Innovator International Developed Power Buffer ETF July (IJUL) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.71 ($-1.12) -3.89%
Innovator International Developed Power Buffer ETF July - Daily Information
Click for more stock information on Innovator International Developed Power Buffer ETF July.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.34 |
| Previous Close | $27.71 |
| High | $28.34 |
| Low | $27.71 |
| Adjusted Open | $28.34 |
| Previous Adjusted Close | $27.71 |
| Adjusted High | $28.34 |
| Adjusted Low | $27.71 |
About Innovator International Developed Power Buffer ETF July (IJUL)
Innovator ETFs Trust Innovator MSCI EAFE Power Buffer ETF
Invest in Innovator International Developed Power Buffer ETF July (IJUL)
Historical Stock Data for Innovator International Developed Power Buffer ETF July (IJUL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $28.34 | $28.34 | $27.71 | $27.71 | $27.71 | 17,771 |
| 2025-04-03 | $29.20 | $29.20 | $28.83 | $28.83 | $28.83 | 6,019 |
| 2025-04-02 | $29.09 | $29.19 | $29.09 | $29.18 | $29.18 | 22,823 |
| 2025-04-01 | $29.05 | $29.22 | $29.05 | $29.14 | $29.14 | 17,168 |
| 2025-03-31 | $28.97 | $29.12 | $28.96 | $29.12 | $29.12 | 3,126 |
| 2025-03-28 | $29.35 | $29.39 | $29.31 | $29.32 | $29.32 | 1,960 |
| 2025-03-27 | $29.51 | $29.60 | $29.50 | $29.54 | $29.54 | 7,776 |
| 2025-03-26 | $29.55 | $29.64 | $29.39 | $29.46 | $29.46 | 26,738 |
| 2025-03-25 | $29.76 | $29.82 | $29.69 | $29.71 | $29.71 | 19,700 |
| 2025-03-24 | $29.62 | $29.68 | $29.54 | $29.62 | $29.62 | 4,873 |
| 2025-03-21 | $29.59 | $29.69 | $29.56 | $29.66 | $29.66 | 2,267 |
| 2025-03-20 | $29.66 | $29.81 | $29.66 | $29.80 | $29.80 | 2,039 |
| 2025-03-19 | $29.79 | $29.99 | $29.71 | $29.99 | $29.99 | 12,939 |
| 2025-03-18 | $29.80 | $29.92 | $29.75 | $29.89 | $29.89 | 3,996 |
| 2025-03-17 | $29.75 | $29.92 | $29.75 | $29.89 | $29.89 | 6,200 |
| 2025-03-14 | $29.36 | $29.62 | $29.36 | $29.62 | $29.62 | 13,151 |
| 2025-03-13 | $29.23 | $29.29 | $29.23 | $29.26 | $29.26 | 4,117 |
| 2025-03-12 | $29.36 | $29.41 | $29.27 | $29.40 | $29.40 | 4,017 |
| 2025-03-11 | $29.15 | $29.37 | $29.12 | $29.29 | $29.29 | 17,304 |
| 2025-03-10 | $29.41 | $29.41 | $29.23 | $29.34 | $29.34 | 1,040 |
| 2025-03-07 | $29.69 | $29.87 | $29.59 | $29.87 | $29.87 | 10,323 |
| 2025-03-06 | $29.72 | $29.82 | $29.64 | $29.64 | $29.64 | 6,836 |
| 2025-03-05 | $29.65 | $29.83 | $29.65 | $29.82 | $29.82 | 20,588 |
| 2025-03-04 | $29.28 | $29.48 | $29.06 | $29.37 | $29.37 | 6,458 |
| 2025-03-03 | $29.34 | $29.50 | $29.21 | $29.31 | $29.31 | 3,850 |
| 2025-02-28 | $29.03 | $29.06 | $28.92 | $29.06 | $29.06 | 6,378 |
| 2025-02-27 | $29.06 | $29.18 | $28.99 | $29.01 | $29.01 | 6,059 |
| 2025-02-26 | $29.30 | $29.38 | $29.21 | $29.23 | $29.23 | 15,547 |
| 2025-02-25 | $29.17 | $29.27 | $29.13 | $29.22 | $29.22 | 113,901 |
| 2025-02-24 | $29.09 | $29.13 | $29.03 | $29.06 | $29.06 | 18,373 |
| 2025-02-21 | $29.13 | $29.14 | $28.97 | $29.04 | $29.04 | 253,351 |
| 2025-02-20 | $29.10 | $29.16 | $29.06 | $29.16 | $29.16 | 4,123 |
| 2025-02-19 | $29.02 | $29.11 | $29.00 | $29.07 | $29.07 | 5,415 |
| 2025-02-18 | $29.24 | $29.36 | $29.21 | $29.24 | $29.24 | 11,917 |
| 2025-02-14 | $29.24 | $29.24 | $29.12 | $29.16 | $29.16 | 6,610 |
| 2025-02-13 | $28.90 | $29.11 | $28.90 | $29.09 | $29.09 | 8,246 |
| 2025-02-12 | $28.71 | $28.86 | $28.70 | $28.86 | $28.86 | 6,650 |
| 2025-02-11 | $28.69 | $28.76 | $28.62 | $28.74 | $28.74 | 2,452 |
| 2025-02-10 | $28.60 | $28.69 | $28.60 | $28.64 | $28.64 | 27,365 |
| 2025-02-07 | $28.69 | $28.72 | $28.51 | $28.53 | $28.53 | 24,643 |
| 2025-02-06 | $28.68 | $28.76 | $28.67 | $28.71 | $28.71 | 17,692 |
| 2025-02-05 | $28.53 | $28.65 | $28.53 | $28.63 | $28.63 | 6,440 |
| 2025-02-04 | $28.21 | $28.46 | $28.21 | $28.42 | $28.42 | 13,289 |
| 2025-02-03 | $28.12 | $28.33 | $28.10 | $28.28 | $28.28 | 7,420 |
| 2025-01-31 | $28.60 | $28.66 | $28.44 | $28.46 | $28.46 | 11,926 |
| 2025-01-30 | $28.63 | $28.68 | $28.61 | $28.61 | $28.61 | 2,796 |
| 2025-01-29 | $28.42 | $28.47 | $28.36 | $28.44 | $28.44 | 10,087 |
| 2025-01-28 | $28.37 | $28.43 | $28.33 | $28.43 | $28.43 | 11,670 |
| 2025-01-27 | $28.40 | $28.43 | $28.37 | $28.42 | $28.42 | 4,206 |
| 2025-01-24 | $28.43 | $28.51 | $28.41 | $28.45 | $28.45 | 31,431 |
| 2025-01-23 | $28.21 | $28.40 | $28.21 | $28.30 | $28.30 | 25,093 |
| 2025-01-22 | $28.23 | $28.25 | $28.19 | $28.21 | $28.21 | 10,663 |
| 2025-01-21 | $28.10 | $28.26 | $28.10 | $28.22 | $28.22 | 30,923 |
| 2025-01-17 | $27.95 | $28.02 | $27.82 | $27.96 | $27.96 | 30,772 |
| 2025-01-16 | $27.79 | $27.94 | $27.79 | $27.90 | $27.90 | 24,066 |
| 2025-01-15 | $27.87 | $27.87 | $27.77 | $27.83 | $27.83 | 5,370 |
| 2025-01-14 | $27.60 | $27.67 | $27.53 | $27.60 | $27.60 | 7,980 |
| 2025-01-13 | $27.51 | $27.59 | $27.51 | $27.58 | $27.58 | 19,784 |
| 2025-01-10 | $27.70 | $27.72 | $27.58 | $27.63 | $27.63 | 15,956 |
| 2025-01-08 | $27.74 | $27.85 | $27.74 | $27.81 | $27.81 | 27,663 |
| 2025-01-07 | $27.96 | $27.97 | $27.83 | $27.88 | $27.88 | 12,585 |
| 2025-01-06 | $27.80 | $27.93 | $27.80 | $27.83 | $27.83 | 23,468 |
| 2025-01-03 | $27.67 | $27.77 | $27.65 | $27.74 | $27.74 | 10,026 |
| 2025-01-02 | $27.71 | $27.75 | $27.63 | $27.66 | $27.66 | 10,288 |
| 2024-12-31 | $27.74 | $27.76 | $27.64 | $27.70 | $27.70 | 19,516 |
| 2024-12-30 | $27.67 | $27.73 | $27.63 | $27.72 | $27.72 | 39,371 |
| 2024-12-27 | $27.84 | $27.84 | $27.74 | $27.78 | $27.78 | 18,770 |
| 2024-12-26 | $27.82 | $27.88 | $27.80 | $27.85 | $27.85 | 4,519 |
| 2024-12-24 | $27.68 | $27.80 | $27.68 | $27.77 | $27.77 | 10,493 |
| 2024-12-23 | $27.68 | $27.74 | $27.58 | $27.74 | $27.74 | 28,865 |
| 2024-12-20 | $27.60 | $27.75 | $27.59 | $27.65 | $27.65 | 13,252 |
| 2024-12-19 | $27.67 | $27.76 | $27.65 | $27.72 | $27.72 | 14,554 |
| 2024-12-18 | $28.04 | $28.06 | $27.68 | $27.68 | $27.68 | 7,338 |
| 2024-12-17 | $28.10 | $28.10 | $28.04 | $28.06 | $28.06 | 2,681 |
| 2024-12-16 | $28.06 | $28.23 | $28.06 | $28.12 | $28.12 | 14,906 |
| 2024-12-13 | $28.16 | $28.18 | $28.14 | $28.16 | $28.16 | 4,516 |
| 2024-12-12 | $28.30 | $28.31 | $28.18 | $28.18 | $28.18 | 12,122 |
| 2024-12-11 | $28.35 | $28.42 | $28.35 | $28.35 | $28.35 | 6,947 |
| 2024-12-10 | $28.32 | $28.35 | $28.27 | $28.29 | $28.29 | 27,529 |
| 2024-12-09 | $28.56 | $28.56 | $28.45 | $28.48 | $28.48 | 6,290 |
| 2024-12-06 | $28.54 | $28.54 | $28.42 | $28.47 | $28.47 | 16,294 |
| 2024-12-05 | $28.48 | $28.52 | $28.43 | $28.47 | $28.47 | 12,044 |
| 2024-12-04 | $28.35 | $28.40 | $28.28 | $28.38 | $28.38 | 20,935 |
| 2024-12-03 | $28.34 | $28.41 | $28.31 | $28.37 | $28.37 | 10,968 |
| 2024-12-02 | $28.29 | $28.29 | $28.13 | $28.28 | $28.28 | 384,425 |
| 2024-11-29 | $28.16 | $28.20 | $28.15 | $28.20 | $28.20 | 2,751 |
| 2024-11-27 | $27.97 | $28.00 | $27.92 | $27.98 | $27.98 | 7,783 |
| 2024-11-26 | $27.91 | $27.97 | $27.82 | $27.90 | $27.90 | 14,443 |
| 2024-11-25 | $28.11 | $28.11 | $28.01 | $28.03 | $28.03 | 7,017 |
| 2024-11-22 | $27.86 | $27.95 | $27.86 | $27.93 | $27.93 | 17,212 |
| 2024-11-21 | $27.82 | $27.90 | $27.81 | $27.83 | $27.83 | 15,228 |
| 2024-11-20 | $27.75 | $27.84 | $27.71 | $27.84 | $27.84 | 4,814 |
| 2024-11-19 | $27.76 | $27.94 | $27.76 | $27.90 | $27.90 | 5,839 |
| 2024-11-18 | $27.83 | $27.97 | $27.83 | $27.93 | $27.93 | 8,946 |
| 2024-11-15 | $27.98 | $27.98 | $27.81 | $27.88 | $27.88 | 19,498 |
| 2024-11-14 | $28.00 | $28.09 | $27.93 | $27.94 | $27.94 | 19,579 |
| 2024-11-13 | $27.95 | $27.95 | $27.82 | $27.91 | $27.91 | 11,063 |
| 2024-11-12 | $28.04 | $28.05 | $27.90 | $28.05 | $28.05 | 9,912 |
| 2024-11-11 | $28.40 | $28.40 | $28.32 | $28.35 | $28.35 | 27,324 |
| 2024-11-08 | $28.37 | $28.37 | $28.12 | $28.35 | $28.35 | 332,728 |
| 2024-11-07 | $28.49 | $28.62 | $28.49 | $28.60 | $28.60 | 3,492 |
| 2024-11-06 | $28.23 | $28.35 | $28.23 | $28.33 | $28.33 | 6,436 |
| 2024-11-05 | $28.50 | $28.61 | $28.50 | $28.59 | $28.59 | 84,034 |
| 2024-11-04 | $28.50 | $28.51 | $28.42 | $28.45 | $28.45 | 24,303 |
| 2024-11-01 | $28.48 | $28.49 | $28.40 | $28.43 | $28.43 | 8,064 |
| 2024-10-31 | $28.45 | $28.45 | $28.21 | $28.36 | $28.36 | 11,563 |
| 2024-10-30 | $28.41 | $28.58 | $28.41 | $28.46 | $28.46 | 16,220 |
| 2024-10-29 | $28.72 | $28.72 | $28.61 | $28.63 | $28.63 | 2,513 |
| 2024-10-28 | $28.61 | $28.74 | $28.61 | $28.71 | $28.71 | 17,877 |
| 2024-10-25 | $28.65 | $28.65 | $28.50 | $28.54 | $28.54 | 5,874 |
| 2024-10-24 | $28.57 | $28.61 | $28.55 | $28.61 | $28.61 | 1,641 |
| 2024-10-23 | $28.54 | $28.54 | $28.44 | $28.50 | $28.50 | 8,987 |
| 2024-10-22 | $28.69 | $28.73 | $28.66 | $28.71 | $28.71 | 9,233 |
| 2024-10-21 | $28.89 | $28.89 | $28.75 | $28.76 | $28.76 | 4,162 |
| 2024-10-18 | $28.99 | $29.00 | $28.99 | $29.00 | $29.00 | 1,073 |
| 2024-10-17 | $28.94 | $28.94 | $28.90 | $28.90 | $28.90 | 3,494 |
| 2024-10-16 | $28.87 | $28.94 | $28.85 | $28.86 | $28.86 | 7,362 |
| 2024-10-15 | $28.99 | $28.99 | $28.81 | $28.81 | $28.81 | 3,442 |
| 2024-10-14 | $29.04 | $29.14 | $29.04 | $29.13 | $29.13 | 15,641 |
| 2024-10-11 | $28.92 | $29.12 | $28.92 | $29.12 | $29.12 | 13,076 |
| 2024-10-10 | $28.93 | $29.02 | $28.90 | $29.02 | $29.02 | 5,017 |
| 2024-10-09 | $28.98 | $29.09 | $28.98 | $29.04 | $29.04 | 7,412 |
| 2024-10-08 | $29.02 | $29.02 | $28.97 | $29.02 | $29.02 | 16,139 |
| 2024-10-07 | $29.06 | $29.11 | $28.94 | $29.04 | $29.04 | 5,929 |
| 2024-10-04 | $29.01 | $29.15 | $29.00 | $29.15 | $29.15 | 43,550 |
| 2024-10-03 | $29.04 | $29.06 | $28.99 | $29.04 | $29.04 | 8,990 |
| 2024-10-02 | $29.25 | $29.25 | $29.14 | $29.21 | $29.21 | 55,217 |
