 | 22,337 |
| 2024-01-02 | $23.48 | $23.48 | $23.38 | $23.38 | $23.38 | 212,087 |
| 2023-12-29 | $23.54 | $23.69 | $23.54 | $23.63 | $23.63 | 10,226 |
| 2023-12-28 | $23.65 | $23.69 | $23.55 | $23.61 | $23.61 | 19,371 |
| 2023-12-27 | $23.40 | $23.50 | $23.40 | $23.48 | $23.48 | 18,303 |
| 2023-12-26 | $23.42 | $23.42 | $23.25 | $23.36 | $23.36 | 23,388 |
| 2023-12-22 | $23.30 | $23.32 | $23.25 | $23.28 | $23.28 | 13,582 |
| 2023-12-21 | $23.24 | $23.38 | $23.24 | $23.38 | $23.38 | 13,549 |
| 2023-12-20 | $23.27 | $23.28 | $23.10 | $23.10 | $23.10 | 20,381 |
| 2023-12-19 | $23.36 | $23.40 | $23.31 | $23.35 | $23.35 | 55,478 |
| 2023-12-18 | $23.23 | $23.25 | $23.19 | $23.22 | $23.22 | 14,867 |
| 2023-12-15 | $23.32 | $23.33 | $23.22 | $23.26 | $23.26 | 26,037 |
| 2023-12-14 | $23.24 | $23.34 | $23.24 | $23.28 | $23.28 | 33,197 |
| 2023-12-13 | $22.83 | $23.15 | $22.81 | $23.10 | $23.10 | 11,882 |
| 2023-12-12 | $22.91 | $22.99 | $22.89 | $22.96 | $22.96 | 10,491 |
| 2023-12-11 | $22.94 | $23.00 | $22.91 | $22.93 | $22.93 | 8,824 |
| 2023-12-08 | $22.92 | $22.92 | $22.84 | $22.86 | $22.86 | 14,552 |
| 2023-12-07 | $22.89 | $22.97 | $22.88 | $22.91 | $22.91 | 27,605 |
| 2023-12-06 | $22.95 | $23.03 | $22.86 | $22.89 | $22.89 | 18,994 |
| 2023-12-05 | $22.93 | $22.96 | $22.86 | $22.89 | $22.89 | 29,665 |
| 2023-12-04 | $23.00 | $23.05 | $22.96 | $23.04 | $23.04 | 94,696 |
| 2023-12-01 | $22.96 | $23.18 | $22.96 | $23.14 | $23.14 | 56,124 |
| 2023-11-30 | $23.11 | $23.11 | $23.03 | $23.08 | $23.08 | 11,257 |
| 2023-11-29 | $23.09 | $23.10 | $23.01 | $23.05 | $23.05 | 11,008 |
| 2023-11-28 | $23.10 | $23.16 | $23.09 | $23.15 | $23.15 | 9,033 |
| 2023-11-27 | $23.01 | $23.05 | $22.95 | $23.02 | $23.02 | 11,762 |
| 2023-11-24 | $23.05 | $23.09 | $23.04 | $23.07 | $23.07 | 3,413 |
| 2023-11-22 | $23.11 | $23.11 | $22.99 | $23.05 | $23.05 | 10,390 |
| 2023-11-21 | $23.16 | $23.16 | $23.03 | $23.05 | $23.05 | 17,637 |
| 2023-11-20 | $23.08 | $23.20 | $23.08 | $23.16 | $23.16 | 18,171 |
| 2023-11-17 | $22.97 | $22.97 | $22.95 | $22.96 | $22.96 | 8,215 |
| 2023-11-16 | $23.03 | $23.03 | $22.93 | $23.01 | $23.01 | 18,679 |
| 2023-11-15 | $23.15 | $23.18 | $23.09 | $23.13 | $23.13 | 13,328 |
| 2023-11-14 | $22.80 | $23.01 | $22.80 | $23.01 | $23.01 | 14,488 |
| 2023-11-13 | $22.60 | $22.67 | $22.60 | $22.64 | $22.64 | 10,217 |
| 2023-11-10 | $22.62 | $22.67 | $22.57 | $22.67 | $22.67 | 30,370 |
| 2023-11-09 | $22.71 | $22.73 | $22.51 | $22.58 | $22.58 | 15,618 |
| 2023-11-08 | $22.69 | $22.71 | $22.63 | $22.67 | $22.67 | 15,538 |
| 2023-11-07 | $22.68 | $22.76 | $22.60 | $22.76 | $22.76 | 35,469 |
| 2023-11-06 | $22.81 | $22.86 | $22.77 | $22.81 | $22.81 | 7,677 |
| 2023-11-03 | $22.65 | $22.74 | $22.61 | $22.72 | $22.72 | 7,661 |
| 2023-11-02 | $22.37 | $22.47 | $22.37 | $22.43 | $22.43 | 12,663 |
| 2023-11-01 | $22.15 | $22.25 | $22.10 | $22.18 | $22.18 | 16,515 |
| 2023-10-31 | $22.09 | $22.09 | $22.01 | $22.08 | $22.08 | 9,966 |
| 2023-10-30 | $22.25 | $22.25 | $22.12 | $22.22 | $22.22 | 4,637 |
| 2023-10-27 | $22.16 | $22.16 | $22.05 | $22.05 | $22.05 | 5,064 |
| 2023-10-26 | $22.02 | $22.06 | $22.00 | $22.05 | $22.05 | 11,111 |
| 2023-10-25 | $22.09 | $22.18 | $22.09 | $22.12 | $22.12 | 27,866 |
| 2023-10-24 | $22.18 | $22.31 | $22.18 | $22.27 | $22.27 | 10,653 |
| 2023-10-23 | $22.04 | $22.15 | $22.03 | $22.12 | $22.12 | 3,823 |
| 2023-10-20 | $22.20 | $22.20 | $21.90 | $22.12 | $22.12 | 2,987 |
| 2023-10-19 | $22.25 | $22.35 | $22.25 | $22.28 | $22.28 | 24,747 |
| 2023-10-18 | $22.37 | $22.39 | $22.30 | $22.38 | $22.38 | 7,992 |
| 2023-10-17 | $22.41 | $22.58 | $22.41 | $22.52 | $22.52 | 8,925 |
| 2023-10-16 | $22.44 | $22.62 | $22.44 | $22.53 | $22.53 | 32,307 |
| 2023-10-13 | $22.51 | $22.51 | $22.46 | $22.48 | $22.48 | 5,017 |
| 2023-10-12 | $22.57 | $22.62 | $22.52 | $22.56 | $22.56 | 7,032 |
| 2023-10-11 | $22.66 | $22.70 | $22.64 | $22.67 | $22.67 | 6,925 |
| 2023-10-10 | $22.49 | $22.62 | $22.49 | $22.59 | $22.59 | 9,317 |
| 2023-10-09 | $22.26 | $22.42 | $22.25 | $22.42 | $22.42 | 56,779 |
| 2023-10-06 | $22.28 | $22.49 | $22.28 | $22.46 | $22.46 | 3,295 |
| 2023-10-05 | $22.22 | $22.30 | $22.20 | $22.29 | $22.29 | 8,180 |
| 2023-10-04 | $22.21 | $22.26 | $22.17 | $22.24 | $22.24 | 9,530 |
| 2023-10-03 | $22.29 | $22.31 | $22.23 | $22.27 | $22.27 | 417,328 |
| 2023-10-02 | $22.51 | $22.51 | $22.37 | $22.47 | $22.47 | 18,048 |
| 2023-09-29 | $22.60 | $22.61 | $22.45 | $22.51 | $22.51 | 10,541 |
| 2023-09-28 | $22.41 | $22.51 | $22.39 | $22.49 | $22.49 | 47,826 |
| 2023-09-27 | $22.49 | $22.50 | $22.38 | $22.47 | $22.47 | 26,854 |
| 2023-09-26 | $22.47 | $22.58 | $22.41 | $22.45 | $22.45 | 21,464 |
| 2023-09-25 | $22.57 | $22.64 | $22.56 | $22.64 | $22.64 | 20,479 |
| 2023-09-22 | $22.65 | $22.72 | $22.64 | $22.64 | $22.64 | 18,283 |
| 2023-09-21 | $22.57 | $22.57 | $22.47 | $22.52 | $22.52 | 23,391 |
| 2023-09-20 | $22.87 | $22.91 | $22.74 | $22.77 | $22.77 | 12,960 |
| 2023-09-19 | $22.79 | $22.83 | $22.75 | $22.79 | $22.79 | 14,381 |
| 2023-09-18 | $22.87 | $22.91 | $22.82 | $22.91 | $22.91 | 7,168 |
| 2023-09-15 | $22.91 | $22.93 | $22.85 | $22.85 | $22.85 | 9,918 |
| 2023-09-14 | $22.89 | $22.99 | $22.87 | $22.89 | $22.89 | 32,649 |
| 2023-09-13 | $22.90 | $22.90 | $22.83 | $22.88 | $22.88 | 7,609 |
| 2023-09-12 | $22.84 | $22.92 | $22.84 | $22.89 | $22.89 | 14,882 |
| 2023-09-11 | $22.91 | $22.93 | $22.84 | $22.93 | $22.93 | 17,218 |
| 2023-09-08 | $22.78 | $22.78 | $22.67 | $22.76 | $22.76 | 34,859 |
| 2023-09-07 | $22.69 | $22.75 | $22.69 | $22.73 | $22.73 | 13,575 |
| 2023-09-06 | $22.96 | $22.96 | $22.80 | $22.84 | $22.84 | 9,161 |
| 2023-09-05 | $23.00 | $23.00 | $22.90 | $22.96 | $22.96 | 26,360 |
| 2023-09-01 | $23.11 | $23.15 | $23.00 | $23.07 | $23.07 | 64,810 |
| 2023-08-31 | $22.90 | $22.94 | $22.83 | $22.83 | $22.83 | 15,883 |
| 2023-08-30 | $23.07 | $23.09 | $22.92 | $23.01 | $23.01 | 14,854 |
| 2023-08-29 | $22.98 | $23.13 | $22.94 | $23.07 | $23.07 | 23,990 |
| 2023-08-28 | $22.93 | $22.98 | $22.85 | $22.95 | $22.95 | 24,056 |
| 2023-08-25 | $22.75 | $22.83 | $22.69 | $22.75 | $22.75 | 24,499 |
| 2023-08-24 | $22.90 | $22.90 | $22.78 | $22.78 | $22.78 | 57,847 |
| 2023-08-23 | $22.73 | $22.88 | $22.73 | $22.81 | $22.81 | 23,209 |
| 2023-08-22 | $22.65 | $22.65 | $22.56 | $22.64 | $22.64 | 15,952 |
| 2023-08-21 | $22.76 | $22.76 | $22.56 | $22.66 | $22.66 | 87,887 |
| 2023-08-18 | $22.59 | $22.65 | $22.52 | $22.62 | $22.62 | 22,834 |
| 2023-08-17 | $22.87 | $22.88 | $22.68 | $22.71 | $22.71 | 16,796 |
| 2023-08-16 | $22.74 | $22.79 | $22.68 | $22.68 | $22.68 | 14,659 |
| 2023-08-15 | $22.83 | $22.87 | $22.78 | $22.81 | $22.81 | 47,093 |
| 2023-08-14 | $22.90 | $22.97 | $22.82 | $22.92 | $22.92 | 15,341 |
| 2023-08-11 | $23.03 | $23.07 | $22.97 | $23.02 | $23.02 | 7,434 |
| 2023-08-10 | $23.30 | $23.40 | $23.18 | $23.18 | $23.18 | 10,286 |
| 2023-08-09 | $23.22 | $23.22 | $23.15 | $23.15 | $23.15 | 18,878 |
| 2023-08-08 | $23.14 | $23.17 | $23.05 | $23.17 | $23.17 | 26,987 |
| 2023-08-07 | $23.28 | $23.43 | $23.28 | $23.35 | $23.35 | 11,135 |
| 2023-08-04 | $23.34 | $23.45 | $23.31 | $23.36 | $23.36 | 18,408 |
| 2023-08-03 | $23.24 | $23.40 | $23.24 | $23.37 | $23.37 | 61,661 |
| 2023-08-02 | $23.37 | $23.37 | $23.28 | $23.28 | $23.28 | 16,760 |
| 2023-08-01 | $23.71 | $23.71 | $23.57 | $23.57 | $23.57 | 190,452 |
| 2023-07-31 | $23.70 | $23.81 | $23.70 | $23.77 | $23.77 | 14,490 |
| 2023-07-28 | $23.67 | $23.82 | $23.67 | $23.77 | $23.77 | 22,817 |
| 2023-07-27 | $23.56 | $23.61 | $23.43 | $23.43 | $23.43 | 12,538 |
| 2023-07-26 | $23.53 | $23.65 | $23.53 | $23.63 | $23.63 | 23,802 |
| 2023-07-25 | $23.54 | $23.62 | $23.52 | $23.52 | $23.52 | 19,766 |
| 2023-07-24 | $23.32 | $23.50 | $23.32 | $23.44 | $23.44 | 21,329 |
| 2023-07-21 | $23.24 | $23.30 | $23.22 | $23.24 | $23.24 | 16,352 |
| 2023-07-20 | $23.25 | $23.34 | $23.23 | $23.23 | $23.23 | 75,740 |
| 2023-07-19 | $23.41 | $23.41 | $23.11 | $23.34 | $23.34 | 16,744 |
| 2023-07-18 | $23.44 | $23.45 | $23.33 | $23.40 | $23.40 | 23,893 |
| 2023-07-17 | $23.44 | $23.48 | $23.39 | $23.42 | $23.42 | 49,562 |
| 2023-07-14 | $23.46 | $23.52 | $23.39 | $23.42 | $23.42 | 19,119 |
| 2023-07-13 | $23.49 | $23.58 | $23.46 | $23.58 | $23.58 | 177,832 |
| 2023-07-12 | $23.32 | $23.41 | $23.28 | $23.38 | $23.38 | 492,759 |
| 2023-07-11 | $22.97 | $23.16 | $22.95 | $23.07 | $23.07 | 16,205 |
| 2023-07-10 | $22.85 | $22.94 | $22.82 | $22.94 | $22.94 | 718,795 |
| 2023-07-07 | $24.12 | $24.12 | $22.84 | $22.93 | $22.93 | 22,793 |
| 2023-07-06 | $22.87 | $22.87 | $22.62 | $22.75 | $22.75 | 65,467 |
| 2023-07-05 | $23.16 | $23.19 | $22.97 | $23.03 | $23.03 | 418,026 |
| 2023-07-03 | $23.23 | $23.25 | $23.15 | $23.20 | $23.20 | 95,419 |
| 2023-06-30 | $23.05 | $23.13 | $22.96 | $23.05 | $23.05 | 179,126 |
| 2023-06-29 | $23.02 | $23.04 | $22.96 | $23.03 | $23.03 | 17,462 |
| 2023-06-28 | $23.03 | $23.05 | $22.97 | $23.04 | $23.04 | 18,227 |
| 2023-06-27 | $22.99 | $23.08 | $22.99 | $23.04 | $23.04 | 9,468 |
| 2023-06-26 | $23.09 | $23.09 | $22.98 | $23.00 | $23.00 | 3,903 |
| 2023-06-23 | $23.12 | $23.12 | $22.99 | $23.04 | $23.04 | 23,879 |
| 2023-06-22 | $23.06 | $23.15 | $23.06 | $23.12 | $23.12 | 9,103 |
| 2023-06-21 | $23.16 | $23.21 | $23.10 | $23.17 | $23.17 | 32,560 |
| 2023-06-20 | $23.38 | $23.38 | $23.19 | $23.24 | $23.24 | 367,087 |
| 2023-06-16 | $23.60 | $23.65 | $23.59 | $23.59 | $23.59 | 14,290 |
| 2023-06-15 | $23.56 | $23.69 | $23.56 | $23.63 | $23.63 | 6,204 |
| 2023-06-14 | $23.49 | $23.52 | $23.36 | $23.49 | $23.49 | 5,000 |
| 2023-06-13 | $23.42 | $23.43 | $23.37 | $23.38 | $23.38 | 27,710 |
| 2023-06-12 | $23.26 | $23.28 | $23.18 | $23.25 | $23.25 | 50,346 |