| 2024-10-01 | $29.20 | $29.31 | $29.18 | $29.25 | $29.25 | 11,157 |
| 2024-09-30 | $29.36 | $29.41 | $29.29 | $29.41 | $29.41 | 10,948 |
| 2024-09-27 | $29.54 | $29.54 | $29.43 | $29.46 | $29.46 | 12,191 |
| 2024-09-26 | $29.51 | $29.57 | $29.49 | $29.55 | $29.55 | 6,377 |
| 2024-09-25 | $29.25 | $29.29 | $29.20 | $29.21 | $29.21 | 4,660 |
| 2024-09-24 | $29.24 | $29.30 | $29.20 | $29.30 | $29.30 | 4,617 |
| 2024-09-23 | $29.10 | $29.25 | $29.10 | $29.20 | $29.20 | 1,302 |
| 2024-09-20 | $29.27 | $29.27 | $29.09 | $29.16 | $29.16 | 3,997 |
| 2024-09-19 | $29.23 | $29.32 | $29.15 | $29.32 | $29.32 | 5,675 |
| 2024-09-18 | $28.95 | $29.13 | $28.91 | $28.98 | $28.98 | 4,211 |
| 2024-09-17 | $29.02 | $29.06 | $28.93 | $28.95 | $28.95 | 6,802 |
| 2024-09-16 | $29.00 | $29.11 | $28.97 | $29.11 | $29.11 | 16,432 |
| 2024-09-13 | $29.02 | $29.02 | $28.89 | $28.95 | $28.95 | 6,208 |
| 2024-09-12 | $28.79 | $28.89 | $28.73 | $28.86 | $28.86 | 2,828 |
| 2024-09-11 | $28.65 | $28.74 | $28.47 | $28.74 | $28.74 | 3,798 |
| 2024-09-10 | $28.52 | $28.65 | $28.52 | $28.63 | $28.63 | 7,115 |
| 2024-09-09 | $28.71 | $28.83 | $28.71 | $28.73 | $28.73 | 2,811 |
| 2024-09-06 | $28.61 | $28.61 | $28.48 | $28.55 | $28.55 | 5,181 |
| 2024-09-05 | $28.97 | $28.97 | $28.78 | $28.88 | $28.88 | 12,221 |
| 2024-09-04 | $28.89 | $28.97 | $28.84 | $28.89 | $28.89 | 11,140 |
| 2024-09-03 | $29.10 | $29.17 | $28.94 | $28.94 | $28.94 | 5,409 |
| 2024-08-30 | $29.33 | $29.33 | $29.16 | $29.26 | $29.26 | 6,323 |
| 2024-08-29 | $29.28 | $29.28 | $29.16 | $29.16 | $29.16 | 5,634 |
| 2024-08-28 | $29.24 | $29.24 | $29.06 | $29.18 | $29.18 | 8,009 |
| 2024-08-27 | $29.13 | $29.21 | $29.13 | $29.21 | $29.21 | 4,864 |
| 2024-08-26 | $29.23 | $29.23 | $29.09 | $29.12 | $29.12 | 6,607 |
| 2024-08-23 | $28.98 | $29.20 | $28.98 | $29.20 | $29.20 | 8,140 |
| 2024-08-22 | $29.00 | $29.00 | $28.87 | $28.87 | $28.87 | 8,421 |
| 2024-08-21 | $29.00 | $29.02 | $28.90 | $29.01 | $29.01 | 9,664 |
| 2024-08-20 | $28.83 | $28.89 | $28.82 | $28.87 | $28.87 | 2,151 |
| 2024-08-19 | $28.81 | $28.93 | $28.74 | $28.88 | $28.88 | 19,221 |
| 2024-08-16 | $28.58 | $28.67 | $28.58 | $28.65 | $28.65 | 8,782 |
| 2024-08-15 | $28.42 | $28.61 | $28.42 | $28.58 | $28.58 | 25,955 |
| 2024-08-14 | $28.33 | $28.38 | $28.31 | $28.38 | $28.38 | 32,924 |
| 2024-08-13 | $28.16 | $28.32 | $28.11 | $28.32 | $28.32 | 9,854 |
| 2024-08-12 | $27.98 | $28.01 | $27.93 | $27.97 | $27.97 | 22,250 |
| 2024-08-09 | $27.94 | $27.98 | $27.91 | $27.98 | $27.98 | 2,320 |
| 2024-08-08 | $27.72 | $27.91 | $27.72 | $27.91 | $27.91 | 13,086 |
| 2024-08-07 | $27.90 | $27.90 | $27.63 | $27.66 | $27.66 | 7,328 |
| 2024-08-06 | $27.39 | $27.68 | $27.39 | $27.53 | $27.53 | 27,111 |
| 2024-08-05 | $27.10 | $27.65 | $27.07 | $27.47 | $27.47 | 18,623 |
| 2024-08-02 | $28.00 | $28.00 | $27.75 | $27.90 | $27.90 | 53,956 |
| 2024-08-01 | $28.44 | $28.44 | $28.03 | $28.18 | $28.18 | 11,355 |
| 2024-07-31 | $28.64 | $28.67 | $28.52 | $28.63 | $28.63 | 25,084 |
| 2024-07-30 | $28.41 | $28.41 | $28.30 | $28.39 | $28.39 | 538,382 |
| 2024-07-29 | $28.37 | $28.37 | $28.21 | $28.31 | $28.31 | 16,532 |
| 2024-07-26 | $28.36 | $28.43 | $28.29 | $28.38 | $28.38 | 15,627 |
| 2024-07-25 | $28.18 | $28.30 | $28.08 | $28.18 | $28.18 | 38,576 |
| 2024-07-24 | $28.44 | $28.61 | $28.27 | $28.28 | $28.28 | 22,180 |
| 2024-07-23 | $28.53 | $28.55 | $28.44 | $28.53 | $28.53 | 14,518 |
| 2024-07-22 | $28.58 | $28.61 | $28.46 | $28.57 | $28.57 | 12,281 |
| 2024-07-19 | $28.41 | $28.47 | $28.34 | $28.39 | $28.39 | 10,808 |
| 2024-07-18 | $28.65 | $28.72 | $28.45 | $28.50 | $28.50 | 24,933 |
| 2024-07-17 | $28.63 | $28.73 | $28.63 | $28.67 | $28.67 | 12,580 |
| 2024-07-16 | $28.57 | $28.77 | $28.57 | $28.75 | $28.75 | 16,013 |
| 2024-07-15 | $28.76 | $28.76 | $28.62 | $28.66 | $28.66 | 12,785 |
| 2024-07-12 | $28.81 | $28.88 | $28.71 | $28.81 | $28.81 | 11,421 |
| 2024-07-11 | $28.69 | $28.74 | $28.58 | $28.62 | $28.62 | 52,223 |
| 2024-07-10 | $28.48 | $28.59 | $28.48 | $28.57 | $28.57 | 30,485 |
| 2024-07-09 | $28.31 | $28.40 | $28.27 | $28.39 | $28.39 | 22,098 |
| 2024-07-08 | $28.54 | $28.54 | $28.42 | $28.44 | $28.44 | 39,280 |
| 2024-07-05 | $28.71 | $28.71 | $28.35 | $28.52 | $28.52 | 109,886 |
| 2024-07-03 | $28.34 | $28.40 | $28.31 | $28.39 | $28.39 | 24,348 |
| 2024-07-02 | $28.14 | $28.21 | $28.05 | $28.20 | $28.20 | 66,157 |
| 2024-07-01 | $28.26 | $28.26 | $28.06 | $28.14 | $28.14 | 170,599 |
| 2024-06-28 | $28.03 | $28.23 | $28.03 | $28.12 | $28.12 | 107,818 |
| 2024-06-27 | $28.02 | $28.13 | $28.01 | $28.09 | $28.09 | 9,898 |
| 2024-06-26 | $27.98 | $28.12 | $27.98 | $28.11 | $28.11 | 7,638 |
| 2024-06-25 | $28.26 | $28.32 | $28.20 | $28.30 | $28.30 | 18,032 |
| 2024-06-24 | $28.24 | $28.33 | $28.18 | $28.20 | $28.20 | 11,961 |
| 2024-06-21 | $27.90 | $28.05 | $27.90 | $28.01 | $28.01 | 7,654 |
| 2024-06-20 | $28.19 | $28.25 | $28.13 | $28.21 | $28.21 | 11,341 |
| 2024-06-18 | $28.14 | $28.19 | $28.07 | $28.14 | $28.14 | 22,667 |
| 2024-06-17 | $27.85 | $28.07 | $27.85 | $28.04 | $28.04 | 12,407 |
| 2024-06-14 | $27.98 | $27.98 | $27.89 | $27.95 | $27.95 | 9,791 |
| 2024-06-13 | $28.26 | $28.29 | $28.21 | $28.29 | $28.29 | 45,034 |
| 2024-06-12 | $28.86 | $28.86 | $28.65 | $28.70 | $28.70 | 2,536 |
| 2024-06-11 | $28.33 | $28.44 | $28.28 | $28.35 | $28.35 | 18,694 |
| 2024-06-10 | $28.48 | $28.75 | $28.48 | $28.69 | $28.69 | 42,925 |
| 2024-06-07 | $28.78 | $28.80 | $28.67 | $28.71 | $28.71 | 28,694 |
| 2024-06-06 | $28.91 | $29.03 | $28.91 | $28.98 | $28.98 | 11,590 |
| 2024-06-05 | $28.78 | $28.89 | $28.78 | $28.89 | $28.89 | 1,723 |
| 2024-06-04 | $28.66 | $28.74 | $28.59 | $28.74 | $28.74 | 7,253 |
| 2024-06-03 | $28.71 | $28.78 | $28.66 | $28.75 | $28.75 | 5,077 |
| 2024-05-31 | $28.49 | $28.68 | $28.49 | $28.68 | $28.68 | 9,414 |
| 2024-05-30 | $28.31 | $28.42 | $28.31 | $28.41 | $28.41 | 7,372 |
| 2024-05-29 | $28.56 | $28.56 | $28.17 | $28.20 | $28.20 | 38,695 |
| 2024-05-28 | $28.70 | $28.70 | $28.56 | $28.56 | $28.56 | 165,243 |
| 2024-05-24 | $28.54 | $28.66 | $28.54 | $28.64 | $28.64 | 12,944 |
| 2024-05-23 | $28.61 | $28.61 | $28.33 | $28.37 | $28.37 | 3,270 |
| 2024-05-22 | $28.63 | $28.63 | $28.49 | $28.52 | $28.52 | 4,500 |
| 2024-05-21 | $28.81 | $28.86 | $28.75 | $28.82 | $28.82 | 80,965 |
| 2024-05-20 | $28.81 | $28.96 | $28.81 | $28.86 | $28.86 | 41,816 |
| 2024-05-17 | $28.78 | $28.82 | $28.78 | $28.82 | $28.82 | 18,122 |
| 2024-05-16 | $28.81 | $28.81 | $28.70 | $28.74 | $28.74 | 20,475 |
| 2024-05-15 | $28.76 | $28.90 | $28.57 | $28.88 | $28.88 | 13,861 |
| 2024-05-14 | $28.52 | $28.60 | $28.47 | $28.60 | $28.60 | 83,550 |
| 2024-05-13 | $28.48 | $28.48 | $28.34 | $28.39 | $28.39 | 5,111 |
| 2024-05-10 | $28.40 | $28.41 | $28.34 | $28.39 | $28.39 | 2,955 |
| 2024-05-09 | $28.19 | $28.37 | $28.19 | $28.34 | $28.34 | 4,168 |
| 2024-05-08 | $28.08 | $28.18 | $28.08 | $28.17 | $28.17 | 4,983 |
| 2024-05-07 | $28.25 | $28.25 | $28.15 | $28.19 | $28.19 | 7,178 |
| 2024-05-06 | $28.05 | $28.12 | $28.04 | $28.12 | $28.12 | 2,070 |
| 2024-05-03 | $27.90 | $27.96 | $27.84 | $27.92 | $27.92 | 7,713 |
| 2024-05-02 | $27.59 | $27.73 | $27.52 | $27.67 | $27.67 | 5,417 |
| 2024-05-01 | $27.36 | $27.65 | $27.31 | $27.35 | $27.35 | 74,144 |
| 2024-04-30 | $27.68 | $27.68 | $27.40 | $27.40 | $27.40 | 20,213 |
| 2024-04-29 | $27.70 | $27.74 | $27.67 | $27.73 | $27.73 | 4,608 |
| 2024-04-26 | $27.56 | $27.68 | $27.56 | $27.65 | $27.65 | 6,520 |
| 2024-04-25 | $27.39 | $27.49 | $27.26 | $27.45 | $27.45 | 8,052 |
| 2024-04-24 | $27.51 | $27.58 | $27.48 | $27.57 | $27.57 | 7,010 |
| 2024-04-23 | $27.44 | $27.70 | $27.44 | $27.61 | $27.61 | 9,796 |
| 2024-04-22 | $27.24 | $27.50 | $27.24 | $27.38 | $27.38 | 8,412 |
| 2024-04-19 | $27.18 | $27.25 | $27.13 | $27.14 | $27.14 | 33,312 |
| 2024-04-18 | $27.25 | $27.34 | $27.11 | $27.17 | $27.17 | 5,800 |
| 2024-04-17 | $27.32 | $27.32 | $27.18 | $27.28 | $27.28 | 5,441 |
| 2024-04-16 | $27.18 | $27.28 | $27.18 | $27.28 | $27.28 | 5,714 |
| 2024-04-15 | $27.72 | $27.75 | $27.42 | $27.47 | $27.47 | 5,177 |
| 2024-04-12 | $27.68 | $27.68 | $27.51 | $27.51 | $27.51 | 3,895 |
| 2024-04-11 | $27.79 | $27.92 | $27.59 | $27.83 | $27.83 | 12,030 |
| 2024-04-10 | $27.75 | $27.80 | $27.72 | $27.77 | $27.77 | 11,498 |
| 2024-04-09 | $28.12 | $28.16 | $28.01 | $28.07 | $28.07 | 170,694 |
| 2024-04-08 | $28.10 | $28.17 | $28.05 | $28.05 | $28.05 | 5,974 |
| 2024-04-05 | $27.92 | $28.02 | $27.92 | $27.93 | $27.93 | 2,236 |
| 2024-04-04 | $28.22 | $28.29 | $27.86 | $27.87 | $27.87 | 62,777 |
| 2024-04-03 | $27.86 | $28.15 | $27.86 | $28.06 | $28.06 | 7,720 |
| 2024-04-02 | $28.02 | $28.29 | $27.89 | $27.94 | $27.94 | 18,544 |
| 2024-04-01 | $28.14 | $28.18 | $28.08 | $28.11 | $28.11 | 243,235 |
| 2024-03-28 | $28.26 | $28.30 | $28.20 | $28.21 | $28.21 | 6,573 |
| 2024-03-27 | $28.16 | $28.29 | $28.15 | $28.24 | $28.24 | 17,164 |
| 2024-03-26 | $28.17 | $28.26 | $28.13 | $28.13 | $28.13 | 9,222 |
| 2024-03-25 | $28.15 | $28.20 | $28.07 | $28.09 | $28.09 | 12,641 |
| 2024-03-22 | $28.17 | $28.25 | $28.12 | $28.13 | $28.13 | 14,294 |
| 2024-03-21 | $28.26 | $28.28 | $28.17 | $28.17 | $28.17 | 5,382 |
| 2024-03-20 | $27.94 | $28.24 | $27.92 | $28.18 | $28.18 | 10,734 |
| 2024-03-19 | $27.91 | $28.04 | $27.91 | $28.04 | $28.04 | 6,604 |
| 2024-03-18 | $27.97 | $28.00 | $27.89 | $27.93 | $27.93 | 23,207 |
| 2024-03-15 | $27.99 | $27.99 | $27.87 | $27.90 | $27.90 | 16,616 |
| 2024-03-14 | $28.01 | $28.09 | $27.82 | $27.89 | $27.89 | 18,262 |