| 2023-06-09 | $23.24 | $23.27 | $23.19 | $23.22 | $23.22 | 31,378 |
| 2023-06-08 | $23.23 | $23.23 | $23.12 | $23.18 | $23.18 | 25,502 |
| 2023-06-07 | $23.20 | $23.22 | $23.13 | $23.17 | $23.17 | 9,235 |
| 2023-06-06 | $23.13 | $23.22 | $23.04 | $23.21 | $23.21 | 11,665 |
| 2023-06-05 | $23.16 | $23.16 | $23.06 | $23.11 | $23.11 | 10,400 |
| 2023-06-02 | $23.10 | $23.18 | $23.09 | $23.15 | $23.15 | 4,064 |
| 2023-06-01 | $23.02 | $23.03 | $23.01 | $23.02 | $23.02 | 2,790 |
| 2023-05-31 | $22.94 | $23.00 | $22.90 | $22.96 | $22.96 | 24,056 |
| 2023-05-30 | $23.10 | $23.10 | $22.93 | $22.99 | $22.99 | 11,462 |
| 2023-05-26 | $23.05 | $23.10 | $23.02 | $23.06 | $23.06 | 2,326 |
| 2023-05-25 | $22.95 | $23.00 | $22.92 | $22.95 | $22.95 | 6,267 |
| 2023-05-24 | $22.91 | $22.98 | $22.91 | $22.93 | $22.93 | 11,924 |
| 2023-05-23 | $23.07 | $23.08 | $23.00 | $23.00 | $23.00 | 9,488 |
| 2023-05-22 | $23.03 | $23.11 | $23.03 | $23.06 | $23.06 | 9,243 |
| 2023-05-19 | $23.09 | $23.09 | $23.00 | $23.07 | $23.07 | 9,058 |
| 2023-05-18 | $23.06 | $23.06 | $23.00 | $23.03 | $23.03 | 10,338 |
| 2023-05-17 | $23.00 | $23.13 | $23.00 | $23.08 | $23.08 | 22,037 |
| 2023-05-16 | $23.00 | $23.11 | $23.00 | $23.02 | $23.02 | 12,002 |
| 2023-05-15 | $23.08 | $23.23 | $23.07 | $23.14 | $23.14 | 5,868 |
| 2023-05-12 | $23.03 | $23.03 | $22.92 | $22.93 | $22.93 | 13,549 |
| 2023-05-11 | $23.08 | $23.09 | $22.97 | $23.05 | $23.05 | 33,382 |
| 2023-05-10 | $23.06 | $23.10 | $23.06 | $23.10 | $23.10 | 3,389 |
| 2023-05-09 | $23.06 | $23.15 | $23.05 | $23.12 | $23.12 | 21,522 |
| 2023-05-08 | $23.16 | $23.18 | $23.13 | $23.14 | $23.14 | 6,745 |
| 2023-05-05 | $23.06 | $23.21 | $23.06 | $23.18 | $23.18 | 34,044 |
| 2023-05-04 | $23.00 | $23.10 | $23.00 | $23.07 | $23.07 | 12,031 |
| 2023-05-03 | $22.97 | $23.05 | $22.95 | $22.99 | $22.99 | 10,704 |
| 2023-05-02 | $22.98 | $23.00 | $22.95 | $22.98 | $22.98 | 2,036 |
| 2023-05-01 | $23.06 | $23.12 | $23.06 | $23.08 | $23.08 | 3,411 |
| 2023-04-28 | $23.10 | $23.14 | $23.07 | $23.12 | $23.12 | 9,623 |
| 2023-04-27 | $23.00 | $23.12 | $23.00 | $23.11 | $23.11 | 4,324 |
| 2023-04-26 | $23.00 | $23.00 | $22.93 | $22.97 | $22.97 | 30,013 |
| 2023-04-25 | $23.02 | $23.02 | $22.91 | $22.93 | $22.93 | 5,528 |
| 2023-04-24 | $23.04 | $23.09 | $23.03 | $23.09 | $23.09 | 5,124 |
| 2023-04-21 | $23.06 | $23.15 | $23.06 | $23.11 | $23.11 | 12,798 |
| 2023-04-20 | $23.25 | $23.26 | $23.19 | $23.22 | $23.22 | 6,171 |
| 2023-04-19 | $23.23 | $23.29 | $23.20 | $23.24 | $23.24 | 4,493 |
| 2023-04-18 | $23.38 | $23.40 | $23.35 | $23.38 | $23.38 | 2,385 |
| 2023-04-17 | $23.39 | $23.43 | $23.39 | $23.41 | $23.41 | 22,684 |
| 2023-04-14 | $23.42 | $23.42 | $23.30 | $23.32 | $23.32 | 6,854 |
| 2023-04-13 | $23.49 | $23.51 | $23.42 | $23.47 | $23.47 | 12,539 |
| 2023-04-12 | $23.48 | $23.48 | $23.28 | $23.28 | $23.28 | 4,705 |
| 2023-04-11 | $23.38 | $23.45 | $23.36 | $23.38 | $23.38 | 19,767 |
| 2023-04-10 | $23.25 | $23.29 | $23.24 | $23.28 | $23.28 | 5,345 |
| 2023-04-06 | $23.23 | $23.32 | $23.23 | $23.28 | $23.28 | 3,736 |
| 2023-04-05 | $23.29 | $23.29 | $23.22 | $23.23 | $23.23 | 11,290 |
| 2023-04-04 | $23.38 | $23.40 | $23.34 | $23.37 | $23.37 | 19,083 |
| 2023-04-03 | $23.43 | $23.47 | $23.31 | $23.36 | $23.36 | 6,134 |
| 2023-03-31 | $23.34 | $23.41 | $23.33 | $23.35 | $23.35 | 22,621 |
| 2023-03-30 | $23.40 | $23.41 | $23.32 | $23.37 | $23.37 | 33,935 |
| 2023-03-29 | $23.12 | $23.29 | $23.12 | $23.20 | $23.20 | 8,197 |
| 2023-03-28 | $23.07 | $23.23 | $23.07 | $23.19 | $23.19 | 6,045 |
| 2023-03-27 | $22.99 | $23.05 | $22.94 | $23.02 | $23.02 | 6,696 |
| 2023-03-24 | $23.11 | $23.12 | $23.07 | $23.08 | $23.08 | 12,393 |
| 2023-03-23 | $23.24 | $23.25 | $23.12 | $23.13 | $23.13 | 2,557 |
| 2023-03-22 | $23.09 | $23.14 | $22.96 | $23.00 | $23.00 | 11,861 |
| 2023-03-21 | $22.83 | $22.97 | $22.83 | $22.92 | $22.92 | 2,041 |
| 2023-03-20 | $22.81 | $22.85 | $22.76 | $22.81 | $22.81 | 11,461 |
| 2023-03-17 | $22.89 | $22.89 | $22.74 | $22.83 | $22.83 | 5,279 |
| 2023-03-16 | $22.85 | $22.88 | $22.78 | $22.85 | $22.85 | 10,366 |
| 2023-03-15 | $22.60 | $22.72 | $22.58 | $22.67 | $22.67 | 6,133 |
| 2023-03-14 | $22.83 | $22.92 | $22.83 | $22.87 | $22.87 | 6,065 |
| 2023-03-13 | $22.91 | $22.97 | $22.88 | $22.90 | $22.90 | 6,555 |
| 2023-03-10 | $22.97 | $23.15 | $22.88 | $22.89 | $22.89 | 8,111 |
| 2023-03-09 | $23.07 | $23.09 | $22.87 | $22.95 | $22.95 | 26,869 |
| 2023-03-08 | $23.15 | $23.24 | $23.13 | $23.17 | $23.17 | 4,912 |
| 2023-03-07 | $23.26 | $23.26 | $23.05 | $23.14 | $23.14 | 51,161 |
| 2023-03-06 | $23.38 | $23.39 | $23.35 | $23.35 | $23.35 | 4,724 |
| 2023-03-03 | $23.39 | $23.40 | $23.33 | $23.40 | $23.40 | 6,273 |
| 2023-03-02 | $23.28 | $23.32 | $23.21 | $23.30 | $23.30 | 18,898 |
| 2023-03-01 | $23.22 | $23.28 | $23.19 | $23.25 | $23.25 | 161,230 |
| 2023-02-28 | $23.03 | $23.06 | $22.95 | $22.95 | $22.95 | 3,257 |
| 2023-02-27 | $23.04 | $23.10 | $23.02 | $23.04 | $23.04 | 1,927 |
| 2023-02-24 | $23.03 | $23.03 | $22.93 | $23.03 | $23.03 | 146,286 |
| 2023-02-23 | $23.35 | $23.35 | $23.20 | $23.26 | $23.26 | 18,866 |
| 2023-02-22 | $23.30 | $23.30 | $23.15 | $23.20 | $23.20 | 27,922 |
| 2023-02-21 | $23.44 | $23.44 | $23.24 | $23.25 | $23.25 | 77,604 |
| 2023-02-17 | $23.53 | $23.53 | $23.39 | $23.51 | $23.51 | 120,829 |
| 2023-02-16 | $23.59 | $23.71 | $23.55 | $23.63 | $23.63 | 216,460 |
| 2023-02-15 | $23.57 | $23.65 | $23.49 | $23.63 | $23.63 | 70,326 |
| 2023-02-14 | $23.70 | $23.85 | $23.70 | $23.78 | $23.78 | 100,446 |
| 2023-02-13 | $23.74 | $23.83 | $23.71 | $23.77 | $23.77 | 928,906 |
| 2023-02-10 | $23.75 | $23.75 | $23.64 | $23.70 | $23.70 | 272,248 |
| 2023-02-09 | $23.85 | $23.85 | $23.76 | $23.78 | $23.78 | 130,715 |
| 2023-02-08 | $23.77 | $23.77 | $23.66 | $23.72 | $23.72 | 25,088 |
| 2023-02-07 | $23.73 | $23.79 | $23.66 | $23.78 | $23.78 | 8,657 |
| 2023-02-06 | $23.69 | $23.76 | $23.59 | $23.72 | $23.72 | 26,754 |
| 2023-02-03 | $24.08 | $24.08 | $23.92 | $23.92 | $23.92 | 21,686 |
| 2023-02-02 | $24.39 | $24.39 | $24.16 | $24.18 | $24.18 | 124,090 |
| 2023-02-01 | $24.25 | $24.38 | $24.14 | $24.33 | $24.33 | 9,621 |
| 2023-01-31 | $24.10 | $24.11 | $24.03 | $24.08 | $24.08 | 8,417 |
| 2023-01-30 | $24.29 | $24.30 | $24.15 | $24.15 | $24.15 | 4,790 |
| 2023-01-27 | $24.46 | $24.52 | $24.37 | $24.48 | $24.48 | 119,965 |
| 2023-01-26 | $24.56 | $24.56 | $24.47 | $24.56 | $24.56 | 2,562 |
| 2023-01-25 | $24.31 | $24.41 | $24.31 | $24.39 | $24.39 | 5,869 |
| 2023-01-24 | $24.41 | $24.42 | $24.33 | $24.39 | $24.39 | 7,520 |
| 2023-01-23 | $24.32 | $24.44 | $24.26 | $24.37 | $24.37 | 71,961 |
| 2023-01-20 | $24.12 | $24.28 | $24.12 | $24.28 | $24.28 | 4,665 |
| 2023-01-19 | $23.90 | $24.08 | $23.90 | $24.03 | $24.03 | 4,476 |
| 2023-01-18 | $24.14 | $24.14 | $23.89 | $23.93 | $23.93 | 11,703 |
| 2023-01-17 | $23.95 | $24.03 | $23.93 | $23.95 | $23.95 | 4,188 |
| 2023-01-13 | $23.94 | $24.15 | $23.94 | $24.08 | $24.08 | 12,431 |
| 2023-01-12 | $23.97 | $24.03 | $23.85 | $23.94 | $23.94 | 77,007 |
| 2023-01-11 | $23.82 | $23.87 | $23.77 | $23.86 | $23.86 | 5,729 |
| 2023-01-10 | $23.76 | $23.83 | $23.71 | $23.81 | $23.81 | 8,048 |
| 2023-01-09 | $23.76 | $23.80 | $23.70 | $23.74 | $23.74 | 88,743 |
| 2023-01-06 | $23.44 | $23.60 | $23.37 | $23.60 | $23.60 | 295,218 |
| 2023-01-05 | $23.26 | $23.35 | $23.26 | $23.30 | $23.30 | 11,994 |
| 2023-01-04 | $23.15 | $23.31 | $23.15 | $23.31 | $23.31 | 45,831 |
| 2023-01-03 | $22.89 | $22.97 | $22.89 | $22.89 | $22.89 | 28,343 |
| 2022-12-30 | $22.90 | $22.90 | $22.75 | $22.83 | $22.83 | 22,142 |
| 2022-12-29 | $23.02 | $23.04 | $22.95 | $23.02 | $23.02 | 14,033 |
| 2022-12-28 | $23.07 | $23.07 | $22.77 | $22.82 | $22.82 | 15,307 |
| 2022-12-27 | $22.93 | $23.01 | $22.93 | $22.98 | $22.98 | 26,431 |
| 2022-12-23 | $22.78 | $22.83 | $22.75 | $22.78 | $22.78 | 34,806 |
| 2022-12-22 | $22.81 | $22.81 | $22.71 | $22.79 | $22.79 | 7,338 |
| 2022-12-21 | $22.82 | $22.95 | $22.76 | $22.94 | $22.94 | 20,434 |
| 2022-12-20 | $22.83 | $22.86 | $22.74 | $22.75 | $22.75 | 18,813 |
| 2022-12-19 | $22.83 | $22.85 | $22.75 | $22.79 | $22.79 | 15,653 |
| 2022-12-16 | $22.72 | $22.86 | $22.72 | $22.77 | $22.77 | 15,434 |
| 2022-12-15 | $22.89 | $22.89 | $22.68 | $22.76 | $22.76 | 9,649 |
| 2022-12-14 | $23.02 | $23.13 | $22.98 | $23.06 | $23.06 | 10,770 |
| 2022-12-13 | $23.24 | $23.24 | $23.00 | $23.01 | $23.01 | 19,610 |
| 2022-12-12 | $22.89 | $22.98 | $22.80 | $22.94 | $22.94 | 12,843 |
| 2022-12-09 | $23.14 | $23.14 | $23.03 | $23.03 | $23.03 | 46,548 |
| 2022-12-08 | $23.10 | $23.12 | $23.06 | $23.07 | $23.07 | 38,441 |
| 2022-12-07 | $22.93 | $22.98 | $22.91 | $22.92 | $22.92 | 7,870 |
| 2022-12-06 | $23.02 | $23.06 | $22.94 | $23.00 | $23.00 | 45,808 |
| 2022-12-05 | $23.13 | $23.17 | $22.96 | $22.96 | $22.96 | 7,985 |
| 2022-12-02 | $23.02 | $23.22 | $23.02 | $23.20 | $23.20 | 12,576 |
| 2022-12-01 | $23.19 | $23.23 | $23.08 | $23.08 | $23.08 | 21,122 |
| 2022-11-30 | $23.07 | $23.23 | $23.00 | $23.17 | $23.17 | 9,367 |
| 2022-11-29 | $22.78 | $22.79 | $22.73 | $22.76 | $22.76 | 8,163 |
| 2022-11-28 | $22.55 | $22.58 | $22.45 | $22.47 | $22.47 | 11,057 |
| 2022-11-25 | $22.54 | $22.58 | $22.48 | $22.52 | $22.52 | 2,205 |
| 2022-11-23 | $22.56 | $22.59 | $22.54 | $22.58 | $22.58 | 14,682 |
| 2022-11-22 | $22.47 | $22.49 | $22.43 | $22.46 | $22.46 | 22,088 |
| 2022-11-21 | $22.47 | $22.47 | $22.33 | $22.45 | $22.45 | 20,368 |
| 2022-11-18 | $22.57 | $22.63 | $22.54 | $22.61 | $22.61 | 6,929 |
| 2022-11-17 | $22.43 | $22.72 | $22.43 | $22.70 | $22.70 | 27,430 |
| 2022-11-16 | $22.72 | $22.72 | $22.59 | $22.67 | $22.67 | 18,335 |
| 2022-11-15 | $22.92 | $22.96 | $22.81 | $22.82 | $22.82 | 44,507 |