| 2024-03-13 | $28.11 | $28.15 | $28.05 | $28.05 | $28.05 | 9,434 |
| 2024-03-12 | $27.85 | $28.08 | $27.76 | $28.04 | $28.04 | 5,112 |
| 2024-03-11 | $27.77 | $27.93 | $27.77 | $27.87 | $27.87 | 8,270 |
| 2024-03-08 | $28.14 | $28.17 | $27.99 | $28.00 | $28.00 | 17,864 |
| 2024-03-07 | $27.92 | $28.10 | $27.92 | $28.06 | $28.06 | 8,835 |
| 2024-03-06 | $27.77 | $27.92 | $27.77 | $27.80 | $27.80 | 10,622 |
| 2024-03-05 | $27.60 | $27.67 | $27.52 | $27.56 | $27.56 | 11,609 |
| 2024-03-04 | $27.61 | $27.67 | $27.51 | $27.61 | $27.61 | 28,750 |
| 2024-03-01 | $27.49 | $27.68 | $27.49 | $27.65 | $27.65 | 18,997 |
| 2024-02-29 | $27.47 | $27.49 | $27.35 | $27.44 | $27.44 | 4,746 |
| 2024-02-28 | $27.36 | $27.44 | $27.29 | $27.38 | $27.38 | 26,450 |
| 2024-02-27 | $27.52 | $27.56 | $27.48 | $27.50 | $27.50 | 1,794 |
| 2024-02-26 | $27.50 | $27.53 | $27.44 | $27.47 | $27.47 | 7,601 |
| 2024-02-23 | $27.48 | $27.56 | $27.48 | $27.50 | $27.50 | 13,309 |
| 2024-02-22 | $27.39 | $27.51 | $27.39 | $27.48 | $27.48 | 23,672 |
| 2024-02-21 | $27.30 | $27.31 | $27.17 | $27.27 | $27.27 | 16,613 |
| 2024-02-20 | $27.28 | $27.36 | $27.21 | $27.29 | $27.29 | 15,802 |
| 2024-02-16 | $27.13 | $27.27 | $27.11 | $27.19 | $27.19 | 169,556 |
| 2024-02-15 | $27.12 | $27.20 | $27.02 | $27.13 | $27.13 | 45,891 |
| 2024-02-14 | $26.85 | $26.96 | $26.84 | $26.93 | $26.93 | 19,420 |
| 2024-02-13 | $26.84 | $26.84 | $26.67 | $26.73 | $26.73 | 17,359 |
| 2024-02-12 | $26.99 | $27.10 | $26.99 | $27.02 | $27.02 | 21,674 |
| 2024-02-09 | $27.01 | $27.05 | $26.91 | $27.04 | $27.04 | 41,579 |
| 2024-02-08 | $26.91 | $26.99 | $26.90 | $26.96 | $26.96 | 36,332 |
| 2024-02-07 | $27.04 | $27.04 | $26.97 | $27.04 | $27.04 | 641,526 |
| 2024-02-06 | $26.96 | $27.03 | $26.92 | $27.03 | $27.03 | 18,876 |
| 2024-02-05 | $26.97 | $26.99 | $26.81 | $26.95 | $26.95 | 27,496 |
| 2024-02-02 | $27.04 | $27.06 | $26.90 | $27.05 | $27.05 | 29,355 |
| 2024-02-01 | $27.04 | $27.24 | $27.04 | $27.19 | $27.19 | 18,193 |
| 2024-01-31 | $27.13 | $27.19 | $27.00 | $27.00 | $27.00 | 26,674 |
| 2024-01-30 | $27.08 | $27.14 | $27.02 | $27.11 | $27.11 | 8,222 |
| 2024-01-29 | $26.94 | $27.19 | $26.94 | $27.13 | $27.13 | 8,206 |
| 2024-01-26 | $27.04 | $27.09 | $26.97 | $27.02 | $27.02 | 9,527 |
| 2024-01-25 | $26.86 | $26.92 | $26.83 | $26.92 | $26.92 | 9,047 |
| 2024-01-24 | $26.92 | $27.01 | $26.85 | $26.88 | $26.88 | 56,744 |
| 2024-01-23 | $26.64 | $26.78 | $26.64 | $26.68 | $26.68 | 23,303 |
| 2024-01-22 | $26.72 | $26.83 | $26.72 | $26.74 | $26.74 | 13,188 |
| 2024-01-19 | $26.61 | $26.75 | $26.61 | $26.72 | $26.72 | 8,191 |
| 2024-01-18 | $26.64 | $26.72 | $26.54 | $26.67 | $26.67 | 11,291 |
| 2024-01-17 | $26.49 | $26.58 | $26.40 | $26.49 | $26.49 | 12,178 |
| 2024-01-16 | $26.77 | $26.77 | $26.65 | $26.70 | $26.70 | 3,949 |
| 2024-01-12 | $27.03 | $27.08 | $26.96 | $26.99 | $26.99 | 13,704 |
| 2024-01-11 | $26.80 | $26.98 | $26.75 | $26.98 | $26.98 | 6,268 |
| 2024-01-10 | $26.83 | $26.99 | $26.83 | $26.99 | $26.99 | 36,711 |
| 2024-01-09 | $26.82 | $26.90 | $26.80 | $26.90 | $26.90 | 298,002 |
| 2024-01-08 | $26.81 | $27.07 | $26.81 | $26.97 | $26.97 | 42,861 |
| 2024-01-05 | $26.85 | $27.02 | $26.77 | $26.80 | $26.80 | 60,832 |
| 2024-01-04 | $26.78 | $26.90 | $26.76 | $26.81 | $26.81 | 164,386 |
| 2024-01-03 | $26.70 | $26.85 | $26.66 | $26.78 | $26.78 | 91,799 |
| 2024-01-02 | $26.98 | $27.03 | $26.86 | $26.89 | $26.89 | 135,733 |
| 2023-12-29 | $27.23 | $27.23 | $27.09 | $27.12 | $27.12 | 5,793 |
| 2023-12-28 | $27.23 | $27.24 | $27.07 | $27.18 | $27.18 | 120,201 |
| 2023-12-27 | $27.08 | $27.40 | $27.08 | $27.16 | $27.16 | 198,429 |
| 2023-12-26 | $26.97 | $27.09 | $26.97 | $27.07 | $27.07 | 13,632 |
| 2023-12-22 | $27.08 | $27.09 | $26.93 | $27.03 | $27.03 | 10,108 |
| 2023-12-21 | $26.85 | $26.93 | $26.80 | $26.91 | $26.91 | 22,949 |
| 2023-12-20 | $26.81 | $26.95 | $26.69 | $26.69 | $26.69 | 10,585 |
| 2023-12-19 | $26.85 | $26.92 | $26.82 | $26.90 | $26.90 | 11,982 |
| 2023-12-18 | $26.74 | $26.77 | $26.63 | $26.69 | $26.69 | 16,129 |
| 2023-12-15 | $26.75 | $26.81 | $26.62 | $26.67 | $26.67 | 13,183 |
| 2023-12-14 | $26.73 | $26.90 | $26.73 | $26.84 | $26.84 | 67,205 |
| 2023-12-13 | $26.46 | $26.79 | $26.35 | $26.71 | $26.71 | 29,215 |
| 2023-12-12 | $26.45 | $26.48 | $26.40 | $26.48 | $26.48 | 22,142 |
| 2023-12-11 | $26.43 | $26.50 | $26.35 | $26.48 | $26.48 | 142,204 |
| 2023-12-08 | $26.44 | $26.44 | $26.36 | $26.41 | $26.41 | 11,296 |
| 2023-12-07 | $26.35 | $26.43 | $26.21 | $26.39 | $26.39 | 15,710 |
| 2023-12-06 | $26.32 | $26.38 | $26.22 | $26.26 | $26.26 | 21,248 |
| 2023-12-05 | $26.27 | $26.28 | $26.17 | $26.17 | $26.17 | 23,782 |
| 2023-12-04 | $26.17 | $26.32 | $26.16 | $26.25 | $26.25 | 41,108 |
| 2023-12-01 | $26.25 | $26.45 | $26.14 | $26.40 | $26.40 | 28,012 |
| 2023-11-30 | $26.20 | $26.27 | $26.13 | $26.15 | $26.15 | 23,549 |
| 2023-11-29 | $26.15 | $26.32 | $26.15 | $26.27 | $26.27 | 18,418 |
| 2023-11-28 | $26.13 | $26.26 | $26.11 | $26.24 | $26.24 | 15,775 |
| 2023-11-27 | $26.11 | $26.23 | $26.10 | $26.22 | $26.22 | 184,728 |
| 2023-11-24 | $26.07 | $26.28 | $26.07 | $26.28 | $26.28 | 3,521 |
| 2023-11-22 | $26.14 | $26.14 | $26.04 | $26.14 | $26.14 | 14,073 |
| 2023-11-21 | $25.96 | $26.16 | $25.96 | $26.07 | $26.07 | 41,025 |
| 2023-11-20 | $26.00 | $26.17 | $26.00 | $26.09 | $26.09 | 34,059 |
| 2023-11-17 | $26.04 | $26.12 | $25.97 | $26.12 | $26.12 | 12,963 |
| 2023-11-16 | $25.83 | $25.98 | $25.83 | $25.90 | $25.90 | 10,172 |
| 2023-11-15 | $26.00 | $26.00 | $25.88 | $25.95 | $25.95 | 12,016 |
| 2023-11-14 | $25.80 | $26.00 | $25.80 | $25.99 | $25.99 | 23,353 |
| 2023-11-13 | $25.50 | $25.62 | $25.46 | $25.52 | $25.52 | 16,607 |
| 2023-11-10 | $25.52 | $25.58 | $25.39 | $25.57 | $25.57 | 21,666 |
| 2023-11-09 | $25.60 | $25.60 | $25.40 | $25.41 | $25.41 | 33,528 |
| 2023-11-08 | $25.47 | $25.58 | $25.41 | $25.43 | $25.43 | 9,772 |
| 2023-11-07 | $25.52 | $25.54 | $25.42 | $25.53 | $25.53 | 14,240 |
| 2023-11-06 | $25.62 | $25.62 | $25.55 | $25.55 | $25.55 | 11,298 |
| 2023-11-03 | $25.67 | $25.71 | $25.57 | $25.67 | $25.67 | 8,390 |
| 2023-11-02 | $25.40 | $25.52 | $25.40 | $25.46 | $25.46 | 20,416 |
| 2023-11-01 | $25.09 | $25.25 | $25.09 | $25.17 | $25.17 | 17,407 |
| 2023-10-31 | $25.00 | $25.09 | $24.98 | $25.05 | $25.05 | 39,030 |
| 2023-10-30 | $25.06 | $25.07 | $24.96 | $25.07 | $25.07 | 24,044 |
| 2023-10-27 | $25.02 | $25.02 | $24.78 | $24.88 | $24.88 | 79,244 |
| 2023-10-26 | $24.90 | $24.92 | $24.80 | $24.82 | $24.82 | 14,283 |
| 2023-10-25 | $24.86 | $25.03 | $24.86 | $24.92 | $24.92 | 12,839 |
| 2023-10-24 | $25.05 | $25.06 | $24.98 | $25.01 | $25.01 | 16,484 |
| 2023-10-23 | $24.88 | $25.09 | $24.88 | $24.93 | $24.93 | 5,557 |
| 2023-10-20 | $25.00 | $25.12 | $24.79 | $24.97 | $24.97 | 14,145 |
| 2023-10-19 | $25.19 | $25.23 | $25.05 | $25.12 | $25.12 | 24,342 |
| 2023-10-18 | $25.26 | $25.31 | $25.16 | $25.16 | $25.16 | 17,575 |
| 2023-10-17 | $25.25 | $25.52 | $25.25 | $25.50 | $25.50 | 23,344 |
| 2023-10-16 | $25.35 | $25.49 | $25.35 | $25.42 | $25.42 | 5,676 |
| 2023-10-13 | $25.41 | $25.41 | $25.30 | $25.35 | $25.35 | 9,541 |
| 2023-10-12 | $25.59 | $25.61 | $25.42 | $25.52 | $25.52 | 13,851 |
| 2023-10-11 | $25.64 | $25.66 | $25.49 | $25.66 | $25.66 | 20,329 |
| 2023-10-10 | $25.51 | $25.60 | $25.49 | $25.51 | $25.51 | 11,706 |
| 2023-10-09 | $25.15 | $25.33 | $25.15 | $25.29 | $25.29 | 28,922 |
| 2023-10-06 | $25.18 | $25.41 | $25.07 | $25.31 | $25.31 | 20,554 |
| 2023-10-05 | $25.10 | $25.23 | $25.06 | $25.23 | $25.23 | 10,883 |
| 2023-10-04 | $25.02 | $25.07 | $24.91 | $25.01 | $25.01 | 21,474 |
| 2023-10-03 | $25.04 | $25.09 | $24.97 | $25.05 | $25.05 | 674,878 |
| 2023-10-02 | $25.36 | $25.36 | $25.13 | $25.23 | $25.23 | 48,060 |
| 2023-09-29 | $25.62 | $25.62 | $25.35 | $25.46 | $25.46 | 27,578 |
| 2023-09-28 | $25.40 | $25.52 | $25.34 | $25.50 | $25.50 | 18,183 |
| 2023-09-27 | $25.43 | $25.44 | $25.22 | $25.36 | $25.36 | 35,832 |
| 2023-09-26 | $25.42 | $25.44 | $25.31 | $25.39 | $25.39 | 7,404 |
| 2023-09-25 | $25.53 | $25.59 | $25.48 | $25.59 | $25.59 | 13,474 |
| 2023-09-22 | $25.69 | $25.71 | $25.59 | $25.66 | $25.66 | 15,794 |
| 2023-09-21 | $25.77 | $25.77 | $25.59 | $25.62 | $25.62 | 41,250 |
| 2023-09-20 | $26.06 | $26.11 | $25.91 | $25.91 | $25.91 | 9,663 |
| 2023-09-19 | $25.92 | $25.96 | $25.78 | $25.96 | $25.96 | 24,528 |
| 2023-09-18 | $25.86 | $25.94 | $25.81 | $25.94 | $25.94 | 12,924 |
| 2023-09-15 | $26.10 | $26.10 | $25.94 | $26.02 | $26.02 | 10,263 |
| 2023-09-14 | $25.85 | $26.04 | $25.85 | $25.96 | $25.96 | 15,491 |
| 2023-09-13 | $25.83 | $25.86 | $25.76 | $25.82 | $25.82 | 13,891 |
| 2023-09-12 | $25.93 | $25.93 | $25.75 | $25.84 | $25.84 | 46,304 |
| 2023-09-11 | $25.89 | $25.95 | $25.85 | $25.95 | $25.95 | 30,436 |
| 2023-09-08 | $25.79 | $25.81 | $25.67 | $25.77 | $25.77 | 50,898 |
| 2023-09-07 | $25.76 | $25.80 | $25.72 | $25.76 | $25.76 | 7,398 |
| 2023-09-06 | $25.82 | $25.93 | $25.76 | $25.85 | $25.85 | 14,397 |
| 2023-09-05 | $25.92 | $25.93 | $25.83 | $25.89 | $25.89 | 45,083 |
| 2023-09-01 | $26.12 | $26.13 | $25.97 | $26.04 | $26.04 | 55,006 |
| 2023-08-31 | $25.98 | $26.29 | $25.95 | $25.95 | $25.95 | 124,699 |
| 2023-08-30 | $26.12 | $26.34 | $26.04 | $26.11 | $26.11 | 25,605 |
| 2023-08-29 | $25.91 | $26.19 | $25.86 | $26.10 | $26.10 | 48,431 |
| 2023-08-28 | $25.84 | $26.62 | $25.78 | $25.90 | $25.90 | 39,124 |
| 2023-08-25 | $25.72 | $25.76 | $25.58 | $25.71 | $25.71 | 71,674 |
| 2023-08-24 | $25.76 | $25.76 | $25.55 | $25.55 | $25.55 | 69,164 |
| 2023-08-23 | $25.74 | $25.88 | $25.72 | $25.86 | $25.86 | 72,216 |
| 2023-08-22 | $25.72 | $25.72 | $25.62 | $25.67 | $25.67 | 15,493 |
| 2023-08-21 | $25.70 | $25.98 | $25.59 | $25.65 | $25.65 | 118,407 |
| 2023-08-18 | $25.51 | $25.88 | $25.48 | $25.63 | $25.63 | 43,422 |
| 2023-08-17 | $25.81 | $25.81 | $25.57 | $25.64 | $25.64 | 64,376 |
| 2023-08-16 | $25.83 | $25.87 | $25.68 | $25.73 | $25.73 | 31,177 |
| 2023-08-15 | $26.04 | $26.04 | $25.83 | $25.87 | $25.87 | 39,806 |
| 2023-08-14 | $25.95 | $26.10 | $25.95 | $26.05 | $26.05 | 25,617 |
| 2023-08-11 | $26.18 | $26.33 | $26.09 | $26.16 | $26.16 | 34,868 |
| 2023-08-10 | $26.32 | $26.44 | $26.16 | $26.26 | $26.26 | 70,287 |
| 2023-08-09 | $26.12 | $26.25 | $26.12 | $26.16 | $26.16 | 349,587 |
| 2023-08-08 | $26.26 | $26.27 | $26.06 | $26.19 | $26.19 | 37,962 |
| 2023-08-07 | $26.18 | $26.32 | $26.18 | $26.32 | $26.32 | 62,814 |
| 2023-08-04 | $26.21 | $26.33 | $26.13 | $26.18 | $26.18 | 25,166 |
| 2023-08-03 | $26.09 | $26.21 | $25.96 | $26.10 | $26.10 | 47,447 |
| 2023-08-02 | $26.28 | $26.28 | $26.11 | $26.17 | $26.17 | 113,341 |
| 2023-08-01 | $26.55 | $26.55 | $26.37 | $26.41 | $26.41 | 231,678 |
| 2023-07-31 | $26.69 | $26.71 | $26.64 | $26.65 | $26.65 | 27,112 |
| 2023-07-28 | $26.64 | $26.69 | $26.58 | $26.58 | $26.58 | 37,226 |
| 2023-07-27 | $26.71 | $26.71 | $26.46 | $26.54 | $26.54 | 71,546 |
| 2023-07-26 | $26.45 | $26.60 | $26.44 | $26.58 | $26.58 | 224,505 |
| 2023-07-25 | $26.48 | $26.56 | $26.42 | $26.52 | $26.52 | 34,623 |
| 2023-07-24 | $26.50 | $26.56 | $26.42 | $26.49 | $26.49 | 35,324 |
| 2023-07-21 | $26.47 | $26.55 | $26.45 | $26.53 | $26.53 | 58,399 |
| 2023-07-20 | $26.50 | $26.55 | $26.42 | $26.47 | $26.47 | 80,725 |
| 2023-07-19 | $26.55 | $26.64 | $26.46 | $26.59 | $26.59 | 45,560 |
| 2023-07-18 | $26.52 | $26.60 | $26.50 | $26.56 | $26.56 | 82,499 |
| 2023-07-17 | $26.44 | $26.50 | $26.37 | $26.46 | $26.46 | 97,576 |
| 2023-07-14 | $26.54 | $26.56 | $26.41 | $26.45 | $26.45 | 53,458 |
| 2023-07-13 | $26.52 | $26.59 | $26.50 | $26.55 | $26.55 | 95,882 |
| 2023-07-12 | $26.24 | $26.34 | $26.20 | $26.34 | $26.34 | 163,696 |
| 2023-07-11 | $25.93 | $26.02 | $25.84 | $25.99 | $25.99 | 38,926 |
| 2023-07-10 | $25.79 | $25.88 | $25.74 | $25.87 | $25.87 | 736,302 |
| 2023-07-07 | $25.89 | $25.89 | $25.61 | $25.81 | $25.81 | 48,103 |
| 2023-07-06 | $25.76 | $25.76 | $25.55 | $25.64 | $25.64 | 310,491 |
| 2023-07-05 | $26.10 | $26.10 | $25.90 | $25.98 | $25.98 | 741,500 |
| 2023-07-03 | $26.27 | $26.27 | $26.14 | $26.20 | $26.20 | 82,459 |
| 2023-06-30 | $26.22 | $26.33 | $26.15 | $26.27 | $26.27 | 274,510 |
| 2023-06-29 | $25.90 | $25.94 | $25.83 | $25.89 | $25.89 | 31,043 |
| 2023-06-28 | $25.96 | $26.03 | $25.90 | $25.96 | $25.96 | 26,898 |
| 2023-06-27 | $25.74 | $25.99 | $25.74 | $25.95 | $25.95 | 8,167 |
| 2023-06-26 | $25.80 | $25.81 | $25.69 | $25.74 | $25.74 | 23,815 |
| 2023-06-23 | $25.70 | $25.75 | $25.69 | $25.70 | $25.70 | 7,639 |
| 2023-06-22 | $25.99 | $26.14 | $25.99 | $26.11 | $26.11 | 4,221 |
| 2023-06-21 | $26.13 | $26.38 | $26.13 | $26.28 | $26.28 | 8,950 |
| 2023-06-20 | $26.35 | $26.35 | $26.13 | $26.24 | $26.24 | 291,960 |
| 2023-06-16 | $26.65 | $26.65 | $26.53 | $26.53 | $26.53 | 1,707 |
| 2023-06-15 | $26.48 | $26.57 | $26.22 | $26.54 | $26.54 | 3,401 |
| 2023-06-14 | $26.38 | $26.44 | $26.19 | $26.32 | $26.32 | 2,464 |
| 2023-06-13 | $26.25 | $26.29 | $26.19 | $26.24 | $26.24 | 4,528 |
| 2023-06-12 | $26.05 | $26.05 | $25.90 | $26.01 | $26.01 | 5,863 |
| 2023-06-09 | $25.96 | $25.96 | $25.84 | $25.89 | $25.89 | 2,331 |
| 2023-06-08 | $25.81 | $25.96 | $25.77 | $25.93 | $25.93 | 13,012 |
| 2023-06-07 | $25.73 | $25.73 | $25.65 | $25.67 | $25.67 | 12,007 |
| 2023-06-06 | $25.83 | $26.08 | $25.81 | $25.91 | $25.91 | 7,953 |
| 2023-06-05 | $25.88 | $25.88 | $25.69 | $25.71 | $25.71 | 3,000 |
| 2023-06-02 | $25.85 | $25.89 | $25.78 | $25.86 | $25.86 | 4,244 |
| 2023-06-01 | $25.25 | $25.55 | $25.25 | $25.51 | $25.51 | 1,535 |
| 2023-05-31 | $25.13 | $25.17 | $25.03 | $25.15 | $25.15 | 5,489 |
| 2023-05-30 | $25.57 | $25.57 | $25.38 | $25.38 | $25.38 | 10,422 |
| 2023-05-26 | $25.60 | $25.75 | $25.60 | $25.70 | $25.70 | 14,975 |
| 2023-05-25 | $25.40 | $25.46 | $25.35 | $25.45 | $25.45 | 4,906 |
| 2023-05-24 | $25.62 | $25.62 | $25.44 | $25.51 | $25.51 | 5,679 |
| 2023-05-23 | $26.02 | $26.02 | $25.84 | $25.84 | $25.84 | 4,169 |
| 2023-05-22 | $26.16 | $26.18 | $26.11 | $26.15 | $26.15 | 3,578 |
| 2023-05-19 | $26.18 | $26.18 | $26.08 | $26.14 | $26.14 | 4,285 |
| 2023-05-18 | $25.85 | $26.03 | $25.85 | $26.03 | $26.03 | 622 |
| 2023-05-17 | $25.95 | $26.09 | $25.95 | $26.08 | $26.08 | 13,390 |
| 2023-05-16 | $26.10 | $26.10 | $25.93 | $25.96 | $25.96 | 4,278 |
| 2023-05-15 | $26.08 | $26.11 | $26.08 | $26.11 | $26.11 | 3,250 |
| 2023-05-12 | $25.99 | $26.04 | $25.90 | $25.96 | $25.96 | 18,805 |
| 2023-05-11 | $25.93 | $26.04 | $25.90 | $25.99 | $25.99 | 132,258 |
| 2023-05-10 | $26.05 | $26.06 | $25.92 | $26.06 | $26.06 | 9,985 |
| 2023-05-09 | $26.01 | $26.14 | $26.01 | $26.08 | $26.08 | 15,329 |
| 2023-05-08 | $26.15 | $26.18 | $26.09 | $26.13 | $26.13 | 2,507 |
| 2023-05-05 | $25.90 | $26.20 | $25.90 | $26.13 | $26.13 | 14,003 |
| 2023-05-04 | $25.77 | $25.86 | $25.76 | $25.83 | $25.83 | 13,571 |
| 2023-05-03 | $25.86 | $26.07 | $25.86 | $25.91 | $25.91 | 4,243 |
| 2023-05-02 | $25.79 | $25.86 | $25.79 | $25.86 | $25.86 | 1,513 |
| 2023-05-01 | $26.10 | $26.10 | $26.04 | $26.08 | $26.08 | 1,289 |
| 2023-04-28 | $25.86 | $26.03 | $25.86 | $26.02 | $26.02 | 3,154 |
| 2023-04-27 | $25.91 | $26.03 | $25.83 | $26.01 | $26.01 | 3,328 |
| 2023-04-26 | $25.89 | $25.89 | $25.78 | $25.78 | $25.78 | 1,117 |
| 2023-04-25 | $25.84 | $25.89 | $25.81 | $25.81 | $25.81 | 5,005 |
| 2023-04-24 | $25.97 | $26.09 | $25.95 | $26.03 | $26.03 | 54,101 |
| 2023-04-21 | $25.84 | $25.95 | $25.84 | $25.94 | $25.94 | 7,414 |
| 2023-04-20 | $25.90 | $25.90 | $25.81 | $25.86 | $25.86 | 1,473 |
| 2023-04-19 | $25.89 | $25.90 | $25.82 | $25.87 | $25.87 | 2,949 |
| 2023-04-18 | $25.87 | $25.89 | $25.84 | $25.89 | $25.89 | 10,356 |
| 2023-04-17 | $25.84 | $25.84 | $25.77 | $25.78 | $25.78 | 405 |
| 2023-04-14 | $25.97 | $25.97 | $25.76 | $25.81 | $25.81 | 7,284 |
| 2023-04-13 | $25.85 | $25.89 | $25.85 | $25.89 | $25.89 | 1,285 |
| 2023-04-12 | $25.67 | $25.75 | $25.67 | $25.67 | $25.67 | 3,810 |
| 2023-04-11 | $25.50 | $25.59 | $25.50 | $25.57 | $25.57 | 182,159 |
| 2023-04-10 | $25.34 | $25.49 | $25.33 | $25.49 | $25.49 | 2,996 |
| 2023-04-06 | $25.39 | $25.50 | $25.37 | $25.46 | $25.46 | 1,656 |
| 2023-04-05 | $25.41 | $25.50 | $25.33 | $25.38 | $25.38 | 2,337 |
| 2023-04-04 | $25.51 | $25.56 | $25.48 | $25.56 | $25.56 | 19,452 |
| 2023-04-03 | $25.44 | $25.59 | $25.39 | $25.58 | $25.58 | 46,964 |
| 2023-03-31 | $25.35 | $25.39 | $25.35 | $25.38 | $25.38 | 23,737 |
| 2023-03-30 | $25.24 | $25.30 | $25.24 | $25.25 | $25.25 | 7,468 |
| 2023-03-29 | $24.97 | $25.11 | $24.97 | $25.09 | $25.09 | 3,457 |
| 2023-03-28 | $24.84 | $24.85 | $24.84 | $24.85 | $24.85 | 239 |
| 2023-03-27 | $24.76 | $24.87 | $24.75 | $24.83 | $24.83 | 4,633 |
| 2023-03-24 | $24.49 | $24.64 | $24.49 | $24.64 | $24.64 | 6,147 |
| 2023-03-23 | $24.91 | $24.98 | $24.69 | $24.75 | $24.75 | 7,224 |
| 2023-03-22 | $24.78 | $24.98 | $24.76 | $24.76 | $24.76 | 1,236 |
| 2023-03-21 | $24.82 | $24.82 | $24.74 | $24.80 | $24.80 | 2,706 |
| 2023-03-20 | $24.47 | $24.58 | $24.47 | $24.55 | $24.55 | 960 |
| 2023-03-17 | $24.35 | $24.35 | $24.15 | $24.26 | $24.26 | 14,877 |
| 2023-03-16 | $24.05 | $24.44 | $24.05 | $24.44 | $24.44 | 7,336 |
| 2023-03-15 | $24.10 | $24.16 | $24.03 | $24.16 | $24.16 | 5,668 |
| 2023-03-14 | $24.62 | $24.74 | $24.59 | $24.70 | $24.70 | 12,853 |
| 2023-03-13 | $24.45 | $24.63 | $24.45 | $24.54 | $24.54 | 3,022 |
| 2023-03-10 | $24.83 | $24.83 | $24.56 | $24.57 | $24.57 | 32,847 |
| 2023-03-09 | $24.90 | $25.02 | $24.68 | $24.75 | $24.75 | 41,694 |
| 2023-03-08 | $24.92 | $24.93 | $24.82 | $24.88 | $24.88 | 18,320 |
| 2023-03-07 | $24.96 | $24.96 | $24.72 | $24.79 | $24.79 | 18,196 |
| 2023-03-06 | $25.17 | $25.21 | $25.11 | $25.17 | $25.17 | 41,606 |
| 2023-03-03 | $25.03 | $25.20 | $25.03 | $25.13 | $25.13 | 19,162 |
| 2023-03-02 | $24.81 | $24.92 | $24.79 | $24.92 | $24.92 | 18,434 |
| 2023-03-01 | $24.97 | $24.98 | $24.82 | $24.89 | $24.89 | 26,079 |
| 2023-02-28 | $24.83 | $24.92 | $24.80 | $24.80 | $24.80 | 2,745 |
| 2023-02-27 | $24.85 | $24.97 | $24.85 | $24.97 | $24.97 | 12,580 |
| 2023-02-24 | $24.74 | $24.76 | $24.62 | $24.76 | $24.76 | 109,285 |
| 2023-02-23 | $24.87 | $24.97 | $24.84 | $24.95 | $24.95 | 13,882 |
| 2023-02-22 | $24.96 | $24.98 | $24.85 | $24.85 | $24.85 | 42,313 |
| 2023-02-21 | $25.01 | $25.06 | $24.96 | $25.04 | $25.04 | 72,564 |
| 2023-02-17 | $25.07 | $25.22 | $25.07 | $25.14 | $25.14 | 175,129 |
| 2023-02-16 | $25.09 | $25.25 | $25.07 | $25.07 | $25.07 | 55,310 |
| 2023-02-15 | $25.11 | $25.22 | $25.08 | $25.19 | $25.19 | 241,960 |
| 2023-02-14 | $25.09 | $25.29 | $25.09 | $25.21 | $25.21 | 209,383 |
| 2023-02-13 | $25.02 | $25.25 | $25.02 | $25.17 | $25.17 | 1,073,293 |
| 2023-02-10 | $25.05 | $25.08 | $24.95 | $25.08 | $25.08 | 20,227 |
| 2023-02-09 | $25.30 | $25.30 | $25.07 | $25.16 | $25.16 | 16,479 |
| 2023-02-08 | $25.18 | $25.18 | $25.05 | $25.14 | $25.14 | 20,776 |
| 2023-02-07 | $25.04 | $25.24 | $25.03 | $25.24 | $25.24 | 3,744 |
| 2023-02-06 | $24.98 | $25.10 | $24.98 | $25.02 | $25.02 | 14,299 |
| 2023-02-03 | $25.26 | $25.34 | $25.19 | $25.23 | $25.23 | 10,214 |