| 2022-11-14 | $22.60 | $22.66 | $22.49 | $22.54 | $22.54 | 42,394 |
| 2022-11-11 | $22.65 | $22.65 | $22.54 | $22.63 | $22.63 | 3,987 |
| 2022-11-10 | $22.19 | $22.30 | $22.10 | $22.28 | $22.28 | 298,410 |
| 2022-11-09 | $21.91 | $21.91 | $21.76 | $21.76 | $21.76 | 4,964 |
| 2022-11-08 | $22.02 | $22.04 | $21.90 | $22.03 | $22.03 | 19,910 |
| 2022-11-07 | $21.96 | $21.98 | $21.89 | $21.92 | $21.92 | 18,308 |
| 2022-11-04 | $21.88 | $21.94 | $21.78 | $21.93 | $21.93 | 4,812 |
| 2022-11-03 | $21.30 | $21.47 | $21.30 | $21.44 | $21.44 | 23,362 |
| 2022-11-02 | $21.47 | $21.56 | $21.30 | $21.35 | $21.35 | 206,781 |
| 2022-11-01 | $21.46 | $21.50 | $21.39 | $21.45 | $21.45 | 12,680 |
| 2022-10-31 | $21.04 | $21.24 | $21.04 | $21.20 | $21.20 | 8,809 |
| 2022-10-28 | $21.08 | $21.25 | $21.08 | $21.24 | $21.24 | 15,966 |
| 2022-10-27 | $21.33 | $21.38 | $21.30 | $21.30 | $21.30 | 12,499 |
| 2022-10-26 | $21.23 | $21.43 | $21.23 | $21.40 | $21.40 | 7,577 |
| 2022-10-25 | $21.03 | $21.20 | $21.02 | $21.20 | $21.20 | 8,652 |
| 2022-10-24 | $21.10 | $21.10 | $20.89 | $21.08 | $21.08 | 42,023 |
| 2022-10-21 | $21.27 | $21.55 | $21.27 | $21.55 | $21.55 | 12,155 |
| 2022-10-20 | $21.41 | $21.41 | $21.22 | $21.35 | $21.35 | 3,549 |
| 2022-10-19 | $21.30 | $21.30 | $21.21 | $21.23 | $21.23 | 30,078 |
| 2022-10-18 | $21.43 | $21.48 | $21.41 | $21.47 | $21.47 | 4,988 |
| 2022-10-17 | $21.49 | $21.52 | $21.45 | $21.49 | $21.49 | 5,417 |
| 2022-10-14 | $21.29 | $21.29 | $21.14 | $21.14 | $21.14 | 2,095 |
| 2022-10-13 | $21.01 | $21.38 | $21.01 | $21.35 | $21.35 | 7,428 |
| 2022-10-12 | $21.32 | $21.33 | $21.24 | $21.30 | $21.30 | 9,892 |
| 2022-10-11 | $21.38 | $21.38 | $21.30 | $21.30 | $21.30 | 3,681 |
| 2022-10-10 | $21.62 | $21.62 | $21.42 | $21.50 | $21.50 | 19,594 |
| 2022-10-07 | $21.77 | $21.78 | $21.66 | $21.68 | $21.68 | 118,184 |
| 2022-10-06 | $22.01 | $22.02 | $21.92 | $21.95 | $21.95 | 7,997 |
| 2022-10-05 | $21.91 | $22.08 | $21.86 | $22.03 | $22.03 | 7,335 |
| 2022-10-04 | $21.84 | $22.04 | $21.84 | $22.04 | $22.04 | 121,008 |
| 2022-10-03 | $21.49 | $21.66 | $21.49 | $21.61 | $21.61 | 36,058 |
| 2022-09-30 | $21.43 | $21.55 | $21.39 | $21.42 | $21.42 | 40,067 |
| 2022-09-29 | $21.50 | $21.50 | $21.35 | $21.45 | $21.45 | 533,654 |
| 2022-09-28 | $21.57 | $21.77 | $21.57 | $21.75 | $21.75 | 22,418 |
| 2022-09-27 | $21.77 | $21.77 | $21.56 | $21.61 | $21.61 | 21,242 |
| 2022-09-26 | $21.75 | $21.77 | $21.61 | $21.61 | $21.61 | 14,194 |
| 2022-09-23 | $21.91 | $21.91 | $21.69 | $21.80 | $21.80 | 28,126 |
| 2022-09-22 | $22.14 | $22.18 | $22.08 | $22.08 | $22.08 | 9,180 |
| 2022-09-21 | $22.32 | $22.37 | $22.20 | $22.21 | $22.21 | 6,742 |
| 2022-09-20 | $22.44 | $22.47 | $22.35 | $22.42 | $22.42 | 23,194 |
| 2022-09-19 | $22.37 | $22.51 | $22.37 | $22.48 | $22.48 | 11,686 |
| 2022-09-16 | $22.42 | $22.47 | $22.36 | $22.42 | $22.42 | 4,474 |
| 2022-09-15 | $22.55 | $22.60 | $22.49 | $22.55 | $22.55 | 16,384 |
| 2022-09-14 | $22.74 | $22.75 | $22.64 | $22.72 | $22.72 | 19,968 |
| 2022-09-13 | $22.79 | $22.80 | $22.62 | $22.63 | $22.63 | 13,006 |
| 2022-09-12 | $22.98 | $23.12 | $22.98 | $23.05 | $23.05 | 12,127 |
| 2022-09-09 | $22.85 | $22.95 | $22.85 | $22.91 | $22.91 | 11,582 |
| 2022-09-08 | $22.64 | $22.72 | $22.61 | $22.72 | $22.72 | 6,082 |
| 2022-09-07 | $22.53 | $22.77 | $22.53 | $22.75 | $22.75 | 11,181 |
| 2022-09-06 | $22.70 | $22.70 | $22.61 | $22.64 | $22.64 | 5,798 |
| 2022-09-02 | $22.98 | $23.05 | $22.79 | $22.79 | $22.79 | 11,736 |
| 2022-09-01 | $22.99 | $23.00 | $22.89 | $23.00 | $23.00 | 8,455 |
| 2022-08-31 | $23.15 | $23.23 | $23.08 | $23.08 | $23.08 | 4,945 |
| 2022-08-30 | $23.18 | $23.18 | $23.03 | $23.05 | $23.05 | 3,350 |
| 2022-08-29 | $23.30 | $23.35 | $23.22 | $23.24 | $23.24 | 13,468 |
| 2022-08-26 | $23.61 | $23.61 | $23.33 | $23.33 | $23.33 | 5,273 |
| 2022-08-25 | $23.39 | $23.54 | $23.39 | $23.50 | $23.50 | 15,620 |
| 2022-08-24 | $23.28 | $23.32 | $23.20 | $23.23 | $23.23 | 20,413 |
| 2022-08-23 | $23.09 | $23.27 | $23.09 | $23.22 | $23.22 | 13,066 |
| 2022-08-22 | $23.22 | $23.22 | $23.12 | $23.12 | $23.12 | 16,609 |
| 2022-08-19 | $23.26 | $23.30 | $23.19 | $23.27 | $23.27 | 12,933 |
| 2022-08-18 | $23.50 | $23.50 | $23.39 | $23.47 | $23.47 | 5,365 |
| 2022-08-17 | $23.59 | $23.59 | $23.50 | $23.54 | $23.54 | 9,980 |
| 2022-08-16 | $23.54 | $23.64 | $23.54 | $23.62 | $23.62 | 6,348 |
| 2022-08-15 | $23.54 | $23.60 | $23.52 | $23.58 | $23.58 | 3,846 |
| 2022-08-12 | $23.51 | $23.62 | $23.51 | $23.62 | $23.62 | 13,476 |
| 2022-08-11 | $23.62 | $23.62 | $23.48 | $23.48 | $23.48 | 5,810 |
| 2022-08-10 | $23.43 | $23.44 | $23.40 | $23.44 | $23.44 | 7,716 |
| 2022-08-09 | $23.35 | $23.35 | $23.22 | $23.27 | $23.27 | 18,860 |
| 2022-08-08 | $23.41 | $23.42 | $23.27 | $23.27 | $23.27 | 9,046 |
| 2022-08-05 | $23.28 | $23.34 | $23.21 | $23.28 | $23.28 | 18,962 |
| 2022-08-04 | $23.24 | $23.35 | $23.24 | $23.27 | $23.27 | 15,232 |
| 2022-08-03 | $23.13 | $23.23 | $23.06 | $23.17 | $23.17 | 25,741 |
| 2022-08-02 | $23.05 | $23.23 | $23.04 | $23.05 | $23.05 | 19,717 |
| 2022-08-01 | $23.19 | $23.19 | $23.09 | $23.11 | $23.11 | 5,711 |
| 2022-07-29 | $23.13 | $23.24 | $23.12 | $23.23 | $23.23 | 55,826 |
| 2022-07-28 | $23.23 | $23.35 | $23.19 | $23.35 | $23.35 | 27,844 |
| 2022-07-27 | $23.03 | $23.31 | $23.03 | $23.27 | $23.27 | 13,069 |
| 2022-07-26 | $23.04 | $23.05 | $22.96 | $22.99 | $22.99 | 23,053 |
| 2022-07-25 | $23.04 | $23.11 | $22.98 | $23.08 | $23.08 | 14,710 |
| 2022-07-22 | $23.12 | $23.12 | $23.02 | $23.09 | $23.09 | 12,983 |
| 2022-07-21 | $23.03 | $23.13 | $23.01 | $23.12 | $23.12 | 24,024 |
| 2022-07-20 | $23.00 | $23.02 | $22.95 | $22.99 | $22.99 | 9,970 |
| 2022-07-19 | $23.05 | $23.10 | $23.00 | $23.05 | $23.05 | 32,512 |
| 2022-07-18 | $22.98 | $22.99 | $22.83 | $22.86 | $22.86 | 11,931 |
| 2022-07-15 | $22.60 | $22.75 | $22.58 | $22.73 | $22.73 | 17,408 |
| 2022-07-14 | $22.56 | $22.69 | $22.56 | $22.66 | $22.66 | 18,176 |
| 2022-07-13 | $22.64 | $22.84 | $22.64 | $22.81 | $22.81 | 31,111 |
| 2022-07-12 | $22.81 | $22.89 | $22.80 | $22.82 | $22.82 | 91,163 |
| 2022-07-11 | $22.99 | $22.99 | $22.80 | $22.85 | $22.85 | 15,577 |
| 2022-07-08 | $23.19 | $23.29 | $23.05 | $23.23 | $23.23 | 35,391 |
| 2022-07-07 | $23.13 | $23.31 | $23.13 | $23.23 | $23.23 | 40,385 |
| 2022-07-06 | $22.85 | $23.00 | $22.83 | $22.94 | $22.94 | 14,963 |
| 2022-07-05 | $22.89 | $23.05 | $22.85 | $23.04 | $23.04 | 182,474 |
| 2022-07-01 | $23.11 | $23.19 | $22.97 | $23.11 | $23.11 | 125,579 |
| 2022-06-30 | $23.00 | $23.29 | $22.96 | $23.21 | $23.21 | 105,878 |
| 2022-06-29 | $23.27 | $23.37 | $23.25 | $23.30 | $23.30 | 38,776 |
| 2022-06-28 | $23.62 | $23.74 | $23.38 | $23.43 | $23.43 | 20,994 |
| 2022-06-27 | $23.53 | $23.59 | $23.49 | $23.51 | $23.51 | 5,788 |
| 2022-06-24 | $23.46 | $23.51 | $23.44 | $23.47 | $23.47 | 1,287 |
| 2022-06-23 | $22.96 | $23.04 | $22.96 | $23.04 | $23.04 | 664 |
| 2022-06-22 | $23.00 | $23.04 | $23.00 | $23.00 | $23.00 | 3,012 |
| 2022-06-21 | $23.25 | $23.39 | $23.25 | $23.36 | $23.36 | 2,884 |
| 2022-06-17 | $22.97 | $23.11 | $22.97 | $23.06 | $23.06 | 2,168 |
| 2022-06-16 | $22.90 | $23.01 | $22.86 | $22.95 | $22.95 | 2,782 |
| 2022-06-15 | $23.35 | $23.49 | $23.35 | $23.48 | $23.48 | 2,311 |
| 2022-06-14 | $23.24 | $23.35 | $23.16 | $23.18 | $23.18 | 24,236 |
| 2022-06-13 | $23.02 | $23.11 | $22.99 | $23.03 | $23.03 | 27,131 |
| 2022-06-10 | $23.69 | $23.85 | $23.69 | $23.76 | $23.76 | 1,643 |
| 2022-06-09 | $24.33 | $24.33 | $23.65 | $23.65 | $23.65 | 4,461 |
| 2022-06-08 | $24.45 | $24.47 | $24.45 | $24.47 | $24.47 | 1,989 |
| 2022-06-07 | $24.22 | $24.37 | $24.22 | $24.37 | $24.37 | 396 |
| 2022-06-06 | $24.48 | $24.48 | $24.31 | $24.31 | $24.31 | 518 |
| 2022-06-03 | $24.39 | $24.39 | $24.18 | $24.18 | $24.18 | 1,761 |
| 2022-06-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 93 |
| 2022-06-01 | $24.46 | $24.46 | $24.11 | $24.17 | $24.17 | 12,056 |
| 2022-05-31 | $24.38 | $24.43 | $24.35 | $24.38 | $24.38 | 11,492 |
| 2022-05-27 | $23.94 | $24.02 | $23.94 | $24.02 | $24.02 | 3,518 |
| 2022-05-26 | $23.74 | $23.83 | $23.74 | $23.81 | $23.81 | 12,593 |
| 2022-05-25 | $23.38 | $23.48 | $23.37 | $23.48 | $23.48 | 9,152 |
| 2022-05-24 | $23.22 | $23.38 | $23.19 | $23.37 | $23.37 | 5,959 |
| 2022-05-23 | $23.70 | $23.74 | $23.69 | $23.74 | $23.74 | 2,128 |
| 2022-05-20 | $23.51 | $23.57 | $23.35 | $23.57 | $23.57 | 14,022 |
| 2022-05-19 | $23.21 | $23.57 | $23.21 | $23.50 | $23.50 | 10,131 |
| 2022-05-18 | $23.52 | $23.52 | $23.18 | $23.20 | $23.20 | 143,583 |
| 2022-05-17 | $23.54 | $23.71 | $23.54 | $23.67 | $23.67 | 3,083 |
| 2022-05-16 | $23.21 | $23.21 | $23.20 | $23.20 | $23.20 | 103 |
| 2022-05-13 | $23.11 | $23.32 | $23.10 | $23.31 | $23.31 | 3,213 |
| 2022-05-12 | $22.74 | $22.75 | $22.67 | $22.72 | $22.72 | 655 |
| 2022-05-11 | $23.21 | $23.21 | $22.93 | $22.93 | $22.93 | 718 |
| 2022-05-10 | $22.98 | $23.06 | $22.83 | $23.00 | $23.00 | 10,697 |
| 2022-05-09 | $23.03 | $23.06 | $22.93 | $22.93 | $22.93 | 615 |
| 2022-05-06 | $23.47 | $23.59 | $23.43 | $23.48 | $23.48 | 1,176 |
| 2022-05-05 | $24.00 | $24.00 | $23.65 | $23.72 | $23.72 | 12,273 |
| 2022-05-04 | $24.11 | $24.44 | $24.11 | $24.44 | $24.44 | 347 |
| 2022-05-03 | $24.13 | $24.21 | $24.13 | $24.21 | $24.21 | 335 |
| 2022-05-02 | $24.04 | $24.07 | $23.90 | $24.07 | $24.07 | 896 |
| 2022-04-29 | $24.49 | $24.49 | $24.14 | $24.14 | $24.14 | 2,614 |
| 2022-04-28 | $23.98 | $24.06 | $23.75 | $24.03 | $24.03 | 24,289 |
| 2022-04-27 | $23.76 | $23.81 | $23.76 | $23.81 | $23.81 | 900 |
| 2022-04-26 | $23.68 | $23.68 | $23.59 | $23.59 | $23.59 | 5,158 |
| 2022-04-25 | $23.86 | $24.00 | $23.84 | $24.00 | $24.00 | 860 |
| 2022-04-22 | $24.35 | $24.43 | $24.09 | $24.11 | $24.11 | 5,552 |