| 2023-02-02 | $25.41 | $25.41 | $25.25 | $25.37 | $25.37 | 1,946,430 |
| 2023-02-01 | $25.18 | $25.38 | $25.11 | $25.30 | $25.30 | 315,757 |
| 2023-01-31 | $25.10 | $25.19 | $25.06 | $25.18 | $25.18 | 40,295 |
| 2023-01-30 | $25.22 | $25.25 | $25.09 | $25.14 | $25.14 | 25,513 |
| 2023-01-27 | $25.15 | $25.22 | $25.11 | $25.16 | $25.16 | 19,411 |
| 2023-01-26 | $25.14 | $25.21 | $25.13 | $25.19 | $25.19 | 36,648 |
| 2023-01-25 | $25.07 | $25.23 | $25.04 | $25.16 | $25.16 | 25,339 |
| 2023-01-24 | $25.00 | $25.12 | $25.00 | $25.09 | $25.09 | 16,123 |
| 2023-01-23 | $24.91 | $25.08 | $24.91 | $25.06 | $25.06 | 70,745 |
| 2023-01-20 | $24.82 | $24.99 | $24.80 | $24.99 | $24.99 | 10,177 |
| 2023-01-19 | $24.84 | $24.94 | $24.76 | $24.91 | $24.91 | 20,017 |
| 2023-01-18 | $25.07 | $25.15 | $24.90 | $24.93 | $24.93 | 19,100 |
| 2023-01-17 | $24.90 | $25.00 | $24.90 | $24.92 | $24.92 | 10,212 |
| 2023-01-13 | $24.84 | $24.95 | $24.79 | $24.88 | $24.88 | 17,621 |
| 2023-01-12 | $24.79 | $24.82 | $24.66 | $24.77 | $24.77 | 20,680 |
| 2023-01-11 | $24.53 | $24.64 | $24.47 | $24.64 | $24.64 | 73,677 |
| 2023-01-10 | $24.41 | $24.52 | $24.41 | $24.52 | $24.52 | 6,627 |
| 2023-01-09 | $24.52 | $24.55 | $24.37 | $24.37 | $24.37 | 76,470 |
| 2023-01-06 | $24.11 | $24.39 | $24.11 | $24.29 | $24.29 | 9,477 |
| 2023-01-05 | $24.02 | $24.05 | $23.95 | $23.99 | $23.99 | 316,759 |
| 2023-01-04 | $24.09 | $24.19 | $24.07 | $24.16 | $24.16 | 110,818 |
| 2023-01-03 | $23.99 | $23.99 | $23.85 | $23.90 | $23.90 | 76,808 |
| 2022-12-30 | $23.89 | $23.90 | $23.75 | $23.84 | $23.84 | 25,496 |
| 2022-12-29 | $23.88 | $24.01 | $23.88 | $23.99 | $23.99 | 24,906 |
| 2022-12-28 | $23.85 | $23.90 | $23.67 | $23.67 | $23.67 | 20,268 |
| 2022-12-27 | $23.82 | $23.94 | $23.82 | $23.83 | $23.83 | 28,017 |
| 2022-12-23 | $23.76 | $23.86 | $23.76 | $23.80 | $23.80 | 13,234 |
| 2022-12-22 | $23.77 | $23.77 | $23.66 | $23.72 | $23.72 | 6,805 |
| 2022-12-21 | $23.86 | $23.96 | $23.86 | $23.90 | $23.90 | 19,805 |
| 2022-12-20 | $23.83 | $23.83 | $23.70 | $23.78 | $23.78 | 15,267 |
| 2022-12-19 | $23.67 | $23.77 | $23.61 | $23.71 | $23.71 | 4,988 |
| 2022-12-16 | $23.79 | $23.84 | $23.64 | $23.68 | $23.68 | 15,846 |
| 2022-12-15 | $24.04 | $24.04 | $23.77 | $23.84 | $23.84 | 10,421 |
| 2022-12-14 | $24.23 | $24.36 | $24.18 | $24.30 | $24.30 | 24,749 |
| 2022-12-13 | $24.39 | $24.39 | $24.16 | $24.28 | $24.28 | 19,076 |
| 2022-12-12 | $23.91 | $23.99 | $23.88 | $23.99 | $23.99 | 18,195 |
| 2022-12-09 | $23.91 | $24.02 | $23.88 | $23.95 | $23.95 | 39,201 |
| 2022-12-08 | $23.92 | $23.94 | $23.84 | $23.85 | $23.85 | 440,371 |
| 2022-12-07 | $23.90 | $23.90 | $23.81 | $23.83 | $23.83 | 9,857 |
| 2022-12-06 | $23.91 | $23.91 | $23.78 | $23.79 | $23.79 | 46,682 |
| 2022-12-05 | $24.06 | $24.06 | $23.87 | $23.90 | $23.90 | 24,426 |
| 2022-12-02 | $24.02 | $24.18 | $24.02 | $24.16 | $24.16 | 18,913 |
| 2022-12-01 | $24.16 | $24.19 | $24.05 | $24.08 | $24.08 | 14,727 |
| 2022-11-30 | $23.84 | $23.99 | $23.66 | $23.97 | $23.97 | 22,055 |
| 2022-11-29 | $23.73 | $23.79 | $23.68 | $23.70 | $23.70 | 47,814 |
| 2022-11-28 | $23.78 | $23.79 | $23.64 | $23.67 | $23.67 | 13,449 |
| 2022-11-25 | $23.79 | $23.88 | $23.78 | $23.84 | $23.84 | 7,973 |
| 2022-11-23 | $23.69 | $23.80 | $23.65 | $23.79 | $23.79 | 74,974 |
| 2022-11-22 | $23.53 | $23.63 | $23.46 | $23.62 | $23.62 | 38,167 |
| 2022-11-21 | $23.36 | $23.41 | $23.28 | $23.41 | $23.41 | 43,512 |
| 2022-11-18 | $23.47 | $23.51 | $23.41 | $23.47 | $23.47 | 137,501 |
| 2022-11-17 | $23.32 | $23.45 | $23.27 | $23.44 | $23.44 | 11,386 |
| 2022-11-16 | $23.43 | $23.45 | $23.38 | $23.41 | $23.41 | 17,308 |
| 2022-11-15 | $23.51 | $23.57 | $23.35 | $23.48 | $23.48 | 36,038 |
| 2022-11-14 | $23.34 | $23.46 | $23.34 | $23.36 | $23.36 | 83,534 |
| 2022-11-11 | $23.28 | $23.49 | $23.28 | $23.46 | $23.46 | 11,960 |
| 2022-11-10 | $22.95 | $23.20 | $22.95 | $23.17 | $23.17 | 15,141 |
| 2022-11-09 | $22.48 | $22.61 | $22.37 | $22.42 | $22.42 | 23,346 |
| 2022-11-08 | $22.56 | $22.70 | $22.46 | $22.62 | $22.62 | 39,316 |
| 2022-11-07 | $22.47 | $22.51 | $22.37 | $22.44 | $22.44 | 43,535 |
| 2022-11-04 | $22.19 | $22.35 | $22.19 | $22.32 | $22.32 | 18,553 |
| 2022-11-03 | $21.80 | $21.90 | $21.79 | $21.86 | $21.86 | 34,610 |
| 2022-11-02 | $22.17 | $22.38 | $21.85 | $21.99 | $21.99 | 55,030 |
| 2022-11-01 | $22.28 | $22.29 | $21.99 | $22.18 | $22.18 | 104,902 |
| 2022-10-31 | $21.99 | $22.07 | $21.98 | $22.07 | $22.07 | 85,076 |
| 2022-10-28 | $22.03 | $22.19 | $22.03 | $22.13 | $22.13 | 52,339 |
| 2022-10-27 | $22.10 | $22.17 | $22.01 | $22.06 | $22.06 | 22,890 |
| 2022-10-26 | $22.06 | $22.25 | $22.06 | $22.16 | $22.16 | 14,855 |
| 2022-10-25 | $21.79 | $22.04 | $21.77 | $21.98 | $21.98 | 14,032 |
| 2022-10-24 | $21.70 | $21.76 | $21.61 | $21.74 | $21.74 | 25,401 |
| 2022-10-21 | $21.31 | $21.72 | $21.31 | $21.66 | $21.66 | 24,246 |
| 2022-10-20 | $21.54 | $21.60 | $21.43 | $21.44 | $21.44 | 43,927 |
| 2022-10-19 | $21.50 | $21.52 | $21.41 | $21.46 | $21.46 | 18,543 |
| 2022-10-18 | $21.72 | $21.72 | $21.57 | $21.62 | $21.62 | 10,812 |
| 2022-10-17 | $21.58 | $21.59 | $21.52 | $21.52 | $21.52 | 2,208 |
| 2022-10-14 | $21.56 | $21.56 | $21.22 | $21.28 | $21.28 | 25,096 |
| 2022-10-13 | $21.02 | $21.47 | $21.02 | $21.45 | $21.45 | 13,844 |
| 2022-10-12 | $21.23 | $21.26 | $21.17 | $21.23 | $21.23 | 15,185 |
| 2022-10-11 | $21.37 | $21.41 | $21.23 | $21.26 | $21.26 | 30,680 |
| 2022-10-10 | $21.41 | $21.51 | $21.30 | $21.41 | $21.41 | 60,321 |
| 2022-10-07 | $21.65 | $21.65 | $21.43 | $21.49 | $21.49 | 290,974 |
| 2022-10-06 | $21.78 | $21.78 | $21.66 | $21.68 | $21.68 | 118,016 |
| 2022-10-05 | $21.92 | $21.95 | $21.77 | $21.93 | $21.93 | 64,675 |
| 2022-10-04 | $21.84 | $22.11 | $21.84 | $22.11 | $22.11 | 489,406 |
| 2022-10-03 | $21.42 | $21.60 | $21.42 | $21.56 | $21.56 | 84,210 |
| 2022-09-30 | $21.31 | $21.42 | $21.25 | $21.28 | $21.28 | 74,113 |
| 2022-09-29 | $21.25 | $21.36 | $21.18 | $21.35 | $21.35 | 1,071,484 |
| 2022-09-28 | $21.21 | $21.52 | $21.21 | $21.49 | $21.49 | 74,838 |
| 2022-09-27 | $21.30 | $21.38 | $21.10 | $21.17 | $21.17 | 838,432 |
| 2022-09-26 | $21.34 | $21.39 | $21.17 | $21.29 | $21.29 | 70,359 |
| 2022-09-23 | $21.48 | $21.49 | $21.35 | $21.44 | $21.44 | 151,327 |
| 2022-09-22 | $21.89 | $21.96 | $21.82 | $21.91 | $21.91 | 177,160 |
| 2022-09-21 | $22.10 | $22.16 | $21.90 | $21.90 | $21.90 | 99,861 |
| 2022-09-20 | $22.20 | $22.20 | $22.03 | $22.13 | $22.13 | 150,981 |
| 2022-09-19 | $22.17 | $22.39 | $22.17 | $22.33 | $22.33 | 37,332 |
| 2022-09-16 | $22.28 | $22.34 | $22.24 | $22.31 | $22.31 | 74,351 |
| 2022-09-15 | $22.45 | $22.50 | $22.35 | $22.44 | $22.44 | 212,024 |
| 2022-09-14 | $22.57 | $22.59 | $22.46 | $22.56 | $22.56 | 63,949 |
| 2022-09-13 | $22.74 | $22.74 | $22.46 | $22.53 | $22.53 | 472,420 |
| 2022-09-12 | $23.02 | $23.05 | $22.96 | $23.00 | $23.00 | 424,931 |
| 2022-09-09 | $22.73 | $22.83 | $22.72 | $22.77 | $22.77 | 56,156 |
| 2022-09-08 | $22.32 | $22.43 | $22.32 | $22.41 | $22.41 | 9,214 |
| 2022-09-07 | $22.22 | $22.44 | $22.19 | $22.37 | $22.37 | 27,889 |
| 2022-09-06 | $22.33 | $22.41 | $22.27 | $22.31 | $22.31 | 16,216 |
| 2022-09-02 | $22.57 | $22.66 | $22.34 | $22.35 | $22.35 | 14,559 |
| 2022-09-01 | $22.46 | $22.46 | $22.31 | $22.45 | $22.45 | 22,083 |
| 2022-08-31 | $22.73 | $22.73 | $22.61 | $22.63 | $22.63 | 6,511 |
| 2022-08-30 | $22.93 | $22.93 | $22.70 | $22.72 | $22.72 | 3,957 |
| 2022-08-29 | $22.81 | $22.86 | $22.74 | $22.82 | $22.82 | 28,428 |
| 2022-08-26 | $23.28 | $23.28 | $22.84 | $22.87 | $22.87 | 9,848 |
| 2022-08-25 | $23.09 | $23.28 | $23.09 | $23.26 | $23.26 | 43,832 |
| 2022-08-24 | $22.96 | $23.11 | $22.96 | $23.10 | $23.10 | 5,855 |
| 2022-08-23 | $23.03 | $23.13 | $23.00 | $23.07 | $23.07 | 21,894 |
| 2022-08-22 | $23.08 | $23.10 | $23.01 | $23.09 | $23.09 | 17,138 |
| 2022-08-19 | $23.33 | $23.44 | $23.27 | $23.28 | $23.28 | 14,760 |
| 2022-08-18 | $23.50 | $23.52 | $23.42 | $23.52 | $23.52 | 12,528 |
| 2022-08-17 | $23.51 | $23.62 | $23.48 | $23.52 | $23.52 | 32,137 |
| 2022-08-16 | $23.61 | $23.69 | $23.61 | $23.62 | $23.62 | 15,772 |
| 2022-08-15 | $23.66 | $23.70 | $23.61 | $23.70 | $23.70 | 17,395 |
| 2022-08-12 | $23.64 | $23.77 | $23.60 | $23.77 | $23.77 | 25,622 |
| 2022-08-11 | $23.72 | $23.75 | $23.60 | $23.63 | $23.63 | 4,049 |
| 2022-08-10 | $23.55 | $23.69 | $23.55 | $23.61 | $23.61 | 13,193 |
| 2022-08-09 | $23.33 | $23.36 | $23.27 | $23.32 | $23.32 | 26,038 |
| 2022-08-08 | $23.47 | $23.47 | $23.34 | $23.39 | $23.39 | 11,261 |
| 2022-08-05 | $23.31 | $23.36 | $23.27 | $23.36 | $23.36 | 11,808 |
| 2022-08-04 | $23.41 | $23.48 | $23.34 | $23.46 | $23.46 | 44,722 |
| 2022-08-03 | $23.38 | $23.40 | $23.30 | $23.38 | $23.38 | 15,186 |
| 2022-08-02 | $23.40 | $23.44 | $23.25 | $23.30 | $23.30 | 31,092 |
| 2022-08-01 | $23.54 | $23.57 | $23.45 | $23.54 | $23.54 | 22,991 |
| 2022-07-29 | $23.42 | $23.54 | $23.42 | $23.54 | $23.54 | 11,607 |
| 2022-07-28 | $23.21 | $23.38 | $23.21 | $23.38 | $23.38 | 15,356 |
| 2022-07-27 | $23.01 | $23.27 | $23.01 | $23.27 | $23.27 | 23,730 |
| 2022-07-26 | $23.03 | $23.03 | $22.90 | $22.94 | $22.94 | 23,881 |
| 2022-07-25 | $23.03 | $23.10 | $23.01 | $23.09 | $23.09 | 27,133 |
| 2022-07-22 | $23.06 | $23.12 | $22.90 | $23.00 | $23.00 | 29,911 |
| 2022-07-21 | $22.80 | $23.01 | $22.80 | $22.97 | $22.97 | 19,549 |
| 2022-07-20 | $22.95 | $22.95 | $22.81 | $22.87 | $22.87 | 12,486 |
| 2022-07-19 | $22.83 | $22.98 | $22.83 | $22.96 | $22.96 | 42,808 |
| 2022-07-18 | $22.64 | $22.73 | $22.53 | $22.53 | $22.53 | 23,862 |
| 2022-07-15 | $22.47 | $22.53 | $22.41 | $22.51 | $22.51 | 35,853 |
| 2022-07-14 | $22.22 | $22.31 | $22.09 | $22.28 | $22.28 | 49,151 |
| 2022-07-13 | $22.28 | $22.56 | $22.28 | $22.52 | $22.52 | 72,284 |
| 2022-07-12 | $22.56 | $22.63 | $22.51 | $22.55 | $22.55 | 37,543 |
| 2022-07-11 | $22.60 | $22.62 | $22.50 | $22.55 | $22.55 | 41,461 |
| 2022-07-08 | $22.72 | $22.81 | $22.64 | $22.75 | $22.75 | 63,007 |
| 2022-07-07 | $22.68 | $22.76 | $22.66 | $22.76 | $22.76 | 111,839 |
| 2022-07-06 | $22.49 | $22.70 | $22.44 | $22.53 | $22.53 | 511,829 |
| 2022-07-05 | $22.42 | $22.52 | $22.30 | $22.52 | $22.52 | 139,434 |
| 2022-07-01 | $22.65 | $22.88 | $22.55 | $22.81 | $22.81 | 457,034 |
| 2022-06-30 | $22.45 | $22.83 | $22.45 | $22.73 | $22.73 | 202,668 |
| 2022-06-29 | $22.88 | $22.97 | $22.87 | $22.88 | $22.88 | 24,110 |
| 2022-06-28 | $23.25 | $23.36 | $22.96 | $22.96 | $22.96 | 21,445 |
| 2022-06-27 | $23.10 | $23.18 | $23.04 | $23.09 | $23.09 | 8,304 |
| 2022-06-24 | $22.86 | $23.16 | $22.83 | $23.16 | $23.16 | 10,740 |
| 2022-06-23 | $22.57 | $22.60 | $22.46 | $22.59 | $22.59 | 2,669 |
| 2022-06-22 | $22.64 | $22.78 | $22.64 | $22.68 | $22.68 | 3,119 |
| 2022-06-21 | $22.78 | $22.87 | $22.73 | $22.78 | $22.78 | 5,268 |
| 2022-06-17 | $22.63 | $22.63 | $22.38 | $22.47 | $22.47 | 4,749 |
| 2022-06-16 | $22.56 | $22.65 | $22.45 | $22.55 | $22.55 | 32,803 |
| 2022-06-15 | $22.74 | $23.19 | $22.74 | $22.96 | $22.96 | 211,439 |
| 2022-06-14 | $22.63 | $22.72 | $22.49 | $22.49 | $22.49 | 88,669 |
| 2022-06-13 | $22.86 | $22.87 | $22.80 | $22.80 | $22.80 | 6,417 |
| 2022-06-10 | $23.35 | $23.45 | $23.30 | $23.37 | $23.37 | 58,318 |
| 2022-06-09 | $23.89 | $23.89 | $23.71 | $23.71 | $23.71 | 12,614 |
| 2022-06-08 | $23.95 | $23.97 | $23.91 | $23.91 | $23.91 | 2,062 |
| 2022-06-07 | $24.00 | $24.05 | $23.92 | $23.98 | $23.98 | 2,230 |
| 2022-06-06 | $23.96 | $24.01 | $23.96 | $23.99 | $23.99 | 7,638 |
| 2022-06-03 | $24.01 | $24.02 | $23.90 | $23.91 | $23.91 | 4,473 |
| 2022-06-02 | $23.91 | $24.02 | $23.91 | $23.98 | $23.98 | 9,614 |
| 2022-06-01 | $23.95 | $23.97 | $23.87 | $23.87 | $23.87 | 5,320 |
| 2022-05-31 | $23.88 | $23.94 | $23.86 | $23.92 | $23.92 | 2,114 |
| 2022-05-27 | $23.95 | $23.95 | $23.91 | $23.91 | $23.91 | 637 |
| 2022-05-26 | $23.82 | $23.86 | $23.76 | $23.81 | $23.81 | 8,930 |
| 2022-05-25 | $23.61 | $23.72 | $23.61 | $23.70 | $23.70 | 1,808 |
| 2022-05-24 | $23.61 | $23.66 | $23.59 | $23.66 | $23.66 | 3,101 |
| 2022-05-23 | $23.72 | $23.72 | $23.65 | $23.68 | $23.68 | 225,969 |
| 2022-05-20 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 17 |
| 2022-05-19 | $23.33 | $23.43 | $23.33 | $23.43 | $23.43 | 2,598 |
| 2022-05-18 | $23.53 | $23.53 | $23.31 | $23.31 | $23.31 | 470 |
| 2022-05-17 | $23.53 | $23.62 | $23.53 | $23.62 | $23.62 | 1,515 |
| 2022-05-16 | $23.27 | $23.38 | $23.27 | $23.38 | $23.38 | 1,033 |
| 2022-05-13 | $23.11 | $23.32 | $23.11 | $23.27 | $23.27 | 1,550 |
| 2022-05-12 | $22.96 | $22.96 | $22.84 | $22.90 | $22.90 | 1,097 |
| 2022-05-11 | $23.08 | $23.19 | $22.99 | $22.99 | $22.99 | 4,647 |
| 2022-05-10 | $22.92 | $23.05 | $22.92 | $23.05 | $23.05 | 1,824 |
| 2022-05-09 | $23.02 | $23.07 | $22.92 | $22.94 | $22.94 | 5,779 |
| 2022-05-06 | $23.30 | $23.34 | $23.25 | $23.31 | $23.31 | 5,506 |
| 2022-05-05 | $23.44 | $23.45 | $23.38 | $23.38 | $23.38 | 1,394 |
| 2022-05-04 | $23.47 | $23.71 | $23.47 | $23.71 | $23.71 | 574 |
| 2022-05-03 | $23.56 | $23.56 | $23.49 | $23.54 | $23.54 | 1,844 |
| 2022-05-02 | $23.47 | $23.50 | $23.28 | $23.43 | $23.43 | 8,073 |
| 2022-04-29 | $23.67 | $23.67 | $23.48 | $23.48 | $23.48 | 2,555 |
| 2022-04-28 | $23.48 | $23.64 | $23.43 | $23.51 | $23.51 | 29,440 |
| 2022-04-27 | $23.41 | $23.44 | $23.39 | $23.42 | $23.42 | 2,121 |
| 2022-04-26 | $23.45 | $23.48 | $23.40 | $23.41 | $23.41 | 5,300 |
| 2022-04-25 | $23.50 | $23.66 | $23.47 | $23.66 | $23.66 | 18,884 |
| 2022-04-22 | $23.83 | $23.83 | $23.57 | $23.68 | $23.68 | 5,313 |
| 2022-04-21 | $23.84 | $23.93 | $23.71 | $23.77 | $23.77 | 8,860 |
| 2022-04-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 67 |
| 2022-04-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 72 |
| 2022-04-18 | $23.76 | $23.77 | $23.68 | $23.73 | $23.73 | 10,976 |
| 2022-04-14 | $23.85 | $23.85 | $23.74 | $23.77 | $23.77 | 13,572 |
| 2022-04-13 | $23.79 | $23.84 | $23.71 | $23.78 | $23.78 | 2,865 |
| 2022-04-12 | $23.78 | $23.80 | $23.68 | $23.68 | $23.68 | 6,411 |
| 2022-04-11 | $23.78 | $23.82 | $23.75 | $23.78 | $23.78 | 3,203 |
| 2022-04-08 | $23.89 | $23.89 | $23.80 | $23.80 | $23.80 | 4,493 |
| 2022-04-07 | $23.81 | $23.87 | $23.75 | $23.80 | $23.80 | 92,707 |
| 2022-04-06 | $23.76 | $23.83 | $23.76 | $23.78 | $23.78 | 6,845 |
| 2022-04-05 | $23.91 | $23.97 | $23.87 | $23.87 | $23.87 | 16,159 |
| 2022-04-04 | $23.97 | $24.03 | $23.95 | $23.98 | $23.98 | 15,112 |
| 2022-04-01 | $23.95 | $23.98 | $23.86 | $23.93 | $23.93 | 41,548 |
| 2022-03-31 | $23.94 | $24.00 | $23.88 | $23.88 | $23.88 | 5,233 |
| 2022-03-30 | $23.96 | $24.03 | $23.96 | $23.96 | $23.96 | 2,050 |
| 2022-03-29 | $24.04 | $24.05 | $24.04 | $24.05 | $24.05 | 458 |
| 2022-03-28 | $23.81 | $23.85 | $23.80 | $23.85 | $23.85 | 1,321 |
| 2022-03-25 | $23.78 | $23.85 | $23.77 | $23.85 | $23.85 | 1,524 |
| 2022-03-24 | $23.86 | $23.90 | $23.86 | $23.86 | $23.86 | 1,277 |
| 2022-03-23 | $23.88 | $23.90 | $23.75 | $23.80 | $23.80 | 20,893 |
| 2022-03-22 | $23.89 | $23.93 | $23.88 | $23.93 | $23.93 | 555 |
| 2022-03-21 | $23.87 | $23.87 | $23.80 | $23.80 | $23.80 | 885 |
| 2022-03-18 | $23.73 | $23.90 | $23.73 | $23.84 | $23.84 | 1,663 |
| 2022-03-17 | $23.67 | $23.81 | $23.67 | $23.73 | $23.73 | 21,969 |
| 2022-03-16 | $23.63 | $23.66 | $23.51 | $23.66 | $23.66 | 9,765 |
| 2022-03-15 | $23.26 | $23.38 | $23.26 | $23.32 | $23.32 | 5,600 |
| 2022-03-14 | $23.38 | $23.38 | $23.14 | $23.21 | $23.21 | 9,296 |
| 2022-03-11 | $23.28 | $23.28 | $23.12 | $23.13 | $23.13 | 5,224 |
| 2022-03-10 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 156 |
| 2022-03-09 | $23.28 | $23.41 | $23.28 | $23.35 | $23.35 | 6,585 |
| 2022-03-08 | $22.89 | $22.96 | $22.78 | $22.92 | $22.92 | 20,949 |
| 2022-03-07 | $22.89 | $22.89 | $22.82 | $22.82 | $22.82 | 271 |
| 2022-03-04 | $23.21 | $23.21 | $23.02 | $23.14 | $23.14 | 7,348 |
| 2022-03-03 | $23.55 | $23.60 | $23.47 | $23.50 | $23.50 | 36,185 |
| 2022-03-02 | $23.53 | $23.71 | $23.53 | $23.67 | $23.67 | 30,022 |
| 2022-03-01 | $23.72 | $23.72 | $23.50 | $23.50 | $23.50 | 8,441 |
| 2022-02-28 | $23.79 | $23.88 | $23.72 | $23.76 | $23.76 | 2,802 |
| 2022-02-25 | $23.77 | $23.96 | $23.77 | $23.95 | $23.95 | 4,765 |
| 2022-02-24 | $23.59 | $23.73 | $23.50 | $23.73 | $23.73 | 14,126 |
| 2022-02-23 | $23.94 | $23.94 | $23.90 | $23.90 | $23.90 | 3,277 |
| 2022-02-22 | $23.99 | $23.99 | $23.91 | $23.97 | $23.97 | 5,199 |
| 2022-02-18 | $24.10 | $24.10 | $23.99 | $24.04 | $24.04 | 6,994 |
| 2022-02-17 | $24.10 | $24.16 | $24.10 | $24.13 | $24.13 | 132,706 |
| 2022-02-16 | $24.22 | $24.26 | $24.16 | $24.26 | $24.26 | 4,649 |
| 2022-02-15 | $24.20 | $24.22 | $24.19 | $24.19 | $24.19 | 2,617 |
| 2022-02-14 | $24.12 | $24.12 | $24.01 | $24.02 | $24.02 | 3,555 |
| 2022-02-11 | $24.26 | $24.30 | $24.08 | $24.11 | $24.11 | 4,162 |
| 2022-02-10 | $24.39 | $24.44 | $24.26 | $24.26 | $24.26 | 19,991 |
| 2022-02-09 | $24.45 | $24.46 | $24.31 | $24.40 | $24.40 | 15,745 |
| 2022-02-08 | $24.26 | $24.30 | $24.24 | $24.30 | $24.30 | 3,717 |
| 2022-02-07 | $24.21 | $24.22 | $24.21 | $24.22 | $24.22 | 264 |
| 2022-02-04 | $24.18 | $24.18 | $24.08 | $24.17 | $24.17 | 1,068 |
| 2022-02-03 | $24.25 | $24.27 | $24.08 | $24.08 | $24.08 | 13,666 |
| 2022-02-02 | $24.29 | $24.31 | $24.29 | $24.31 | $24.31 | 335 |
| 2022-02-01 | $24.11 | $24.25 | $24.11 | $24.25 | $24.25 | 1,046 |
| 2022-01-31 | $23.98 | $24.13 | $23.98 | $24.13 | $24.13 | 3,168 |
| 2022-01-28 | $23.92 | $23.96 | $23.85 | $23.96 | $23.96 | 9,411 |
| 2022-01-27 | $24.09 | $24.09 | $23.87 | $23.93 | $23.93 | 8,664 |
| 2022-01-26 | $24.02 | $24.12 | $23.99 | $23.99 | $23.99 | 7,084 |
| 2022-01-25 | $23.83 | $24.09 | $23.83 | $24.01 | $24.01 | 11,297 |
| 2022-01-24 | $24.05 | $24.13 | $23.82 | $24.06 | $24.06 | 8,499 |
| 2022-01-21 | $24.36 | $24.36 | $24.18 | $24.23 | $24.23 | 28,191 |
| 2022-01-20 | $24.47 | $24.52 | $24.08 | $24.34 | $24.34 | 29,655 |
| 2022-01-19 | $24.50 | $24.50 | $24.43 | $24.43 | $24.43 | 8,243 |
| 2022-01-18 | $24.46 | $24.46 | $24.37 | $24.43 | $24.43 | 5,901 |
| 2022-01-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 154 |
| 2022-01-13 | $24.69 | $24.69 | $24.53 | $24.59 | $24.59 | 56,993 |
| 2022-01-12 | $24.68 | $24.70 | $24.59 | $24.65 | $24.65 | 25,477 |
| 2022-01-11 | $24.48 | $24.59 | $24.47 | $24.54 | $24.54 | 12,550 |
| 2022-01-10 | $24.29 | $24.44 | $24.29 | $24.41 | $24.41 | 4,071 |
| 2022-01-07 | $24.54 | $24.57 | $24.43 | $24.57 | $24.57 | 2,098 |
| 2022-01-06 | $24.46 | $24.57 | $24.44 | $24.49 | $24.49 | 4,959 |
| 2022-01-05 | $24.67 | $24.67 | $24.52 | $24.58 | $24.58 | 19,488 |
| 2022-01-04 | $24.64 | $24.69 | $24.58 | $24.65 | $24.65 | 24,117 |
| 2022-01-03 | $24.49 | $24.58 | $24.47 | $24.53 | $24.53 | 23,531 |
| 2021-12-31 | $24.46 | $24.52 | $24.46 | $24.52 | $24.52 | 54,200 |
| 2021-12-30 | $24.55 | $24.59 | $24.46 | $24.54 | $24.54 | 9,731 |
| 2021-12-29 | $24.55 | $24.58 | $24.54 | $24.56 | $24.56 | 877 |
| 2021-12-28 | $24.53 | $24.61 | $24.46 | $24.61 | $24.61 | 3,040 |
| 2021-12-27 | $24.51 | $24.60 | $24.49 | $24.60 | $24.60 | 1,202 |
| 2021-12-23 | $24.41 | $24.51 | $24.41 | $24.46 | $24.46 | 2,679 |