| 2022-04-21 | $24.62 | $24.62 | $24.25 | $24.28 | $24.28 | 3,499 |
| 2022-04-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 79 |
| 2022-04-19 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 92 |
| 2022-04-18 | $24.76 | $24.87 | $24.76 | $24.80 | $24.80 | 1,585 |
| 2022-04-14 | $24.86 | $24.87 | $24.83 | $24.86 | $24.86 | 2,852 |
| 2022-04-13 | $24.87 | $25.01 | $24.87 | $25.01 | $25.01 | 2,990 |
| 2022-04-12 | $24.91 | $24.93 | $24.83 | $24.83 | $24.83 | 630 |
| 2022-04-11 | $24.90 | $24.90 | $24.87 | $24.87 | $24.87 | 2,921 |
| 2022-04-08 | $25.02 | $25.05 | $24.99 | $25.05 | $25.05 | 9,168 |
| 2022-04-07 | $24.93 | $25.03 | $24.93 | $25.01 | $25.01 | 107,636 |
| 2022-04-06 | $25.05 | $25.16 | $25.03 | $25.10 | $25.10 | 2,384 |
| 2022-04-05 | $25.31 | $25.33 | $25.26 | $25.26 | $25.26 | 677 |
| 2022-04-04 | $25.52 | $25.52 | $25.46 | $25.51 | $25.51 | 2,171 |
| 2022-04-01 | $25.18 | $25.27 | $25.18 | $25.27 | $25.27 | 822 |
| 2022-03-31 | $25.15 | $25.15 | $25.09 | $25.09 | $25.09 | 4,395 |
| 2022-03-30 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 110 |
| 2022-03-29 | $25.23 | $25.29 | $25.23 | $25.29 | $25.29 | 1,212 |
| 2022-03-28 | $24.93 | $25.08 | $24.93 | $25.03 | $25.03 | 761 |
| 2022-03-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 98 |
| 2022-03-24 | $25.07 | $25.07 | $25.05 | $25.05 | $25.05 | 207 |
| 2022-03-23 | $24.92 | $24.96 | $24.92 | $24.96 | $24.96 | 146 |
| 2022-03-22 | $25.01 | $25.01 | $24.98 | $24.98 | $24.98 | 1,778 |
| 2022-03-21 | $24.67 | $24.73 | $24.67 | $24.73 | $24.73 | 446 |
| 2022-03-18 | $24.60 | $24.96 | $24.60 | $24.91 | $24.91 | 3,978 |
| 2022-03-17 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 8 |
| 2022-03-16 | $24.20 | $24.71 | $24.20 | $24.71 | $24.71 | 753 |
| 2022-03-15 | $23.35 | $23.50 | $23.32 | $23.50 | $23.50 | 2,382 |
| 2022-03-14 | $23.72 | $23.72 | $23.51 | $23.52 | $23.52 | 1,657 |
| 2022-03-11 | $24.28 | $24.28 | $23.91 | $23.95 | $23.95 | 2,915 |
| 2022-03-10 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 68 |
| 2022-03-09 | $24.37 | $24.60 | $24.37 | $24.59 | $24.59 | 12,374 |
| 2022-03-08 | $24.24 | $24.26 | $24.13 | $24.16 | $24.16 | 7,332 |
| 2022-03-07 | $24.30 | $24.32 | $24.03 | $24.07 | $24.07 | 5,845 |
| 2022-03-04 | $24.73 | $24.73 | $24.49 | $24.63 | $24.63 | 11,751 |
| 2022-03-03 | $25.04 | $25.04 | $24.87 | $24.91 | $24.91 | 11,184 |
| 2022-03-02 | $25.00 | $25.14 | $24.98 | $25.05 | $25.05 | 14,414 |
| 2022-03-01 | $25.15 | $25.15 | $25.00 | $25.01 | $25.01 | 26,357 |
| 2022-02-28 | $25.08 | $25.22 | $25.08 | $25.22 | $25.22 | 1,962 |
| 2022-02-25 | $25.29 | $25.39 | $25.29 | $25.38 | $25.38 | 4,827 |
| 2022-02-24 | $24.73 | $25.14 | $24.73 | $25.14 | $25.14 | 6,735 |
| 2022-02-23 | $25.56 | $25.56 | $25.36 | $25.39 | $25.39 | 842 |
| 2022-02-22 | $25.59 | $25.59 | $25.44 | $25.53 | $25.53 | 1,313 |
| 2022-02-18 | $25.74 | $25.74 | $25.63 | $25.69 | $25.69 | 5,012 |
| 2022-02-17 | $25.81 | $25.81 | $25.78 | $25.78 | $25.78 | 403 |
| 2022-02-16 | $25.88 | $25.93 | $25.88 | $25.90 | $25.90 | 3,110 |
| 2022-02-15 | $25.84 | $25.85 | $25.77 | $25.84 | $25.84 | 2,346 |
| 2022-02-14 | $25.63 | $25.63 | $25.53 | $25.60 | $25.60 | 1,253 |
| 2022-02-11 | $25.87 | $25.89 | $25.61 | $25.67 | $25.67 | 7,106 |
| 2022-02-10 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 23 |
| 2022-02-09 | $25.96 | $25.99 | $25.92 | $25.99 | $25.99 | 2,056 |
| 2022-02-08 | $25.76 | $25.81 | $25.76 | $25.81 | $25.81 | 482 |
| 2022-02-07 | $25.58 | $25.69 | $25.58 | $25.69 | $25.69 | 1,115 |
| 2022-02-04 | $25.61 | $25.66 | $25.61 | $25.66 | $25.66 | 463 |
| 2022-02-03 | $25.69 | $25.71 | $25.58 | $25.58 | $25.58 | 4,046 |
| 2022-02-02 | $25.72 | $25.82 | $25.70 | $25.79 | $25.79 | 8,489 |
| 2022-02-01 | $25.74 | $25.78 | $25.66 | $25.78 | $25.78 | 2,827 |
| 2022-01-31 | $25.52 | $25.71 | $25.52 | $25.71 | $25.71 | 795 |
| 2022-01-28 | $25.17 | $25.34 | $25.14 | $25.34 | $25.34 | 3,736 |
| 2022-01-27 | $25.38 | $25.38 | $25.21 | $25.24 | $25.24 | 2,252 |
| 2022-01-26 | $25.48 | $25.57 | $25.38 | $25.42 | $25.42 | 2,771 |
| 2022-01-25 | $25.56 | $25.56 | $25.34 | $25.51 | $25.51 | 18,401 |
| 2022-01-24 | $25.44 | $25.46 | $25.20 | $25.46 | $25.46 | 7,463 |
| 2022-01-21 | $25.75 | $25.82 | $25.70 | $25.72 | $25.72 | 1,614 |
| 2022-01-20 | $25.97 | $25.99 | $25.85 | $25.85 | $25.85 | 1,621 |
| 2022-01-19 | $25.90 | $26.11 | $25.84 | $25.84 | $25.84 | 3,870 |
| 2022-01-18 | $25.79 | $25.88 | $25.73 | $25.76 | $25.76 | 6,536 |
| 2022-01-14 | $25.89 | $25.96 | $25.89 | $25.96 | $25.96 | 6,367 |
| 2022-01-13 | $26.08 | $26.13 | $25.90 | $25.91 | $25.91 | 154,882 |
| 2022-01-12 | $26.12 | $26.17 | $26.02 | $26.13 | $26.13 | 20,338 |
| 2022-01-11 | $25.82 | $26.01 | $25.77 | $25.96 | $25.96 | 6,881 |
| 2022-01-10 | $25.64 | $25.72 | $25.59 | $25.69 | $25.69 | 5,610 |
| 2022-01-07 | $25.71 | $25.71 | $25.62 | $25.67 | $25.67 | 2,945 |
| 2022-01-06 | $25.62 | $25.62 | $25.56 | $25.58 | $25.58 | 3,251 |
| 2022-01-05 | $25.71 | $25.72 | $25.53 | $25.58 | $25.58 | 15,100 |
| 2022-01-04 | $25.72 | $25.83 | $25.69 | $25.75 | $25.75 | 11,858 |
| 2022-01-03 | $25.72 | $25.73 | $25.71 | $25.72 | $25.72 | 7,383 |
| 2021-12-31 | $25.67 | $25.75 | $25.63 | $25.63 | $25.63 | 21,391 |
| 2021-12-30 | $25.71 | $25.77 | $25.68 | $25.69 | $25.69 | 5,528 |
| 2021-12-29 | $25.66 | $25.68 | $25.60 | $25.60 | $25.60 | 2,959 |
| 2021-12-28 | $25.68 | $25.71 | $25.62 | $25.62 | $25.62 | 6,126 |
| 2021-12-27 | $25.66 | $25.71 | $25.66 | $25.71 | $25.71 | 1,313 |
| 2021-12-23 | $25.48 | $25.66 | $25.48 | $25.61 | $25.61 | 54,484 |
| 2021-12-22 | $25.46 | $25.56 | $25.43 | $25.49 | $25.49 | 4,756 |
| 2021-12-21 | $25.32 | $25.47 | $25.32 | $25.44 | $25.44 | 9,447 |
| 2021-12-20 | $25.24 | $25.24 | $25.21 | $25.24 | $25.24 | 502 |
| 2021-12-17 | $25.35 | $25.73 | $25.34 | $25.44 | $25.44 | 13,748 |
| 2021-12-16 | $25.50 | $25.54 | $25.44 | $25.46 | $25.46 | 2,794 |
| 2021-12-15 | $25.40 | $25.50 | $25.31 | $25.50 | $25.50 | 3,697 |
| 2021-12-14 | $25.53 | $25.53 | $25.41 | $25.46 | $25.46 | 17,882 |
| 2021-12-13 | $25.53 | $25.58 | $25.44 | $25.53 | $25.53 | 4,990 |
| 2021-12-10 | $25.59 | $25.64 | $25.54 | $25.64 | $25.64 | 1,657 |
| 2021-12-09 | $25.66 | $25.66 | $25.59 | $25.64 | $25.64 | 2,057 |
| 2021-12-08 | $25.73 | $25.73 | $25.66 | $25.69 | $25.69 | 742 |
| 2021-12-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 86 |
| 2021-12-06 | $25.25 | $25.40 | $25.25 | $25.40 | $25.40 | 1,453 |
| 2021-12-03 | $25.30 | $25.30 | $25.13 | $25.24 | $25.24 | 6,938 |
| 2021-12-02 | $25.42 | $25.56 | $25.40 | $25.48 | $25.48 | 5,759 |
| 2021-12-01 | $25.56 | $25.56 | $25.32 | $25.32 | $25.32 | 1,533 |
| 2021-11-30 | $25.44 | $25.47 | $25.24 | $25.36 | $25.36 | 4,998 |
| 2021-11-29 | $25.41 | $25.45 | $25.34 | $25.36 | $25.36 | 4,807 |
| 2021-11-26 | $25.55 | $25.55 | $25.23 | $25.25 | $25.25 | 15,379 |
| 2021-11-24 | $25.75 | $25.75 | $25.65 | $25.73 | $25.73 | 5,764 |
| 2021-11-23 | $25.85 | $25.86 | $25.77 | $25.79 | $25.79 | 22,440 |
| 2021-11-22 | $25.85 | $25.94 | $25.85 | $25.87 | $25.87 | 1,474 |
| 2021-11-19 | $25.93 | $26.01 | $25.93 | $25.93 | $25.93 | 598 |
| 2021-11-18 | $26.01 | $26.01 | $25.88 | $25.95 | $25.95 | 1,060 |
| 2021-11-17 | $26.09 | $26.10 | $26.09 | $26.09 | $26.09 | 738 |
| 2021-11-16 | $26.17 | $26.19 | $26.08 | $26.13 | $26.13 | 3,291 |
| 2021-11-15 | $26.20 | $26.20 | $26.06 | $26.19 | $26.19 | 6,486 |
| 2021-11-12 | $26.18 | $26.23 | $26.12 | $26.16 | $26.16 | 14,513 |
| 2021-11-11 | $26.20 | $26.20 | $26.09 | $26.14 | $26.14 | 2,988 |
| 2021-11-10 | $26.05 | $26.10 | $25.95 | $25.95 | $25.95 | 5,647 |
| 2021-11-09 | $26.04 | $26.06 | $25.94 | $25.94 | $25.94 | 2,691 |
| 2021-11-08 | $26.04 | $26.10 | $25.96 | $26.05 | $26.05 | 3,592 |
| 2021-11-05 | $26.01 | $26.01 | $25.92 | $25.97 | $25.97 | 3,556 |
| 2021-11-04 | $25.92 | $25.98 | $25.85 | $25.94 | $25.94 | 3,334 |
| 2021-11-03 | $25.95 | $25.97 | $25.93 | $25.97 | $25.97 | 1,345 |
| 2021-11-02 | $25.86 | $25.86 | $25.82 | $25.85 | $25.85 | 5,004 |
| 2021-11-01 | $25.97 | $26.06 | $25.95 | $26.06 | $26.06 | 5,780 |
| 2021-10-29 | $25.93 | $25.95 | $25.84 | $25.91 | $25.91 | 15,090 |
| 2021-10-28 | $25.92 | $26.10 | $25.92 | $26.02 | $26.02 | 3,737 |
| 2021-10-27 | $26.10 | $26.10 | $25.99 | $26.01 | $26.01 | 9,246 |
| 2021-10-26 | $26.27 | $26.29 | $26.13 | $26.15 | $26.15 | 18,675 |
| 2021-10-25 | $26.13 | $26.27 | $26.13 | $26.24 | $26.24 | 3,715 |
| 2021-10-22 | $26.22 | $26.26 | $26.09 | $26.16 | $26.16 | 1,973 |
| 2021-10-21 | $26.16 | $26.16 | $26.11 | $26.16 | $26.16 | 1,426 |
| 2021-10-20 | $26.34 | $26.34 | $26.19 | $26.28 | $26.28 | 2,966 |
| 2021-10-19 | $26.14 | $26.28 | $26.14 | $26.24 | $26.24 | 7,620 |
| 2021-10-18 | $26.09 | $26.15 | $26.05 | $26.08 | $26.08 | 2,194 |
| 2021-10-15 | $26.17 | $26.17 | $26.09 | $26.11 | $26.11 | 3,698 |
| 2021-10-14 | $25.91 | $25.96 | $25.89 | $25.96 | $25.96 | 1,154 |
| 2021-10-13 | $25.91 | $25.95 | $25.81 | $25.89 | $25.89 | 5,551 |
| 2021-10-12 | $25.78 | $25.80 | $25.75 | $25.76 | $25.76 | 2,200 |
| 2021-10-11 | $25.86 | $25.86 | $25.82 | $25.82 | $25.82 | 1,859 |
| 2021-10-08 | $25.76 | $25.81 | $25.73 | $25.81 | $25.81 | 4,295 |
| 2021-10-07 | $25.80 | $25.83 | $25.79 | $25.79 | $25.79 | 350 |
| 2021-10-06 | $25.39 | $25.52 | $25.39 | $25.52 | $25.52 | 9,858 |
| 2021-10-05 | $25.60 | $25.61 | $25.60 | $25.61 | $25.61 | 530 |
| 2021-10-04 | $25.50 | $25.50 | $25.44 | $25.45 | $25.45 | 9,490 |
| 2021-10-01 | $25.60 | $25.70 | $25.57 | $25.65 | $25.65 | 5,025 |
| 2021-09-30 | $25.69 | $25.74 | $25.62 | $25.67 | $25.67 | 11,729 |
| 2021-09-29 | $25.69 | $25.69 | $25.50 | $25.59 | $25.59 | 5,589 |
| 2021-09-28 | $25.69 | $25.74 | $25.61 | $25.64 | $25.64 | 15,994 |