| 2021-12-22 | $24.34 | $24.43 | $24.27 | $24.41 | $24.41 | 4,352 |
| 2021-12-21 | $24.26 | $24.26 | $24.21 | $24.26 | $24.26 | 2,322 |
| 2021-12-20 | $24.18 | $24.18 | $24.07 | $24.14 | $24.14 | 11,483 |
| 2021-12-17 | $24.28 | $24.28 | $24.23 | $24.24 | $24.24 | 510 |
| 2021-12-16 | $24.34 | $24.38 | $24.29 | $24.30 | $24.30 | 4,451 |
| 2021-12-15 | $24.21 | $24.32 | $24.21 | $24.31 | $24.31 | 2,120 |
| 2021-12-14 | $24.20 | $24.23 | $24.19 | $24.19 | $24.19 | 5,770 |
| 2021-12-13 | $24.37 | $24.37 | $24.20 | $24.29 | $24.29 | 947 |
| 2021-12-10 | $24.31 | $24.39 | $24.27 | $24.39 | $24.39 | 1,867 |
| 2021-12-09 | $24.42 | $24.42 | $24.30 | $24.37 | $24.37 | 17,869 |
| 2021-12-08 | $24.42 | $24.44 | $24.39 | $24.44 | $24.44 | 8,870 |
| 2021-12-07 | $24.31 | $24.45 | $24.30 | $24.40 | $24.40 | 13,827 |
| 2021-12-06 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 77 |
| 2021-12-03 | $24.01 | $24.08 | $23.98 | $24.04 | $24.04 | 20,613 |
| 2021-12-02 | $24.06 | $24.18 | $24.06 | $24.11 | $24.11 | 4,174 |
| 2021-12-01 | $24.16 | $24.27 | $24.01 | $24.04 | $24.04 | 26,238 |
| 2021-11-30 | $24.11 | $24.12 | $24.03 | $24.07 | $24.07 | 24,449 |
| 2021-11-29 | $24.03 | $24.25 | $24.03 | $24.20 | $24.20 | 9,852 |
| 2021-11-26 | $24.34 | $24.34 | $24.05 | $24.13 | $24.13 | 25,355 |
| 2021-11-24 | $24.37 | $24.47 | $24.35 | $24.47 | $24.47 | 83,335 |
| 2021-11-23 | $24.48 | $24.52 | $24.46 | $24.50 | $24.50 | 3,185 |
| 2021-11-22 | $24.62 | $24.62 | $24.48 | $24.48 | $24.48 | 4,246 |
| 2021-11-19 | $24.61 | $24.61 | $24.58 | $24.58 | $24.58 | 1,459 |
| 2021-11-18 | $24.63 | $24.68 | $24.61 | $24.66 | $24.66 | 33,518 |
| 2021-11-17 | $24.57 | $24.68 | $24.57 | $24.61 | $24.61 | 1,389 |
| 2021-11-16 | $24.66 | $24.66 | $24.62 | $24.64 | $24.64 | 7,780 |
| 2021-11-15 | $24.70 | $24.73 | $24.65 | $24.65 | $24.65 | 15,159 |
| 2021-11-12 | $24.71 | $24.78 | $24.71 | $24.72 | $24.72 | 14,224 |
| 2021-11-11 | $24.60 | $24.72 | $24.60 | $24.67 | $24.67 | 8,184 |
| 2021-11-10 | $24.72 | $24.73 | $24.65 | $24.65 | $24.65 | 1,309 |
| 2021-11-09 | $24.72 | $24.78 | $24.67 | $24.75 | $24.75 | 9,016 |
| 2021-11-08 | $24.79 | $24.82 | $24.73 | $24.77 | $24.77 | 8,871 |
| 2021-11-05 | $24.84 | $24.84 | $24.71 | $24.79 | $24.79 | 5,096 |
| 2021-11-04 | $24.73 | $24.81 | $24.70 | $24.79 | $24.79 | 5,290 |
| 2021-11-03 | $24.72 | $24.77 | $24.70 | $24.77 | $24.77 | 798 |
| 2021-11-02 | $24.70 | $24.72 | $24.70 | $24.72 | $24.72 | 2,143 |
| 2021-11-01 | $24.65 | $24.77 | $24.65 | $24.70 | $24.70 | 467 |
| 2021-10-29 | $24.50 | $24.63 | $24.50 | $24.62 | $24.62 | 43,821 |
| 2021-10-28 | $24.59 | $24.68 | $24.56 | $24.64 | $24.64 | 2,529 |
| 2021-10-27 | $24.62 | $24.62 | $24.59 | $24.59 | $24.59 | 8,872 |
| 2021-10-26 | $24.65 | $24.65 | $24.62 | $24.62 | $24.62 | 366 |
| 2021-10-25 | $24.57 | $24.59 | $24.52 | $24.59 | $24.59 | 10,153 |
| 2021-10-22 | $24.63 | $24.65 | $24.57 | $24.62 | $24.62 | 3,069 |
| 2021-10-21 | $24.51 | $24.59 | $24.50 | $24.58 | $24.58 | 644 |
| 2021-10-20 | $24.64 | $24.64 | $24.59 | $24.59 | $24.59 | 243 |
| 2021-10-19 | $24.55 | $24.60 | $24.55 | $24.55 | $24.55 | 403 |
| 2021-10-18 | $24.52 | $24.53 | $24.47 | $24.50 | $24.50 | 940 |
| 2021-10-15 | $24.54 | $24.54 | $24.47 | $24.52 | $24.52 | 2,276 |
| 2021-10-14 | $24.40 | $24.50 | $24.38 | $24.48 | $24.48 | 5,951 |
| 2021-10-13 | $24.37 | $24.39 | $24.31 | $24.39 | $24.39 | 2,886 |
| 2021-10-12 | $24.32 | $24.32 | $24.26 | $24.26 | $24.26 | 255 |
| 2021-10-11 | $24.23 | $24.24 | $24.20 | $24.24 | $24.24 | 4,944 |
| 2021-10-08 | $24.24 | $24.30 | $24.22 | $24.30 | $24.30 | 6,939 |
| 2021-10-07 | $24.29 | $24.32 | $24.24 | $24.26 | $24.26 | 2,279 |
| 2021-10-06 | $24.04 | $24.21 | $24.04 | $24.16 | $24.16 | 24,292 |
| 2021-10-05 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 128 |
| 2021-10-04 | $24.08 | $24.19 | $24.07 | $24.15 | $24.15 | 6,908 |
| 2021-10-01 | $24.14 | $24.33 | $24.14 | $24.26 | $24.26 | 89,758 |
| 2021-09-30 | $24.29 | $24.31 | $24.19 | $24.24 | $24.24 | 34,325 |
| 2021-09-29 | $24.28 | $24.29 | $24.21 | $24.25 | $24.25 | 5,162 |
| 2021-09-28 | $24.48 | $24.48 | $24.19 | $24.27 | $24.27 | 35,618 |
| 2021-09-27 | $24.50 | $24.54 | $24.50 | $24.54 | $24.54 | 2,421 |
| 2021-09-24 | $24.56 | $24.56 | $24.48 | $24.53 | $24.53 | 18,083 |
| 2021-09-23 | $24.60 | $24.65 | $24.60 | $24.60 | $24.60 | 1,260 |
| 2021-09-22 | $24.54 | $24.55 | $24.48 | $24.51 | $24.51 | 18,816 |
| 2021-09-21 | $24.39 | $24.49 | $24.35 | $24.42 | $24.42 | 22,220 |
| 2021-09-20 | $24.39 | $24.50 | $24.28 | $24.32 | $24.32 | 23,957 |
| 2021-09-17 | $24.53 | $24.57 | $24.50 | $24.55 | $24.55 | 4,813 |
| 2021-09-16 | $24.71 | $24.73 | $24.58 | $24.66 | $24.66 | 4,327 |
| 2021-09-15 | $24.63 | $24.68 | $24.56 | $24.66 | $24.66 | 47,863 |
| 2021-09-14 | $24.73 | $24.76 | $24.63 | $24.63 | $24.63 | 8,591 |
| 2021-09-13 | $24.76 | $24.76 | $24.60 | $24.73 | $24.73 | 8,543 |
| 2021-09-10 | $24.68 | $24.72 | $24.59 | $24.62 | $24.62 | 24,552 |
| 2021-09-09 | $24.63 | $24.71 | $24.59 | $24.68 | $24.68 | 5,352 |
| 2021-09-08 | $24.69 | $24.72 | $24.65 | $24.65 | $24.65 | 10,041 |
| 2021-09-07 | $24.77 | $24.78 | $24.64 | $24.72 | $24.72 | 2,519 |
| 2021-09-03 | $24.74 | $24.74 | $24.64 | $24.72 | $24.72 | 749 |
| 2021-09-02 | $24.71 | $24.71 | $24.65 | $24.67 | $24.67 | 539 |
| 2021-09-01 | $24.66 | $24.71 | $24.62 | $24.67 | $24.67 | 8,739 |
| 2021-08-31 | $24.52 | $24.62 | $24.49 | $24.57 | $24.57 | 10,491 |
| 2021-08-30 | $24.54 | $24.61 | $24.54 | $24.61 | $24.61 | 3,933 |
| 2021-08-27 | $24.60 | $24.63 | $24.52 | $24.57 | $24.57 | 5,371 |
| 2021-08-26 | $24.53 | $24.57 | $24.45 | $24.49 | $24.49 | 5,498 |
| 2021-08-25 | $24.58 | $24.60 | $24.48 | $24.54 | $24.54 | 3,027 |
| 2021-08-24 | $24.49 | $24.62 | $24.49 | $24.62 | $24.62 | 3,041 |
| 2021-08-23 | $24.43 | $24.50 | $24.42 | $24.49 | $24.49 | 27,075 |
| 2021-08-20 | $24.34 | $24.43 | $24.34 | $24.43 | $24.43 | 1,278 |
| 2021-08-19 | $24.41 | $24.44 | $24.37 | $24.41 | $24.41 | 9,257 |
| 2021-08-18 | $24.43 | $24.58 | $24.43 | $24.46 | $24.46 | 12,485 |
| 2021-08-17 | $24.49 | $24.56 | $24.48 | $24.50 | $24.50 | 7,200 |
| 2021-08-16 | $24.67 | $24.67 | $24.54 | $24.58 | $24.58 | 2,925 |
| 2021-08-13 | $24.52 | $24.71 | $24.52 | $24.63 | $24.63 | 83,825 |
| 2021-08-12 | $24.60 | $24.64 | $24.52 | $24.62 | $24.62 | 3,563 |
| 2021-08-11 | $24.50 | $24.66 | $24.50 | $24.58 | $24.58 | 21,295 |
| 2021-08-10 | $24.39 | $24.57 | $24.39 | $24.46 | $24.46 | 18,173 |
| 2021-08-09 | $24.56 | $24.59 | $24.49 | $24.53 | $24.53 | 12,627 |
| 2021-08-06 | $24.40 | $24.55 | $24.40 | $24.53 | $24.53 | 17,838 |
| 2021-08-05 | $24.47 | $24.57 | $24.43 | $24.49 | $24.49 | 3,840 |
| 2021-08-04 | $24.58 | $24.58 | $24.42 | $24.45 | $24.45 | 55,795 |
| 2021-08-03 | $24.51 | $24.56 | $24.41 | $24.54 | $24.54 | 80,563 |
| 2021-08-02 | $24.58 | $24.58 | $24.40 | $24.45 | $24.45 | 29,298 |
| 2021-07-30 | $24.45 | $24.46 | $24.40 | $24.44 | $24.44 | 14,648 |
| 2021-07-29 | $24.50 | $24.54 | $24.45 | $24.45 | $24.45 | 27,431 |
| 2021-07-28 | $24.41 | $24.43 | $24.25 | $24.38 | $24.38 | 16,925 |
| 2021-07-27 | $24.41 | $24.41 | $24.29 | $24.32 | $24.32 | 4,227 |
| 2021-07-26 | $24.41 | $24.41 | $24.28 | $24.37 | $24.37 | 9,051 |
| 2021-07-23 | $24.35 | $24.43 | $24.33 | $24.38 | $24.38 | 10,361 |
| 2021-07-22 | $24.31 | $24.36 | $24.25 | $24.33 | $24.33 | 8,878 |
| 2021-07-21 | $24.16 | $24.33 | $24.16 | $24.31 | $24.31 | 9,838 |
| 2021-07-20 | $24.14 | $24.21 | $24.04 | $24.16 | $24.16 | 9,995 |
| 2021-07-19 | $24.22 | $24.22 | $24.02 | $24.08 | $24.08 | 17,225 |
| 2021-07-16 | $24.29 | $24.36 | $24.28 | $24.28 | $24.28 | 3,326 |
| 2021-07-15 | $24.35 | $24.40 | $24.32 | $24.37 | $24.37 | 28,499 |
| 2021-07-14 | $24.47 | $24.50 | $24.40 | $24.46 | $24.46 | 9,655 |
| 2021-07-13 | $24.36 | $24.49 | $24.36 | $24.36 | $24.36 | 5,309 |
| 2021-07-12 | $24.48 | $24.53 | $24.48 | $24.51 | $24.51 | 29,486 |
| 2021-07-09 | $24.41 | $24.47 | $24.34 | $24.40 | $24.40 | 15,217 |
| 2021-07-08 | $24.22 | $24.33 | $24.22 | $24.27 | $24.27 | 4,153 |
| 2021-07-07 | $24.48 | $24.49 | $24.32 | $24.45 | $24.45 | 16,997 |
| 2021-07-06 | $24.49 | $24.49 | $24.31 | $24.36 | $24.36 | 35,084 |
| 2021-07-02 | $24.46 | $24.48 | $24.30 | $24.43 | $24.43 | 53,867 |
| 2021-07-01 | $24.46 | $24.46 | $24.37 | $24.42 | $24.42 | 204,375 |
| 2021-06-30 | $24.49 | $24.54 | $24.33 | $24.37 | $24.37 | 638,023 |
| 2021-06-29 | $24.49 | $24.51 | $24.43 | $24.45 | $24.45 | 26,630 |
| 2021-06-28 | $24.50 | $24.50 | $24.35 | $24.50 | $24.50 | 7,238 |
| 2021-06-25 | $24.30 | $24.48 | $24.30 | $24.44 | $24.44 | 1,843 |
| 2021-06-24 | $24.33 | $24.49 | $24.33 | $24.42 | $24.42 | 13,875 |
| 2021-06-23 | $24.48 | $24.49 | $24.42 | $24.42 | $24.42 | 957 |
| 2021-06-22 | $24.49 | $24.49 | $24.34 | $24.48 | $24.48 | 2,986 |
| 2021-06-21 | $24.44 | $24.51 | $24.42 | $24.42 | $24.42 | 2,933 |
| 2021-06-18 | $24.44 | $24.44 | $24.42 | $24.42 | $24.42 | 207 |
| 2021-06-17 | $24.49 | $24.49 | $24.35 | $24.42 | $24.42 | 1,937 |
| 2021-06-16 | $24.54 | $24.54 | $24.35 | $24.47 | $24.47 | 819 |
| 2021-06-15 | $24.35 | $24.35 | $24.32 | $24.35 | $24.35 | 2,679 |
| 2021-06-14 | $24.33 | $24.42 | $24.33 | $24.42 | $24.42 | 450 |
| 2021-06-11 | $24.57 | $24.57 | $24.49 | $24.51 | $24.51 | 899 |
| 2021-06-10 | $24.40 | $24.40 | $24.34 | $24.34 | $24.34 | 1,845 |
| 2021-06-09 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 41 |
| 2021-06-08 | $24.42 | $24.46 | $24.32 | $24.40 | $24.40 | 11,705 |
| 2021-06-07 | $24.42 | $24.47 | $24.42 | $24.47 | $24.47 | 1,051 |