| 2021-09-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 117 |
| 2021-09-24 | $25.82 | $25.82 | $25.74 | $25.82 | $25.82 | 5,514 |
| 2021-09-23 | $25.86 | $25.94 | $25.83 | $25.90 | $25.90 | 907 |
| 2021-09-22 | $25.74 | $25.89 | $25.74 | $25.79 | $25.79 | 16,814 |
| 2021-09-21 | $25.68 | $25.68 | $25.56 | $25.58 | $25.58 | 6,020 |
| 2021-09-20 | $25.70 | $25.70 | $25.42 | $25.49 | $25.49 | 16,051 |
| 2021-09-17 | $25.91 | $25.91 | $25.90 | $25.90 | $25.90 | 706 |
| 2021-09-16 | $26.00 | $26.00 | $25.90 | $25.94 | $25.94 | 12,672 |
| 2021-09-15 | $26.02 | $26.08 | $25.98 | $26.08 | $26.08 | 4,104 |
| 2021-09-14 | $26.15 | $26.15 | $26.00 | $26.02 | $26.02 | 13,436 |
| 2021-09-13 | $26.08 | $26.19 | $26.08 | $26.16 | $26.16 | 2,455 |
| 2021-09-10 | $26.20 | $26.25 | $26.13 | $26.13 | $26.13 | 8,106 |
| 2021-09-09 | $26.13 | $26.19 | $26.11 | $26.16 | $26.16 | 12,577 |
| 2021-09-08 | $26.28 | $26.28 | $26.18 | $26.21 | $26.21 | 20,022 |
| 2021-09-07 | $26.42 | $26.45 | $26.31 | $26.34 | $26.34 | 16,738 |
| 2021-09-03 | $26.31 | $26.42 | $26.27 | $26.33 | $26.33 | 2,807 |
| 2021-09-02 | $26.24 | $26.34 | $26.23 | $26.27 | $26.27 | 52,584 |
| 2021-09-01 | $26.25 | $26.38 | $26.25 | $26.35 | $26.35 | 16,930 |
| 2021-08-31 | $26.18 | $26.24 | $26.09 | $26.17 | $26.17 | 7,133 |
| 2021-08-30 | $26.09 | $26.09 | $25.91 | $26.02 | $26.02 | 3,478 |
| 2021-08-27 | $25.90 | $25.96 | $25.90 | $25.96 | $25.96 | 1,320 |
| 2021-08-26 | $25.94 | $25.94 | $25.81 | $25.81 | $25.81 | 2,412 |
| 2021-08-25 | $25.93 | $25.94 | $25.89 | $25.94 | $25.94 | 4,217 |
| 2021-08-24 | $25.87 | $25.94 | $25.87 | $25.92 | $25.92 | 4,142 |
| 2021-08-23 | $25.56 | $25.71 | $25.56 | $25.70 | $25.70 | 5,012 |
| 2021-08-20 | $25.43 | $25.49 | $25.41 | $25.47 | $25.47 | 5,797 |
| 2021-08-19 | $25.42 | $25.52 | $25.42 | $25.46 | $25.46 | 9,104 |
| 2021-08-18 | $25.67 | $25.83 | $25.67 | $25.73 | $25.73 | 9,733 |
| 2021-08-17 | $25.75 | $25.76 | $25.58 | $25.61 | $25.61 | 16,834 |
| 2021-08-16 | $25.98 | $25.98 | $25.82 | $25.89 | $25.89 | 27,158 |
| 2021-08-13 | $25.98 | $26.04 | $25.90 | $26.01 | $26.01 | 6,475 |
| 2021-08-12 | $26.13 | $26.13 | $26.01 | $26.02 | $26.02 | 7,100 |
| 2021-08-11 | $26.24 | $26.24 | $26.03 | $26.18 | $26.18 | 7,193 |
| 2021-08-10 | $26.16 | $26.16 | $26.10 | $26.10 | $26.10 | 6,712 |
| 2021-08-09 | $26.09 | $26.16 | $26.07 | $26.13 | $26.13 | 30,658 |
| 2021-08-06 | $26.05 | $26.09 | $26.05 | $26.06 | $26.06 | 5,894 |
| 2021-08-05 | $26.15 | $26.15 | $26.08 | $26.11 | $26.11 | 9,503 |
| 2021-08-04 | $26.26 | $26.26 | $26.12 | $26.12 | $26.12 | 6,040 |
| 2021-08-03 | $26.01 | $26.12 | $26.01 | $26.09 | $26.09 | 7,535 |
| 2021-08-02 | $26.16 | $26.16 | $26.06 | $26.08 | $26.08 | 12,869 |
| 2021-07-30 | $26.03 | $26.03 | $25.95 | $25.97 | $25.97 | 13,651 |
| 2021-07-29 | $26.09 | $26.09 | $26.06 | $26.06 | $26.06 | 2,552 |
| 2021-07-28 | $25.78 | $26.03 | $25.78 | $26.00 | $26.00 | 8,204 |
| 2021-07-27 | $25.77 | $25.77 | $25.46 | $25.62 | $25.62 | 68,168 |
| 2021-07-26 | $26.00 | $26.00 | $25.90 | $25.93 | $25.93 | 12,523 |
| 2021-07-23 | $26.27 | $26.27 | $26.10 | $26.11 | $26.11 | 5,669 |
| 2021-07-22 | $26.25 | $26.32 | $26.22 | $26.32 | $26.32 | 4,604 |
| 2021-07-21 | $26.10 | $26.30 | $26.10 | $26.25 | $26.25 | 13,828 |
| 2021-07-20 | $26.10 | $26.23 | $26.10 | $26.22 | $26.22 | 12,425 |
| 2021-07-19 | $26.28 | $26.28 | $26.10 | $26.13 | $26.13 | 12,303 |
| 2021-07-16 | $26.33 | $26.42 | $26.33 | $26.35 | $26.35 | 4,759 |
| 2021-07-15 | $26.46 | $26.48 | $26.41 | $26.44 | $26.44 | 13,315 |
| 2021-07-14 | $26.44 | $26.46 | $26.39 | $26.45 | $26.45 | 15,335 |
| 2021-07-13 | $26.21 | $26.42 | $26.21 | $26.29 | $26.29 | 131,586 |
| 2021-07-12 | $26.37 | $26.38 | $26.28 | $26.33 | $26.33 | 7,311 |
| 2021-07-09 | $26.29 | $26.37 | $26.27 | $26.33 | $26.33 | 14,641 |
| 2021-07-08 | $26.25 | $26.30 | $26.08 | $26.14 | $26.14 | 35,901 |
| 2021-07-07 | $26.53 | $26.53 | $26.30 | $26.37 | $26.37 | 9,954 |
| 2021-07-06 | $26.51 | $26.51 | $26.34 | $26.40 | $26.40 | 35,160 |
| 2021-07-02 | $26.55 | $26.56 | $26.49 | $26.54 | $26.54 | 54,584 |
| 2021-07-01 | $26.80 | $26.80 | $26.52 | $26.58 | $26.58 | 59,839 |
| 2021-06-30 | $26.82 | $26.86 | $26.67 | $26.82 | $26.82 | 257,592 |
| 2021-06-29 | $26.68 | $26.87 | $26.68 | $26.76 | $26.76 | 4,138 |
| 2021-06-28 | $26.67 | $26.78 | $26.67 | $26.77 | $26.77 | 1,664 |
| 2021-06-25 | $26.65 | $26.87 | $26.65 | $26.65 | $26.65 | 4,452 |
| 2021-06-24 | $26.84 | $26.87 | $26.71 | $26.86 | $26.86 | 6,572 |
| 2021-06-23 | $26.82 | $26.94 | $26.81 | $26.89 | $26.89 | 52,849 |
| 2021-06-22 | $26.72 | $26.87 | $26.69 | $26.84 | $26.84 | 1,264 |
| 2021-06-21 | $26.85 | $26.87 | $26.76 | $26.78 | $26.78 | 2,847 |
| 2021-06-18 | $26.94 | $26.94 | $26.84 | $26.84 | $26.84 | 868 |
| 2021-06-17 | $26.85 | $26.85 | $26.78 | $26.78 | $26.78 | 2,930 |
| 2021-06-16 | $26.85 | $26.87 | $26.67 | $26.77 | $26.77 | 16,382 |
| 2021-06-15 | $26.88 | $26.88 | $26.77 | $26.77 | $26.77 | 995 |
| 2021-06-14 | $26.82 | $26.83 | $26.82 | $26.83 | $26.83 | 1,042 |
| 2021-06-11 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 49 |
| 2021-06-10 | $26.76 | $26.82 | $26.76 | $26.82 | $26.82 | 672 |
| 2021-06-09 | $26.76 | $26.76 | $26.75 | $26.75 | $26.75 | 237 |
| 2021-06-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 160 |
| 2021-06-07 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 165 |
| 2021-06-04 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 822 |
| 2021-06-03 | $26.69 | $26.85 | $26.67 | $26.76 | $26.76 | 1,554 |
| 2021-06-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 6 |
| 2021-06-01 | $26.69 | $26.77 | $26.69 | $26.77 | $26.77 | 215 |
| 2021-05-28 | $26.93 | $26.93 | $26.68 | $26.76 | $26.76 | 6,092 |
| 2021-05-27 | $26.83 | $26.83 | $26.75 | $26.75 | $26.75 | 297 |
| 2021-05-26 | $26.76 | $26.78 | $26.75 | $26.75 | $26.75 | 647 |
| 2021-05-25 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 986 |
| 2021-05-24 | $26.82 | $26.83 | $26.69 | $26.74 | $26.74 | 4,036 |
| 2021-05-21 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-05-20 | $26.83 | $26.83 | $26.73 | $26.73 | $26.73 | 362 |
| 2021-05-19 | $26.81 | $26.81 | $26.65 | $26.73 | $26.73 | 3,263 |
| 2021-05-18 | $26.66 | $26.77 | $26.66 | $26.73 | $26.73 | 395 |
| 2021-05-17 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 15 |
| 2021-05-14 | $26.64 | $26.81 | $26.64 | $26.72 | $26.72 | 868 |
| 2021-05-13 | $26.71 | $26.71 | $26.62 | $26.62 | $26.62 | 484 |
| 2021-05-12 | $26.63 | $26.70 | $26.62 | $26.67 | $26.67 | 2,948 |
| 2021-05-11 | $26.69 | $26.73 | $26.65 | $26.67 | $26.67 | 2,711 |
| 2021-05-10 | $26.65 | $26.72 | $26.63 | $26.68 | $26.68 | 6,320 |
| 2021-05-07 | $26.67 | $26.69 | $26.67 | $26.68 | $26.68 | 2,005 |
| 2021-05-06 | $26.68 | $26.68 | $26.67 | $26.67 | $26.67 | 218 |
| 2021-05-05 | $26.64 | $26.70 | $26.64 | $26.66 | $26.66 | 3,659 |
| 2021-05-04 | $26.67 | $26.69 | $26.61 | $26.66 | $26.66 | 2,157 |
| 2021-05-03 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 4,967 |
| 2021-04-30 | $26.71 | $26.71 | $26.67 | $26.67 | $26.67 | 143 |
| 2021-04-29 | $26.64 | $26.71 | $26.64 | $26.71 | $26.71 | 25,064 |
| 2021-04-28 | $26.67 | $26.67 | $26.64 | $26.67 | $26.67 | 14,220 |
| 2021-04-27 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 812 |
| 2021-04-26 | $26.67 | $26.71 | $26.62 | $26.62 | $26.62 | 9,871 |
| 2021-04-23 | $26.71 | $26.71 | $26.67 | $26.67 | $26.67 | 3,065 |
| 2021-04-22 | $26.71 | $26.71 | $26.67 | $26.70 | $26.70 | 632 |
| 2021-04-21 | $26.65 | $26.71 | $26.65 | $26.71 | $26.71 | 1,590 |
| 2021-04-20 | $26.70 | $26.73 | $26.69 | $26.72 | $26.72 | 4,717 |
| 2021-04-19 | $26.66 | $26.67 | $26.65 | $26.67 | $26.67 | 2,801 |
| 2021-04-16 | $26.64 | $26.67 | $26.63 | $26.67 | $26.67 | 1,542 |
| 2021-04-15 | $26.65 | $26.66 | $26.65 | $26.66 | $26.66 | 241 |
| 2021-04-14 | $26.59 | $26.66 | $26.59 | $26.62 | $26.62 | 1,015 |
| 2021-04-13 | $26.62 | $26.65 | $26.61 | $26.65 | $26.65 | 7,679 |
| 2021-04-12 | $26.67 | $26.70 | $26.61 | $26.65 | $26.65 | 3,602 |
| 2021-04-09 | $26.68 | $26.69 | $26.67 | $26.69 | $26.69 | 1,737 |
| 2021-04-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 800 |
| 2021-04-07 | $26.67 | $26.69 | $26.67 | $26.69 | $26.69 | 1,439 |
| 2021-04-06 | $26.67 | $26.67 | $26.64 | $26.67 | $26.67 | 1,019 |
| 2021-04-05 | $26.66 | $26.70 | $26.61 | $26.67 | $26.67 | 4,889 |
| 2021-04-01 | $26.70 | $26.70 | $26.60 | $26.60 | $26.60 | 36,974 |
| 2021-03-31 | $26.66 | $26.70 | $26.61 | $26.62 | $26.62 | 1,943 |
| 2021-03-30 | $26.70 | $26.70 | $26.53 | $26.61 | $26.61 | 3,175 |
| 2021-03-29 | $26.57 | $26.60 | $26.57 | $26.60 | $26.60 | 6,207 |
| 2021-03-26 | $26.55 | $26.62 | $26.55 | $26.62 | $26.62 | 465 |
| 2021-03-25 | $26.50 | $26.60 | $26.50 | $26.60 | $26.60 | 162 |
| 2021-03-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 508 |
| 2021-03-23 | $26.63 | $26.68 | $26.56 | $26.61 | $26.61 | 2,288 |
| 2021-03-22 | $26.69 | $26.69 | $26.50 | $26.55 | $26.55 | 1,622 |
| 2021-03-19 | $26.64 | $26.64 | $26.53 | $26.53 | $26.53 | 1,942 |
| 2021-03-18 | $26.67 | $26.68 | $26.66 | $26.66 | $26.66 | 1,361 |
| 2021-03-17 | $26.66 | $26.66 | $26.52 | $26.56 | $26.56 | 2,563 |
| 2021-03-16 | $26.60 | $26.60 | $26.56 | $26.56 | $26.56 | 1,701 |
| 2021-03-15 | $26.67 | $26.67 | $26.52 | $26.60 | $26.60 | 12,071 |
| 2021-03-12 | $26.64 | $26.68 | $26.58 | $26.60 | $26.60 | 3,030 |
| 2021-03-11 | $26.54 | $26.65 | $26.53 | $26.55 | $26.55 | 15,919 |
| 2021-03-10 | $26.54 | $26.57 | $26.54 | $26.57 | $26.57 | 417 |
| 2021-03-09 | $26.50 | $26.58 | $26.50 | $26.58 | $26.58 | 7,666 |
| 2021-03-08 | $26.58 | $26.58 | $26.50 | $26.50 | $26.50 | 3,605 |
| 2021-03-05 | $26.52 | $26.58 | $26.52 | $26.57 | $26.57 | 791 |
| 2021-03-04 | $26.58 | $26.59 | $26.50 | $26.59 | $26.59 | 2,675 |
| 2021-03-03 | $26.65 | $26.65 | $26.57 | $26.57 | $26.57 | 652 |
| 2021-03-02 | $26.51 | $26.58 | $26.51 | $26.58 | $26.58 | 200 |
| 2021-03-01 | $26.56 | $26.56 | $26.52 | $26.56 | $26.56 | 1,754 |
| 2021-02-26 | $26.50 | $26.54 | $26.50 | $26.54 | $26.54 | 1,780 |
| 2021-02-25 | $26.61 | $26.65 | $26.50 | $26.57 | $26.57 | 22,061 |
| 2021-02-24 | $26.57 | $26.57 | $26.54 | $26.57 | $26.57 | 2,519 |
| 2021-02-23 | $26.55 | $26.58 | $26.55 | $26.57 | $26.57 | 743 |
| 2021-02-22 | $26.50 | $26.65 | $26.50 | $26.57 | $26.57 | 1,120 |
| 2021-02-19 | $26.57 | $26.65 | $26.50 | $26.57 | $26.57 | 1,503 |
| 2021-02-18 | $26.65 | $26.65 | $26.59 | $26.59 | $26.59 | 512 |
| 2021-02-17 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 261 |
| 2021-02-16 | $26.60 | $26.61 | $26.55 | $26.55 | $26.55 | 11,288 |
| 2021-02-12 | $26.58 | $26.65 | $26.56 | $26.60 | $26.60 | 9,079 |
| 2021-02-11 | $26.57 | $26.63 | $26.57 | $26.58 | $26.58 | 5,599 |
| 2021-02-10 | $26.58 | $26.61 | $26.56 | $26.59 | $26.59 | 1,766 |
| 2021-02-09 | $26.48 | $26.59 | $26.48 | $26.57 | $26.57 | 3,572 |
| 2021-02-08 | $26.56 | $26.65 | $26.51 | $26.58 | $26.58 | 2,777 |
| 2021-02-05 | $26.51 | $26.65 | $26.50 | $26.56 | $26.56 | 3,207 |
| 2021-02-04 | $26.49 | $26.51 | $26.49 | $26.51 | $26.51 | 371 |
| 2021-02-03 | $26.49 | $26.51 | $26.47 | $26.51 | $26.51 | 9,201 |
| 2021-02-02 | $26.41 | $26.51 | $26.39 | $26.45 | $26.45 | 9,248 |
| 2021-02-01 | $26.34 | $26.40 | $26.32 | $26.40 | $26.40 | 29,263 |
| 2021-01-29 | $26.34 | $26.47 | $26.28 | $26.28 | $26.28 | 101,148 |
| 2021-01-28 | $26.26 | $26.44 | $26.26 | $26.35 | $26.35 | 1,834 |
| 2021-01-27 | $26.31 | $26.40 | $26.20 | $26.34 | $26.34 | 8,476 |
| 2021-01-26 | $26.34 | $26.43 | $26.34 | $26.43 | $26.43 | 1,765 |
| 2021-01-25 | $26.42 | $26.42 | $26.30 | $26.38 | $26.38 | 5,823 |
| 2021-01-22 | $26.47 | $26.47 | $26.41 | $26.42 | $26.42 | 11,214 |
| 2021-01-21 | $26.47 | $26.47 | $26.42 | $26.46 | $26.46 | 28,628 |
| 2021-01-20 | $26.47 | $26.47 | $26.41 | $26.44 | $26.44 | 3,922 |
| 2021-01-19 | $26.41 | $26.42 | $26.32 | $26.32 | $26.32 | 5,839 |
| 2021-01-15 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 9,529 |
| 2021-01-14 | $26.51 | $26.54 | $26.38 | $26.41 | $26.41 | 3,955 |
| 2021-01-13 | $26.38 | $26.50 | $26.38 | $26.42 | $26.42 | 2,040 |
| 2021-01-12 | $26.37 | $26.42 | $26.37 | $26.37 | $26.37 | 4,883 |
| 2021-01-11 | $26.37 | $26.52 | $26.33 | $26.44 | $26.44 | 5,580 |
| 2021-01-08 | $26.41 | $26.45 | $26.33 | $26.44 | $26.44 | 25,532 |
| 2021-01-07 | $26.33 | $26.45 | $26.31 | $26.45 | $26.45 | 4,820 |
| 2021-01-06 | $26.46 | $26.52 | $26.23 | $26.35 | $26.35 | 10,928 |
| 2021-01-05 | $26.36 | $26.43 | $26.26 | $26.28 | $26.28 | 9,768 |
| 2021-01-04 | $26.36 | $26.42 | $26.20 | $26.35 | $26.35 | 20,136 |
| 2020-12-31 | $26.44 | $26.44 | $26.25 | $26.27 | $26.27 | 12,934 |
| 2020-12-30 | $26.30 | $26.46 | $26.26 | $26.37 | $26.37 | 128,456 |
| 2020-12-29 | $26.23 | $26.25 | $26.20 | $26.25 | $26.25 | 4,238 |
| 2020-12-28 | $26.20 | $26.25 | $26.20 | $26.25 | $26.25 | 1,157 |
| 2020-12-24 | $26.14 | $26.23 | $26.14 | $26.19 | $26.19 | 3,571 |
| 2020-12-23 | $26.27 | $26.27 | $26.23 | $26.23 | $26.23 | 571 |
| 2020-12-22 | $26.20 | $26.25 | $26.15 | $26.16 | $26.16 | 3,113 |
| 2020-12-21 | $26.14 | $26.30 | $26.14 | $26.16 | $26.16 | 12,594 |
| 2020-12-18 | $26.23 | $26.27 | $26.17 | $26.18 | $26.18 | 6,092 |
| 2020-12-17 | $26.23 | $26.30 | $26.21 | $26.25 | $26.25 | 16,077 |
| 2020-12-16 | $26.18 | $26.23 | $26.18 | $26.21 | $26.21 | 1,581 |
| 2020-12-15 | $26.33 | $26.33 | $26.17 | $26.23 | $26.23 | 905 |
| 2020-12-14 | $26.15 | $26.26 | $26.14 | $26.24 | $26.24 | 2,288 |
| 2020-12-11 | $26.15 | $26.27 | $26.14 | $26.14 | $26.14 | 2,169 |
| 2020-12-10 | $26.32 | $26.35 | $26.19 | $26.29 | $26.29 | 103,578 |
| 2020-12-09 | $26.15 | $26.23 | $26.15 | $26.15 | $26.15 | 2,358 |
| 2020-12-08 | $26.14 | $26.22 | $26.14 | $26.22 | $26.22 | 907 |
| 2020-12-07 | $26.14 | $26.29 | $26.14 | $26.15 | $26.15 | 2,085 |
| 2020-12-04 | $26.28 | $26.28 | $26.12 | $26.14 | $26.14 | 80,804 |
| 2020-12-03 | $26.20 | $26.23 | $26.17 | $26.22 | $26.22 | 1,471 |
| 2020-12-02 | $26.18 | $26.20 | $26.10 | $26.15 | $26.15 | 7,159 |
| 2020-12-01 | $26.14 | $26.21 | $26.10 | $26.16 | $26.16 | 4,707 |
| 2020-11-30 | $26.09 | $26.16 | $26.02 | $26.08 | $26.08 | 197,846 |
| 2020-11-27 | $26.15 | $26.28 | $26.14 | $26.22 | $26.22 | 1,667 |
| 2020-11-25 | $26.15 | $26.17 | $26.07 | $26.17 | $26.17 | 16,213 |
| 2020-11-24 | $26.12 | $26.19 | $26.10 | $26.13 | $26.13 | 4,749 |
| 2020-11-23 | $26.14 | $26.16 | $26.07 | $26.16 | $26.16 | 819 |
| 2020-11-20 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 80 |
| 2020-11-19 | $25.91 | $26.08 | $25.89 | $26.08 | $26.08 | 7,639 |
| 2020-11-18 | $26.11 | $26.17 | $26.10 | $26.10 | $26.10 | 3,098 |
| 2020-11-17 | $25.90 | $26.09 | $25.90 | $26.09 | $26.09 | 485 |
| 2020-11-16 | $26.04 | $26.07 | $26.02 | $26.07 | $26.07 | 9,973 |
| 2020-11-13 | $26.13 | $26.14 | $26.08 | $26.08 | $26.08 | 774 |
| 2020-11-12 | $25.84 | $26.13 | $25.84 | $26.02 | $26.02 | 4,192 |
| 2020-11-11 | $26.05 | $26.05 | $25.96 | $26.01 | $26.01 | 1,445 |
| 2020-11-10 | $25.90 | $26.01 | $25.89 | $25.98 | $25.98 | 3,832 |
| 2020-11-09 | $26.06 | $26.06 | $26.00 | $26.01 | $26.01 | 2,565 |
| 2020-11-06 | $25.85 | $25.94 | $25.83 | $25.94 | $25.94 | 715 |
| 2020-11-05 | $25.83 | $25.99 | $25.79 | $25.90 | $25.90 | 7,289 |
| 2020-11-04 | $25.60 | $25.82 | $25.60 | $25.82 | $25.82 | 17,247 |
| 2020-11-03 | $25.60 | $25.60 | $25.49 | $25.58 | $25.58 | 7,301 |
| 2020-11-02 | $25.63 | $25.63 | $25.44 | $25.56 | $25.56 | 4,309 |
| 2020-10-30 | $25.60 | $25.62 | $25.37 | $25.47 | $25.47 | 3,680 |
| 2020-10-29 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 101 |
| 2020-10-28 | $25.45 | $25.60 | $25.39 | $25.48 | $25.48 | 1,824 |
| 2020-10-27 | $25.60 | $25.65 | $25.60 | $25.65 | $25.65 | 3,278 |
| 2020-10-26 | $25.62 | $25.66 | $25.54 | $25.61 | $25.61 | 2,757 |
| 2020-10-23 | $25.77 | $25.78 | $25.65 | $25.72 | $25.72 | 1,989 |
| 2020-10-22 | $25.59 | $25.79 | $25.59 | $25.73 | $25.73 | 828 |
| 2020-10-21 | $25.77 | $25.78 | $25.69 | $25.69 | $25.69 | 2,872 |
| 2020-10-20 | $25.59 | $25.72 | $25.59 | $25.69 | $25.69 | 1,861 |
| 2020-10-19 | $25.65 | $25.65 | $25.54 | $25.61 | $25.61 | 1,200 |
| 2020-10-16 | $25.57 | $25.72 | $25.56 | $25.62 | $25.62 | 1,466 |
| 2020-10-15 | $25.50 | $25.59 | $25.49 | $25.59 | $25.59 | 2,017 |
| 2020-10-14 | $25.67 | $25.73 | $25.66 | $25.73 | $25.73 | 2,851 |
| 2020-10-13 | $25.66 | $25.74 | $25.66 | $25.67 | $25.67 | 10,123 |
| 2020-10-12 | $25.63 | $25.77 | $25.63 | $25.71 | $25.71 | 4,128 |
| 2020-10-09 | $25.61 | $25.66 | $25.54 | $25.59 | $25.59 | 4,548 |
| 2020-10-08 | $25.40 | $25.59 | $25.40 | $25.59 | $25.59 | 11,276 |
| 2020-10-07 | $25.45 | $25.46 | $25.40 | $25.45 | $25.45 | 26,613 |
| 2020-10-06 | $25.45 | $25.45 | $25.30 | $25.30 | $25.30 | 5,044 |
| 2020-10-05 | $25.29 | $25.42 | $25.28 | $25.41 | $25.41 | 4,645 |
| 2020-10-02 | $25.37 | $25.44 | $25.24 | $25.29 | $25.29 | 2,740 |
| 2020-10-01 | $25.30 | $25.41 | $25.27 | $25.28 | $25.28 | 53,217 |
| 2020-09-30 | $25.32 | $25.40 | $25.30 | $25.32 | $25.32 | 3,226 |
| 2020-09-29 | $25.22 | $25.22 | $25.13 | $25.21 | $25.21 | 2,230 |
| 2020-09-28 | $25.35 | $25.35 | $24.85 | $25.18 | $25.18 | 4,723 |
| 2020-09-25 | $25.07 | $25.22 | $25.00 | $25.22 | $25.22 | 4,339 |
| 2020-09-24 | $25.09 | $25.19 | $25.09 | $25.15 | $25.15 | 1,927 |
| 2020-09-23 | $25.35 | $25.37 | $25.19 | $25.23 | $25.23 | 1,276 |
| 2020-09-22 | $25.48 | $25.48 | $25.34 | $25.34 | $25.34 | 163 |
| 2020-09-21 | $25.29 | $25.37 | $25.14 | $25.32 | $25.32 | 1,943 |
| 2020-09-18 | $25.42 | $25.48 | $25.40 | $25.48 | $25.48 | 2,867 |
| 2020-09-17 | $25.49 | $25.49 | $25.44 | $25.49 | $25.49 | 2,333 |
| 2020-09-16 | $25.51 | $25.51 | $25.39 | $25.48 | $25.48 | 7,180 |
| 2020-09-15 | $25.53 | $25.57 | $25.45 | $25.54 | $25.54 | 4,437 |
| 2020-09-14 | $25.39 | $25.45 | $25.30 | $25.39 | $25.39 | 3,537 |
| 2020-09-11 | $25.36 | $25.38 | $25.21 | $25.25 | $25.25 | 1,160 |
| 2020-09-10 | $25.29 | $25.29 | $25.16 | $25.16 | $25.16 | 4,725 |
| 2020-09-09 | $25.18 | $25.34 | $25.14 | $25.27 | $25.27 | 7,577 |
| 2020-09-08 | $25.00 | $25.22 | $25.00 | $25.15 | $25.15 | 196,286 |
| 2020-09-04 | $25.17 | $25.27 | $25.09 | $25.27 | $25.27 | 6,485 |
| 2020-09-03 | $25.27 | $25.28 | $25.19 | $25.19 | $25.19 | 1,513 |
| 2020-09-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 300 |
| 2020-09-01 | $25.48 | $25.64 | $25.40 | $25.47 | $25.47 | 15,047 |
| 2020-08-31 | $25.38 | $25.38 | $25.34 | $25.36 | $25.36 | 1,901 |
| 2020-08-28 | $25.42 | $25.52 | $25.41 | $25.52 | $25.52 | 6,295 |
| 2020-08-27 | $25.55 | $25.55 | $25.41 | $25.47 | $25.47 | 745 |
| 2020-08-26 | $25.59 | $25.63 | $25.53 | $25.63 | $25.63 | 3,148 |
| 2020-08-25 | $25.51 | $25.55 | $25.51 | $25.54 | $25.54 | 2,166 |
| 2020-08-24 | $25.39 | $25.47 | $25.38 | $25.47 | $25.47 | 3,833 |
| 2020-08-21 | $25.42 | $25.42 | $25.29 | $25.39 | $25.39 | 6,798 |
| 2020-08-20 | $25.31 | $25.36 | $25.31 | $25.36 | $25.36 | 439 |
| 2020-08-19 | $25.47 | $25.51 | $25.37 | $25.41 | $25.41 | 13,714 |
| 2020-08-18 | $25.50 | $25.50 | $25.45 | $25.50 | $25.50 | 2,601 |
| 2020-08-17 | $25.42 | $25.50 | $25.42 | $25.50 | $25.50 | 7,643 |
| 2020-08-14 | $25.36 | $25.45 | $25.36 | $25.42 | $25.42 | 10,656 |
| 2020-08-13 | $25.44 | $25.44 | $25.35 | $25.37 | $25.37 | 2,366 |
| 2020-08-12 | $25.40 | $25.45 | $25.38 | $25.38 | $25.38 | 6,534 |
| 2020-08-11 | $25.38 | $25.38 | $25.31 | $25.31 | $25.31 | 1,003 |
| 2020-08-10 | $25.21 | $25.26 | $25.21 | $25.26 | $25.26 | 10,883 |
| 2020-08-07 | $25.30 | $25.30 | $25.20 | $25.20 | $25.20 | 6,219 |
| 2020-08-06 | $25.46 | $25.46 | $25.40 | $25.46 | $25.46 | 2,214 |
| 2020-08-05 | $25.41 | $25.49 | $25.41 | $25.45 | $25.45 | 590 |
| 2020-08-04 | $25.29 | $25.37 | $25.25 | $25.34 | $25.34 | 1,906 |
| 2020-08-03 | $25.12 | $25.30 | $25.12 | $25.22 | $25.22 | 128,495 |
| 2020-07-31 | $25.26 | $25.27 | $25.16 | $25.27 | $25.27 | 27,672 |
| 2020-07-30 | $25.32 | $25.32 | $25.14 | $25.20 | $25.20 | 2,840 |
| 2020-07-29 | $25.33 | $25.35 | $25.29 | $25.33 | $25.33 | 129,715 |
| 2020-07-28 | $25.26 | $25.28 | $25.18 | $25.27 | $25.27 | 15,985 |
| 2020-07-27 | $25.23 | $25.30 | $25.14 | $25.27 | $25.27 | 10,179 |
| 2020-07-24 | $25.04 | $25.15 | $25.03 | $25.10 | $25.10 | 8,908 |
| 2020-07-23 | $25.21 | $25.24 | $25.12 | $25.12 | $25.12 | 2,345 |
| 2020-07-22 | $25.16 | $25.22 | $25.16 | $25.20 | $25.20 | 3,533 |
| 2020-07-21 | $25.29 | $25.29 | $25.17 | $25.22 | $25.22 | 9,222 |
| 2020-07-20 | $25.13 | $25.20 | $25.04 | $25.20 | $25.20 | 6,434 |
| 2020-07-17 | $24.96 | $25.01 | $24.96 | $25.00 | $25.00 | 8,400 |
| 2020-07-16 | $24.92 | $24.99 | $24.91 | $24.95 | $24.95 | 98,600 |
| 2020-07-15 | $25.08 | $25.09 | $24.93 | $25.09 | $25.09 | 2,100 |
| 2020-07-14 | $24.82 | $25.00 | $24.73 | $25.00 | $25.00 | 10,800 |
| 2020-07-13 | $25.10 | $25.14 | $24.98 | $24.98 | $24.98 | 3,700 |
| 2020-07-10 | $24.93 | $25.07 | $24.93 | $25.06 | $25.06 | 2,400 |
| 2020-07-09 | $25.13 | $25.13 | $25.01 | $25.06 | $25.07 | 3,000 |
| 2020-07-08 | $24.88 | $25.13 | $24.88 | $25.09 | $25.09 | 6,500 |
| 2020-07-07 | $25.02 | $25.06 | $24.87 | $24.93 | $24.93 | 8,500 |
| 2020-07-06 | $24.86 | $25.13 | $24.86 | $24.99 | $24.99 | 29,700 |
| 2020-07-02 | $24.81 | $24.81 | $24.69 | $24.76 | $24.77 | 18,000 |
| 2020-07-01 | $24.50 | $24.55 | $24.28 | $24.51 | $24.51 | 60,500 |
| 2020-06-30 | $25.00 | $25.00 | $24.77 | $24.77 | $24.77 | 30,800 |
| 2020-06-29 | $24.88 | $24.93 | $24.88 | $24.93 | $24.93 | 7,200 |
| 2020-06-26 | $24.89 | $24.92 | $24.89 | $24.91 | $24.91 | 16,300 |
| 2020-06-25 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 684 |
| 2020-06-24 | $24.81 | $24.95 | $24.80 | $24.92 | $24.92 | 12,030 |
| 2020-06-23 | $24.86 | $25.01 | $24.86 | $24.91 | $24.91 | 12,280 |
| 2020-06-22 | $25.11 | $25.11 | $24.87 | $24.97 | $24.97 | 3,343 |
| 2020-06-19 | $24.91 | $24.95 | $24.82 | $24.92 | $24.92 | 8,400 |
| 2020-06-18 | $24.93 | $25.00 | $24.89 | $24.91 | $24.91 | 2,568 |
| 2020-06-17 | $24.94 | $25.00 | $24.85 | $24.92 | $24.92 | 5,696 |
| 2020-06-16 | $24.86 | $24.90 | $24.84 | $24.90 | $24.90 | 5,211 |
| 2020-06-15 | $24.88 | $24.91 | $24.82 | $24.82 | $24.82 | 902 |
| 2020-06-12 | $24.85 | $24.87 | $24.85 | $24.87 | $24.87 | 897 |
| 2020-06-11 | $24.69 | $24.88 | $24.69 | $24.84 | $24.84 | 189,345 |
| 2020-06-10 | $25.23 | $25.23 | $25.00 | $25.05 | $25.05 | 2,995 |
| 2020-06-09 | $25.00 | $25.10 | $24.95 | $25.04 | $25.04 | 27,446 |
| 2020-06-08 | $25.02 | $25.12 | $25.00 | $25.12 | $25.12 | 1,237 |
| 2020-06-05 | $25.04 | $25.15 | $25.00 | $25.07 | $25.07 | 4,249 |
| 2020-06-04 | $24.94 | $24.96 | $24.92 | $24.95 | $24.95 | 3,403 |
| 2020-06-03 | $24.94 | $24.94 | $24.86 | $24.92 | $24.92 | 4,416 |
| 2020-06-02 | $24.81 | $24.87 | $24.80 | $24.87 | $24.87 | 3,147 |
| 2020-06-01 | $24.68 | $24.79 | $24.68 | $24.69 | $24.69 | 4,300 |
| 2020-05-29 | $24.43 | $24.53 | $24.41 | $24.53 | $24.53 | 2,575 |
| 2020-05-28 | $24.44 | $24.53 | $24.38 | $24.39 | $24.39 | 16,502 |
| 2020-05-27 | $24.45 | $24.49 | $24.37 | $24.49 | $24.49 | 3,174 |
| 2020-05-26 | $24.50 | $24.62 | $24.44 | $24.44 | $24.44 | 5,849 |
| 2020-05-22 | $24.21 | $24.28 | $24.19 | $24.20 | $24.20 | 17,113 |
| 2020-05-21 | $24.38 | $24.46 | $24.38 | $24.42 | $24.42 | 2,967 |
| 2020-05-20 | $24.58 | $24.58 | $24.45 | $24.52 | $24.52 | 1,989 |
| 2020-05-19 | $24.70 | $24.70 | $24.35 | $24.35 | $24.35 | 4,419 |
| 2020-05-18 | $24.24 | $24.42 | $24.24 | $24.42 | $24.42 | 3,997 |
| 2020-05-15 | $24.09 | $24.09 | $23.91 | $24.04 | $24.04 | 7,846 |
| 2020-05-14 | $24.02 | $24.14 | $23.85 | $24.14 | $24.14 | 4,184 |
| 2020-05-13 | $24.02 | $24.03 | $24.02 | $24.03 | $24.03 | 316 |
| 2020-05-12 | $24.34 | $24.37 | $24.16 | $24.16 | $24.16 | 2,388 |
| 2020-05-11 | $24.15 | $24.24 | $24.13 | $24.18 | $24.18 | 11,859 |
| 2020-05-08 | $24.19 | $24.21 | $24.13 | $24.21 | $24.21 | 1,646 |
| 2020-05-07 | $23.92 | $23.99 | $23.92 | $23.94 | $23.94 | 2,359 |
| 2020-05-06 | $23.81 | $23.83 | $23.81 | $23.83 | $23.83 | 684 |
| 2020-05-05 | $23.67 | $23.95 | $23.67 | $23.77 | $23.77 | 3,543 |
| 2020-05-04 | $23.63 | $23.70 | $23.61 | $23.66 | $23.66 | 2,441 |
| 2020-05-01 | $23.55 | $23.64 | $23.55 | $23.63 | $23.63 | 1,225 |
| 2020-04-30 | $24.05 | $24.28 | $23.95 | $23.99 | $23.99 | 10,632 |
| 2020-04-29 | $24.18 | $24.37 | $24.18 | $24.35 | $24.35 | 10,934 |
| 2020-04-28 | $24.00 | $24.00 | $23.82 | $23.91 | $23.91 | 134,822 |
| 2020-04-27 | $23.75 | $23.95 | $23.75 | $23.89 | $23.89 | 2,394 |
| 2020-04-24 | $23.54 | $23.59 | $23.47 | $23.59 | $23.59 | 491 |
| 2020-04-23 | $23.73 | $23.73 | $23.56 | $23.58 | $23.58 | 7,171 |
| 2020-04-22 | $23.65 | $23.69 | $23.54 | $23.62 | $23.62 | 9,128 |
| 2020-04-21 | $23.42 | $23.43 | $23.31 | $23.31 | $23.31 | 567 |
| 2020-04-20 | $23.84 | $23.84 | $23.73 | $23.73 | $23.73 | 55,525 |
| 2020-04-17 | $23.67 | $23.83 | $23.66 | $23.79 | $23.79 | 5,274 |
| 2020-04-16 | $23.64 | $23.64 | $23.48 | $23.56 | $23.56 | 922 |
| 2020-04-15 | $23.45 | $23.50 | $23.45 | $23.50 | $23.50 | 170 |
| 2020-04-14 | $23.77 | $23.78 | $23.68 | $23.74 | $23.74 | 145,273 |
| 2020-04-13 | $23.59 | $23.59 | $23.36 | $23.49 | $23.49 | 13,701 |
| 2020-04-09 | $23.64 | $23.64 | $23.40 | $23.40 | $23.40 | 6,385 |
| 2020-04-08 | $23.45 | $23.53 | $23.44 | $23.47 | $23.47 | 3,151 |
| 2020-04-07 | $23.52 | $23.52 | $23.27 | $23.27 | $23.27 | 13,139 |
| 2020-04-06 | $22.88 | $23.26 | $22.86 | $23.25 | $23.25 | 48,765 |
| 2020-04-03 | $22.80 | $22.80 | $22.31 | $22.56 | $22.56 | 4,554 |
| 2020-04-02 | $22.25 | $22.66 | $22.25 | $22.64 | $22.64 | 44,806 |
| 2020-04-01 | $22.31 | $22.37 | $22.04 | $22.04 | $22.04 | 26,925 |
| 2020-03-31 | $22.83 | $22.94 | $22.59 | $22.75 | $22.75 | 8,265 |
| 2020-03-30 | $22.44 | $22.65 | $22.41 | $22.60 | $22.60 | 7,042 |
| 2020-03-27 | $22.79 | $22.79 | $22.31 | $22.32 | $22.32 | 25,739 |
| 2020-03-26 | $23.11 | $23.11 | $22.73 | $23.06 | $23.06 | 11,292 |
| 2020-03-25 | $22.33 | $22.80 | $22.21 | $22.58 | $22.58 | 36,859 |
| 2020-03-24 | $21.99 | $22.31 | $21.94 | $22.02 | $22.02 | 37,158 |
| 2020-03-23 | $21.02 | $21.25 | $20.74 | $21.00 | $21.00 | 30,560 |
| 2020-03-20 | $21.90 | $22.13 | $19.87 | $21.20 | $21.20 | 561,039 |
| 2020-03-19 | $21.25 | $21.33 | $20.93 | $21.00 | $21.00 | 488,910 |
| 2020-03-18 | $21.50 | $21.50 | $20.66 | $20.90 | $20.90 | 20,912 |
| 2020-03-17 | $21.69 | $22.35 | $21.69 | $22.23 | $22.23 | 31,365 |
| 2020-03-16 | $21.81 | $22.03 | $21.41 | $21.41 | $21.41 | 331,961 |
| 2020-03-13 | $22.86 | $23.23 | $22.69 | $23.23 | $23.23 | 18,326 |
| 2020-03-12 | $23.05 | $23.05 | $21.96 | $22.55 | $22.55 | 410,084 |
| 2020-03-11 | $24.13 | $24.18 | $23.85 | $23.95 | $23.95 | 4,783 |
| 2020-03-10 | $24.39 | $24.58 | $24.09 | $24.50 | $24.50 | 14,715 |
| 2020-03-09 | $23.59 | $24.11 | $23.59 | $24.01 | $24.01 | 14,927 |
| 2020-03-06 | $24.72 | $24.90 | $24.71 | $24.81 | $24.81 | 61,463 |
| 2020-03-05 | $25.08 | $25.19 | $24.98 | $25.01 | $25.01 | 5,839 |
| 2020-03-04 | $25.28 | $25.34 | $25.20 | $25.23 | $25.23 | 16,199 |
| 2020-03-03 | $25.07 | $25.33 | $25.04 | $25.14 | $25.14 | 34,243 |
| 2020-03-02 | $24.86 | $25.13 | $24.86 | $25.05 | $25.05 | 20,439 |
| 2020-02-28 | $24.52 | $24.88 | $24.52 | $24.85 | $24.85 | 28,851 |
| 2020-02-27 | $25.15 | $25.15 | $24.93 | $24.96 | $24.96 | 8,666 |
| 2020-02-26 | $25.29 | $25.36 | $25.24 | $25.25 | $25.25 | 21,489 |
| 2020-02-25 | $25.31 | $25.31 | $25.15 | $25.15 | $25.15 | 4,729 |
| 2020-02-24 | $25.22 | $25.23 | $25.16 | $25.23 | $25.23 | 1,052 |
| 2020-02-21 | $25.75 | $25.76 | $25.66 | $25.66 | $25.66 | 7,742 |
| 2020-02-20 | $25.90 | $25.90 | $25.69 | $25.76 | $25.76 | 8,947 |
| 2020-02-19 | $25.90 | $25.94 | $25.88 | $25.94 | $25.94 | 2,580 |
| 2020-02-18 | $25.82 | $25.90 | $25.81 | $25.88 | $25.88 | 5,274 |
| 2020-02-14 | $25.92 | $25.92 | $25.84 | $25.90 | $25.90 | 981 |
| 2020-02-13 | $25.92 | $25.93 | $25.86 | $25.89 | $25.89 | 3,595 |
| 2020-02-12 | $25.99 | $26.07 | $25.99 | $26.05 | $26.05 | 1,966 |
| 2020-02-11 | $25.90 | $25.98 | $25.85 | $25.94 | $25.94 | 4,301 |
| 2020-02-10 | $25.68 | $25.74 | $25.68 | $25.74 | $25.74 | 3,016 |
| 2020-02-07 | $25.77 | $25.77 | $25.63 | $25.67 | $25.67 | 10,088 |
| 2020-02-06 | $25.86 | $25.93 | $25.84 | $25.84 | $25.84 | 23,972 |
| 2020-02-05 | $25.85 | $25.88 | $25.76 | $25.82 | $25.82 | 4,178 |
| 2020-02-04 | $25.71 | $25.79 | $25.71 | $25.78 | $25.78 | 2,630 |
| 2020-02-03 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 227 |
| 2020-01-31 | $25.55 | $25.55 | $25.27 | $25.34 | $25.34 | 8,271 |
| 2020-01-30 | $25.50 | $25.59 | $25.43 | $25.59 | $25.59 | 5,589 |
| 2020-01-29 | $25.69 | $25.72 | $25.69 | $25.71 | $25.71 | 1,486 |
| 2020-01-28 | $25.62 | $25.71 | $25.62 | $25.68 | $25.68 | 21,922 |
| 2020-01-27 | $25.41 | $25.63 | $25.41 | $25.59 | $25.59 | 2,872 |
| 2020-01-24 | $25.98 | $25.98 | $25.91 | $25.94 | $25.94 | 5,756 |
| 2020-01-23 | $25.95 | $26.04 | $25.95 | $26.04 | $26.04 | 2,548 |
| 2020-01-22 | $26.14 | $26.16 | $26.10 | $26.10 | $26.10 | 5,745 |
| 2020-01-21 | $25.97 | $26.10 | $25.97 | $26.00 | $26.00 | 4,183 |
| 2020-01-17 | $26.24 | $26.25 | $26.23 | $26.24 | $26.24 | 140,039 |
| 2020-01-16 | $26.15 | $26.20 | $26.12 | $26.13 | $26.13 | 125,127 |
| 2020-01-15 | $26.15 | $26.16 | $26.11 | $26.11 | $26.11 | 8,374 |
| 2020-01-14 | $26.18 | $26.18 | $26.15 | $26.17 | $26.17 | 18,615 |
| 2020-01-13 | $26.05 | $26.19 | $26.05 | $26.19 | $26.19 | 1,790 |
| 2020-01-10 | $26.10 | $26.11 | $26.07 | $26.09 | $26.09 | 8,393 |
| 2020-01-09 | $26.10 | $26.10 | $26.01 | $26.04 | $26.04 | 82,161 |
| 2020-01-08 | $25.90 | $26.08 | $25.90 | $26.02 | $26.02 | 7,926 |
| 2020-01-07 | $25.93 | $25.98 | $25.90 | $25.97 | $25.97 | 4,232 |
| 2020-01-06 | $25.90 | $25.99 | $25.88 | $25.89 | $25.89 | 65,164 |
| 2020-01-03 | $25.97 | $26.01 | $25.90 | $25.95 | $25.95 | 12,188 |
| 2020-01-02 | $25.97 | $26.16 | $25.97 | $26.15 | $26.15 | 161,004 |
| 2019-12-31 | $26.03 | $26.03 | $25.91 | $25.99 | $25.99 | 39,520 |
| 2019-12-30 | $26.00 | $26.01 | $25.95 | $25.95 | $25.95 | 22,383 |
| 2019-12-27 | $26.07 | $26.08 | $26.03 | $26.03 | $26.03 | 10,455 |
| 2019-12-26 | $26.04 | $26.05 | $26.00 | $26.05 | $26.05 | 7,590 |
| 2019-12-24 | $25.94 | $25.98 | $25.90 | $25.90 | $25.90 | 5,254 |
| 2019-12-23 | $25.95 | $25.96 | $25.95 | $25.96 | $25.96 | 2,010 |
| 2019-12-20 | $25.93 | $25.96 | $25.91 | $25.93 | $25.93 | 6,327 |
| 2019-12-19 | $25.85 | $25.94 | $25.85 | $25.90 | $25.90 | 9,539 |
| 2019-12-18 | $25.84 | $25.93 | $25.84 | $25.89 | $25.89 | 13,571 |
| 2019-12-17 | $25.86 | $25.90 | $25.80 | $25.86 | $25.86 | 16,693 |
| 2019-12-16 | $25.78 | $25.80 | $25.75 | $25.75 | $25.75 | 14,956 |
| 2019-12-13 | $25.68 | $25.77 | $25.64 | $25.67 | $25.67 | 19,658 |
| 2019-12-12 | $25.49 | $25.68 | $25.49 | $25.67 | $25.67 | 1,392 |
| 2019-12-11 | $25.33 | $25.50 | $25.33 | $25.48 | $25.48 | 33,952 |
| 2019-12-10 | $25.32 | $25.36 | $25.29 | $25.33 | $25.33 | 17,069 |
| 2019-12-09 | $25.33 | $25.33 | $25.27 | $25.27 | $25.27 | 9,657 |
| 2019-12-06 | $25.30 | $25.36 | $25.24 | $25.32 | $25.32 | 11,518 |
| 2019-12-05 | $25.22 | $25.25 | $25.20 | $25.24 | $25.24 | 7,876 |
| 2019-12-04 | $25.18 | $25.23 | $25.18 | $25.21 | $25.21 | 38,582 |
| 2019-12-03 | $25.08 | $25.13 | $25.08 | $25.11 | $25.11 | 36,661 |
| 2019-12-02 | $25.36 | $25.36 | $25.11 | $25.20 | $25.20 | 46,890 |
| 2019-11-29 | $25.29 | $25.29 | $25.20 | $25.22 | $25.22 | 3,064 |
| 2019-11-27 | $25.33 | $25.37 | $25.29 | $25.36 | $25.36 | 4,869 |
| 2019-11-26 | $25.31 | $25.35 | $25.30 | $25.35 | $25.35 | 329,610 |
| 2019-11-25 | $25.37 | $25.40 | $25.34 | $25.38 | $25.38 | 15,810 |
| 2019-11-22 | $25.28 | $25.28 | $25.25 | $25.27 | $25.27 | 5,248 |
| 2019-11-21 | $25.24 | $25.31 | $25.24 | $25.31 | $25.31 | 25,102 |
| 2019-11-20 | $25.37 | $25.39 | $25.27 | $25.31 | $25.31 | 29,293 |
| 2019-11-19 | $25.34 | $25.37 | $25.30 | $25.35 | $25.35 | 5,354 |
| 2019-11-18 | $25.45 | $25.50 | $25.45 | $25.46 | $25.29 | 25,740 |
| 2019-11-15 | $25.44 | $25.51 | $25.42 | $25.46 | $25.29 | 18,891 |
| 2019-11-14 | $25.41 | $25.41 | $25.34 | $25.38 | $25.22 | 8,677 |
| 2019-11-13 | $25.36 | $25.38 | $25.32 | $25.35 | $25.18 | 3,928 |
| 2019-11-12 | $25.55 | $25.55 | $25.39 | $25.47 | $25.30 | 23,985 |
| 2019-11-11 | $25.51 | $25.55 | $25.46 | $25.52 | $25.35 | 3,579 |
| 2019-11-08 | $25.61 | $25.64 | $25.59 | $25.60 | $25.43 | 11,928 |
| 2019-11-07 | $25.70 | $25.73 | $25.68 | $25.69 | $25.53 | 14,327 |
| 2019-11-06 | $25.66 | $25.66 | $25.59 | $25.60 | $25.43 | 12,929 |
| 2019-11-05 | $25.63 | $25.65 | $25.63 | $25.64 | $25.47 | 1,696 |
| 2019-11-04 | $25.64 | $25.65 | $25.59 | $25.60 | $25.43 | 34,950 |
| 2019-11-01 | $25.51 | $25.53 | $25.42 | $25.50 | $25.33 | 17,534 |
| 2019-10-31 | $25.31 | $25.36 | $25.30 | $25.30 | $25.14 | 12,340 |
| 2019-10-30 | $25.33 | $25.46 | $25.33 | $25.42 | $25.26 | 7,445 |
| 2019-10-29 | $25.37 | $25.43 | $25.34 | $25.34 | $25.18 | 10,387 |
| 2019-10-28 | $25.47 | $25.48 | $25.44 | $25.48 | $25.31 | 2,940 |
| 2019-10-25 | $25.37 | $25.41 | $25.34 | $25.35 | $25.19 | 14,653 |
| 2019-10-24 | $25.34 | $25.34 | $25.31 | $25.33 | $25.16 | 14,419 |
| 2019-10-23 | $25.45 | $25.45 | $25.26 | $25.32 | $25.16 | 8,341 |
| 2019-10-22 | $25.25 | $25.35 | $25.25 | $25.31 | $25.15 | 18,319 |
| 2019-10-21 | $25.22 | $25.26 | $25.20 | $25.26 | $25.10 | 9,162 |
| 2019-10-18 | $25.22 | $25.22 | $25.19 | $25.20 | $25.03 | 2,635 |
| 2019-10-17 | $25.30 | $25.32 | $25.19 | $25.23 | $25.06 | 5,842 |
| 2019-10-16 | $25.20 | $25.24 | $25.12 | $25.22 | $25.06 | 16,394 |
| 2019-10-15 | $25.04 | $25.20 | $25.04 | $25.15 | $24.99 | 8,295 |
| 2019-10-14 | $25.08 | $25.11 | $25.04 | $25.06 | $24.89 | 4,012 |
| 2019-10-11 | $25.10 | $25.20 | $25.05 | $25.13 | $24.96 | 100,920 |
| 2019-10-10 | $24.96 | $24.96 | $24.88 | $24.90 | $24.74 | 3,392 |
| 2019-10-09 | $24.97 | $24.97 | $24.78 | $24.80 | $24.64 | 25,467 |
| 2019-10-08 | $24.98 | $24.98 | $24.67 | $24.69 | $24.53 | 7,772 |
| 2019-10-07 | $24.84 | $24.84 | $24.76 | $24.80 | $24.63 | 10,514 |
| 2019-10-04 | $24.79 | $24.90 | $24.79 | $24.85 | $24.69 | 25,038 |
| 2019-10-03 | $24.68 | $24.81 | $24.68 | $24.79 | $24.63 | 5,043 |
| 2019-10-02 | $24.61 | $24.66 | $24.60 | $24.63 | $24.47 | 13,830 |
| 2019-10-01 | $24.73 | $24.78 | $24.70 | $24.71 | $24.55 | 14,331 |
| 2019-09-30 | $24.59 | $24.88 | $24.59 | $24.79 | $24.63 | 152,789 |
| 2019-09-27 | $24.90 | $24.90 | $24.71 | $24.73 | $24.56 | 3,087 |
| 2019-09-26 | $24.85 | $24.90 | $24.85 | $24.86 | $24.70 | 2,418 |
| 2019-09-25 | $24.92 | $24.92 | $24.87 | $24.87 | $24.71 | 1,311 |
| 2019-09-24 | $24.94 | $24.94 | $24.88 | $24.88 | $24.71 | 2,632 |
| 2019-09-23 | $24.99 | $24.99 | $24.99 | $24.99 | $24.83 | 60 |
| 2019-09-20 | $24.97 | $25.00 | $24.94 | $24.98 | $24.82 | 3,360 |
| 2019-09-19 | $25.06 | $25.06 | $24.95 | $24.97 | $24.80 | 4,328 |
| 2019-09-18 | $25.01 | $25.06 | $25.00 | $25.03 | $24.87 | 14,689 |
| 2019-09-17 | $25.01 | $25.08 | $25.01 | $25.08 | $24.92 | 7,139 |
| 2019-09-16 | $25.04 | $25.13 | $25.04 | $25.08 | $24.92 | 6,475 |
| 2019-09-13 | $25.18 | $25.20 | $25.12 | $25.15 | $24.99 | 17,756 |
| 2019-09-12 | $25.05 | $25.15 | $25.04 | $25.12 | $24.95 | 199,984 |
| 2019-09-11 | $25.01 | $25.04 | $24.92 | $25.03 | $24.86 | 5,094 |
| 2019-09-10 | $24.90 | $24.91 | $24.89 | $24.91 | $24.75 | 923 |
| 2019-09-09 | $24.96 | $24.97 | $24.88 | $24.94 | $24.78 | 703 |
| 2019-09-06 | $24.92 | $24.93 | $24.88 | $24.93 | $24.76 | 20,861 |
| 2019-09-05 | $24.75 | $24.90 | $24.75 | $24.88 | $24.72 | 12,488 |
| 2019-09-04 | $24.60 | $24.73 | $24.60 | $24.70 | $24.54 | 12,974 |
| 2019-09-03 | $24.53 | $24.57 | $24.52 | $24.53 | $24.37 | 6,841 |
| 2019-08-30 | $24.59 | $24.59 | $24.54 | $24.54 | $24.38 | 2,633 |
| 2019-08-29 | $24.47 | $24.51 | $24.47 | $24.51 | $24.35 | 932 |
| 2019-08-28 | $24.33 | $24.43 | $24.29 | $24.40 | $24.24 | 16,798 |
| 2019-08-27 | $24.19 | $24.48 | $24.19 | $24.38 | $24.22 | 32,153 |
| 2019-08-26 | $24.37 | $24.39 | $24.30 | $24.34 | $24.19 | 2,376 |
| 2019-08-23 | $24.44 | $24.53 | $24.26 | $24.26 | $24.11 | 11,431 |
| 2019-08-22 | $24.53 | $24.53 | $24.46 | $24.50 | $24.34 | 4,130 |
| 2019-08-21 | $24.52 | $24.60 | $24.52 | $24.59 | $24.43 | 13,315 |
| 2019-08-20 | $24.51 | $24.53 | $24.51 | $24.51 | $24.35 | 562 |
| 2019-08-19 | $24.47 | $24.48 | $24.43 | $24.43 | $24.27 | 9,372 |
| 2019-08-16 | $24.38 | $24.43 | $24.33 | $24.41 | $24.25 | 17,126 |
| 2019-08-15 | $24.25 | $24.28 | $24.18 | $24.23 | $24.07 | 23,302 |
| 2019-08-14 | $24.30 | $24.31 | $24.11 | $24.14 | $23.99 | 4,014 |
| 2019-08-13 | $24.25 | $24.54 | $24.25 | $24.47 | $24.31 | 11,193 |
| 2019-08-12 | $24.38 | $24.43 | $24.28 | $24.32 | $24.16 | 44,703 |
| 2019-08-09 | $24.45 | $24.51 | $24.42 | $24.44 | $24.28 | 22,408 |
| 2019-08-08 | $24.54 | $24.58 | $24.49 | $24.58 | $24.42 | 4,457 |
| 2019-08-07 | $24.25 | $24.43 | $24.25 | $24.41 | $24.25 | 11,697 |
| 2019-08-06 | $24.38 | $24.42 | $24.36 | $24.42 | $24.26 | 22,045 |
| 2019-08-05 | $24.31 | $24.35 | $24.18 | $24.23 | $24.07 | 242,466 |
| 2019-08-02 | $24.75 | $24.76 | $24.63 | $24.64 | $24.48 | 12,360 |
| 2019-08-01 | $25.01 | $25.11 | $24.78 | $24.78 | $24.61 | 313,507 |
| 2019-07-31 | $25.16 | $25.17 | $24.94 | $25.00 | $24.83 | 12,852 |
| 2019-07-30 | $25.08 | $25.18 | $25.08 | $25.18 | $25.02 | 52,753 |
| 2019-07-29 | $25.30 | $25.30 | $25.18 | $25.23 | $25.07 | 12,392 |
| 2019-07-26 | $25.28 | $25.30 | $25.18 | $25.24 | $25.08 | 19,257 |
| 2019-07-25 | $25.36 | $25.36 | $25.17 | $25.21 | $25.04 | 48,108 |
| 2019-07-24 | $25.32 | $25.35 | $25.32 | $25.34 | $25.18 | 3,651 |
| 2019-07-23 | $25.30 | $25.33 | $25.26 | $25.31 | $25.14 | 13,458 |
| 2019-07-22 | $25.32 | $25.36 | $25.29 | $25.31 | $25.15 | 40,954 |
| 2019-07-19 | $25.30 | $25.36 | $25.25 | $25.25 | $25.09 | 20,260 |
| 2019-07-18 | $25.34 | $25.38 | $25.25 | $25.30 | $25.14 | 36,539 |
| 2019-07-17 | $25.34 | $25.36 | $25.31 | $25.31 | $25.15 | 7,864 |
| 2019-07-16 | $25.43 | $25.43 | $25.28 | $25.34 | $25.17 | 45,547 |
| 2019-07-15 | $25.33 | $25.38 | $25.30 | $25.35 | $25.19 | 33,163 |
| 2019-07-12 | $25.27 | $25.31 | $25.23 | $25.28 | $25.12 | 69,913 |
| 2019-07-11 | $25.29 | $25.32 | $25.23 | $25.29 | $25.13 | 21,209 |
| 2019-07-10 | $25.33 | $25.38 | $25.21 | $25.27 | $25.11 | 33,437 |
| 2019-07-09 | $25.20 | $25.24 | $25.20 | $25.23 | $25.06 | 9,245 |
| 2019-07-08 | $25.34 | $25.34 | $25.19 | $25.26 | $25.09 | 32,993 |
| 2019-07-05 | $25.40 | $25.40 | $25.24 | $25.29 | $25.13 | 63,383 |
| 2019-07-03 | $25.36 | $25.39 | $25.36 | $25.36 | $25.19 | 5,814 |
| 2019-07-02 | $25.44 | $25.44 | $25.36 | $25.38 | $25.22 | 35,685 |
| 2019-07-01 | $25.36 | $25.40 | $25.32 | $25.38 | $25.21 | 80,041 |
Innovator Emerging Markets Power Buffer ETF July (EJUL) News Headlines
Recent Innovator Emerging Markets Power Buffer ETF July (EJUL) News
Similar Companies to Innovator Emerging Markets Power Buffer ETF July (EJUL) 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 | -- | -- | -- |