| 2021-06-04 | $24.35 | $24.36 | $24.35 | $24.36 | $24.36 | 414 |
| 2021-06-03 | $24.36 | $24.42 | $24.33 | $24.41 | $24.41 | 2,127 |
| 2021-06-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 9 |
| 2021-06-01 | $24.30 | $24.42 | $24.30 | $24.42 | $24.42 | 1,981 |
| 2021-05-28 | $24.44 | $24.51 | $24.34 | $24.42 | $24.42 | 4,397 |
| 2021-05-27 | $24.35 | $24.41 | $24.35 | $24.41 | $24.41 | 5,005 |
| 2021-05-26 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 161 |
| 2021-05-25 | $24.41 | $24.41 | $24.34 | $24.40 | $24.40 | 904 |
| 2021-05-24 | $24.40 | $24.44 | $24.37 | $24.37 | $24.37 | 2,937 |
| 2021-05-21 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2021-05-20 | $24.33 | $24.35 | $24.33 | $24.35 | $24.35 | 642 |
| 2021-05-19 | $24.46 | $24.47 | $24.31 | $24.38 | $24.38 | 5,203 |
| 2021-05-18 | $24.40 | $24.40 | $24.39 | $24.39 | $24.39 | 2,500 |
| 2021-05-17 | $24.40 | $24.41 | $24.40 | $24.40 | $24.40 | 386 |
| 2021-05-14 | $24.31 | $24.39 | $24.31 | $24.39 | $24.39 | 1,318 |
| 2021-05-13 | $24.43 | $24.45 | $24.29 | $24.37 | $24.37 | 1,323 |
| 2021-05-12 | $24.31 | $24.46 | $24.27 | $24.27 | $24.27 | 1,687 |
| 2021-05-11 | $24.40 | $24.40 | $24.36 | $24.36 | $24.36 | 177 |
| 2021-05-10 | $24.29 | $24.49 | $24.29 | $24.40 | $24.40 | 1,985 |
| 2021-05-07 | $24.40 | $24.40 | $24.37 | $24.39 | $24.39 | 1,864 |
| 2021-05-06 | $24.33 | $24.40 | $24.31 | $24.39 | $24.39 | 9,082 |
| 2021-05-05 | $24.36 | $24.40 | $24.35 | $24.40 | $24.40 | 30,578 |
| 2021-05-04 | $24.36 | $24.42 | $24.36 | $24.42 | $24.42 | 304 |
| 2021-05-03 | $24.55 | $24.55 | $24.31 | $24.47 | $24.47 | 13,676 |
| 2021-04-30 | $24.31 | $24.37 | $24.30 | $24.37 | $24.37 | 6,980 |
| 2021-04-29 | $24.32 | $24.39 | $24.32 | $24.39 | $24.39 | 57,683 |
| 2021-04-28 | $24.46 | $24.46 | $24.30 | $24.31 | $24.31 | 405 |
| 2021-04-27 | $24.32 | $24.33 | $24.32 | $24.33 | $24.33 | 383 |
| 2021-04-26 | $24.40 | $24.40 | $24.30 | $24.31 | $24.31 | 649 |
| 2021-04-23 | $24.32 | $24.48 | $24.30 | $24.45 | $24.45 | 6,346 |
| 2021-04-22 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 233 |
| 2021-04-21 | $24.31 | $24.32 | $24.30 | $24.30 | $24.30 | 3,731 |
| 2021-04-20 | $24.31 | $24.33 | $24.29 | $24.29 | $24.29 | 40,020 |
| 2021-04-19 | $24.32 | $24.34 | $24.32 | $24.33 | $24.33 | 2,790 |
| 2021-04-16 | $24.32 | $24.34 | $24.30 | $24.31 | $24.31 | 200,361 |
| 2021-04-15 | $24.34 | $24.38 | $24.33 | $24.33 | $24.33 | 3,483 |
| 2021-04-14 | $24.32 | $24.34 | $24.32 | $24.34 | $24.34 | 11,257 |
| 2021-04-13 | $24.31 | $24.34 | $24.29 | $24.34 | $24.34 | 9,378 |
| 2021-04-12 | $24.29 | $24.39 | $24.29 | $24.36 | $24.36 | 3,268 |
| 2021-04-09 | $24.32 | $24.48 | $24.32 | $24.47 | $24.47 | 1,373 |
| 2021-04-08 | $24.37 | $24.37 | $24.30 | $24.37 | $24.37 | 2,397 |
| 2021-04-07 | $24.28 | $24.37 | $24.28 | $24.37 | $24.37 | 270 |
| 2021-04-06 | $24.30 | $24.36 | $24.28 | $24.36 | $24.36 | 6,262 |
| 2021-04-05 | $24.29 | $24.39 | $24.29 | $24.37 | $24.37 | 8,381 |
| 2021-04-01 | $24.27 | $24.34 | $24.27 | $24.34 | $24.34 | 991 |
| 2021-03-31 | $24.29 | $24.31 | $24.29 | $24.31 | $24.31 | 928 |
| 2021-03-30 | $24.22 | $24.29 | $24.20 | $24.25 | $24.25 | 2,766 |
| 2021-03-29 | $24.23 | $24.30 | $24.22 | $24.30 | $24.30 | 25,024 |
| 2021-03-26 | $24.23 | $24.23 | $24.21 | $24.21 | $24.21 | 1,076 |
| 2021-03-25 | $24.19 | $24.26 | $24.19 | $24.26 | $24.26 | 4,326 |
| 2021-03-24 | $24.30 | $24.30 | $24.18 | $24.24 | $24.24 | 10,528 |
| 2021-03-23 | $24.35 | $24.35 | $24.18 | $24.26 | $24.26 | 6,331 |
| 2021-03-22 | $24.40 | $24.40 | $24.19 | $24.36 | $24.36 | 21,922 |
| 2021-03-19 | $24.15 | $24.26 | $24.15 | $24.23 | $24.23 | 51,682 |
| 2021-03-18 | $24.28 | $24.35 | $24.17 | $24.24 | $24.24 | 17,635 |
| 2021-03-17 | $24.19 | $24.27 | $24.19 | $24.24 | $24.24 | 267,644 |
| 2021-03-16 | $24.32 | $24.32 | $24.25 | $24.26 | $24.26 | 489 |
| 2021-03-15 | $24.26 | $24.32 | $24.24 | $24.24 | $24.24 | 1,620 |
| 2021-03-12 | $24.30 | $24.31 | $24.14 | $24.25 | $24.25 | 1,397 |
| 2021-03-11 | $24.11 | $24.31 | $24.11 | $24.31 | $24.31 | 31,476 |
| 2021-03-10 | $24.22 | $24.22 | $24.14 | $24.15 | $24.15 | 5,943 |
| 2021-03-09 | $24.28 | $24.28 | $24.14 | $24.14 | $24.14 | 1,120 |
| 2021-03-08 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 342 |
| 2021-03-05 | $24.33 | $24.33 | $23.99 | $24.05 | $24.05 | 6,815 |
| 2021-03-04 | $24.22 | $24.22 | $24.19 | $24.20 | $24.20 | 3,230 |
| 2021-03-03 | $24.23 | $24.28 | $24.23 | $24.23 | $24.23 | 722 |
| 2021-03-02 | $24.19 | $24.28 | $24.19 | $24.25 | $24.25 | 10,788 |
| 2021-03-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 597 |
| 2021-02-26 | $24.21 | $24.24 | $24.19 | $24.19 | $24.19 | 15,851 |
| 2021-02-25 | $24.21 | $24.31 | $24.11 | $24.23 | $24.23 | 75,837 |
| 2021-02-24 | $24.18 | $24.23 | $24.11 | $24.17 | $24.17 | 1,375 |
| 2021-02-23 | $24.27 | $24.27 | $24.07 | $24.10 | $24.10 | 7,394 |
| 2021-02-22 | $24.08 | $24.22 | $23.61 | $24.15 | $24.15 | 27,175 |
| 2021-02-19 | $24.09 | $24.22 | $24.07 | $24.07 | $24.07 | 301,702 |
| 2021-02-18 | $24.11 | $24.19 | $24.11 | $24.19 | $24.19 | 931 |
| 2021-02-17 | $24.19 | $24.19 | $24.15 | $24.15 | $24.15 | 660 |
| 2021-02-16 | $24.20 | $24.28 | $24.13 | $24.18 | $24.18 | 3,930 |
| 2021-02-12 | $24.12 | $24.17 | $24.09 | $24.11 | $24.11 | 4,369 |
| 2021-02-11 | $24.14 | $24.23 | $24.08 | $24.16 | $24.16 | 3,385 |
| 2021-02-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 128 |
| 2021-02-09 | $24.08 | $24.19 | $24.06 | $24.16 | $24.16 | 7,661 |
| 2021-02-08 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 919 |
| 2021-02-05 | $24.07 | $24.15 | $24.02 | $24.10 | $24.10 | 1,525 |
| 2021-02-04 | $23.90 | $24.01 | $23.90 | $23.99 | $23.99 | 1,036 |
| 2021-02-03 | $24.01 | $24.09 | $24.01 | $24.04 | $24.04 | 3,697 |
| 2021-02-02 | $23.89 | $24.03 | $23.88 | $24.00 | $24.00 | 8,245 |
| 2021-02-01 | $23.79 | $23.91 | $23.79 | $23.91 | $23.91 | 25,337 |
| 2021-01-29 | $23.89 | $23.97 | $23.62 | $23.85 | $23.85 | 132,688 |
| 2021-01-28 | $23.85 | $23.95 | $23.78 | $23.78 | $23.78 | 10,189 |
| 2021-01-27 | $23.88 | $23.97 | $23.71 | $23.89 | $23.89 | 4,195 |
| 2021-01-26 | $24.08 | $24.08 | $23.99 | $24.02 | $24.02 | 3,183 |
| 2021-01-25 | $23.95 | $24.03 | $23.78 | $24.02 | $24.02 | 5,869 |
| 2021-01-22 | $24.08 | $24.08 | $24.00 | $24.03 | $24.03 | 16,144 |
| 2021-01-21 | $24.03 | $24.07 | $24.03 | $24.03 | $24.03 | 38,881 |
| 2021-01-20 | $24.11 | $24.11 | $24.00 | $24.09 | $24.09 | 7,521 |
| 2021-01-19 | $24.00 | $24.10 | $23.96 | $24.07 | $24.07 | 5,755 |
| 2021-01-15 | $24.03 | $24.03 | $23.99 | $23.99 | $23.99 | 8,107 |
| 2021-01-14 | $24.06 | $24.08 | $24.00 | $24.03 | $24.03 | 2,867 |
| 2021-01-13 | $24.01 | $24.06 | $23.97 | $24.04 | $24.04 | 15,746 |
| 2021-01-12 | $24.12 | $24.12 | $23.95 | $24.04 | $24.04 | 14,669 |
| 2021-01-11 | $24.11 | $24.11 | $23.95 | $24.11 | $24.11 | 52,141 |
| 2021-01-08 | $23.98 | $24.09 | $23.98 | $24.00 | $24.00 | 19,859 |
| 2021-01-07 | $24.05 | $24.07 | $23.97 | $24.05 | $24.05 | 2,193 |
| 2021-01-06 | $24.09 | $24.12 | $23.93 | $23.93 | $23.93 | 193,523 |
| 2021-01-05 | $24.10 | $24.10 | $23.94 | $23.99 | $23.99 | 2,428 |
| 2021-01-04 | $23.92 | $24.02 | $23.66 | $23.85 | $23.85 | 67,634 |
| 2020-12-31 | $23.85 | $23.98 | $23.85 | $23.85 | $23.85 | 30,540 |
| 2020-12-30 | $23.91 | $24.01 | $23.90 | $23.91 | $23.91 | 85,460 |
| 2020-12-29 | $23.90 | $23.97 | $23.89 | $23.94 | $23.94 | 2,639 |
| 2020-12-28 | $23.87 | $24.02 | $23.86 | $23.93 | $23.93 | 8,395 |
| 2020-12-24 | $23.77 | $23.93 | $23.77 | $23.90 | $23.90 | 33,573 |
| 2020-12-23 | $23.89 | $23.95 | $23.74 | $23.89 | $23.89 | 1,572 |
| 2020-12-22 | $23.84 | $23.92 | $23.76 | $23.76 | $23.76 | 12,762 |
| 2020-12-21 | $23.55 | $23.93 | $23.55 | $23.76 | $23.76 | 21,991 |
| 2020-12-18 | $23.86 | $23.92 | $23.73 | $23.73 | $23.73 | 11,384 |
| 2020-12-17 | $23.90 | $24.01 | $23.87 | $23.92 | $23.92 | 49,898 |
| 2020-12-16 | $23.93 | $23.93 | $23.81 | $23.85 | $23.85 | 6,493 |
| 2020-12-15 | $23.81 | $23.89 | $23.81 | $23.89 | $23.89 | 552 |
| 2020-12-14 | $23.84 | $23.84 | $23.78 | $23.80 | $23.80 | 1,853 |
| 2020-12-11 | $23.87 | $23.87 | $23.80 | $23.85 | $23.85 | 3,505 |
| 2020-12-10 | $23.80 | $23.88 | $23.79 | $23.88 | $23.88 | 2,353 |
| 2020-12-09 | $23.85 | $23.95 | $23.76 | $23.78 | $23.78 | 19,276 |
| 2020-12-08 | $23.78 | $24.00 | $23.78 | $23.97 | $23.97 | 8,064 |
| 2020-12-07 | $23.66 | $23.92 | $23.66 | $23.85 | $23.85 | 8,378 |
| 2020-12-04 | $23.87 | $23.93 | $23.80 | $23.88 | $23.88 | 33,715 |
| 2020-12-03 | $23.82 | $23.89 | $23.80 | $23.82 | $23.82 | 2,197 |
| 2020-12-02 | $23.86 | $23.92 | $23.79 | $23.90 | $23.90 | 2,874 |
| 2020-12-01 | $23.86 | $23.89 | $23.76 | $23.87 | $23.87 | 9,631 |
| 2020-11-30 | $23.77 | $23.82 | $23.70 | $23.77 | $23.77 | 9,743 |
| 2020-11-27 | $23.79 | $23.95 | $23.79 | $23.86 | $23.86 | 4,202 |
| 2020-11-25 | $23.86 | $23.86 | $23.74 | $23.82 | $23.82 | 24,236 |
| 2020-11-24 | $23.80 | $23.88 | $23.74 | $23.81 | $23.81 | 10,432 |
| 2020-11-23 | $23.76 | $23.77 | $23.73 | $23.76 | $23.76 | 1,651 |
| 2020-11-20 | $23.90 | $23.90 | $23.67 | $23.76 | $23.76 | 5,413 |
| 2020-11-19 | $23.74 | $23.77 | $23.66 | $23.77 | $23.77 | 3,862 |
| 2020-11-18 | $23.80 | $23.85 | $23.68 | $23.76 | $23.76 | 8,311 |
| 2020-11-17 | $23.72 | $23.84 | $23.72 | $23.75 | $23.75 | 3,377 |
| 2020-11-16 | $23.83 | $23.83 | $23.65 | $23.74 | $23.74 | 7,097 |
| 2020-11-13 | $23.49 | $23.70 | $23.49 | $23.70 | $23.70 | 1,199 |
| 2020-11-12 | $23.45 | $23.77 | $23.45 | $23.61 | $23.61 | 15,923 |
| 2020-11-11 | $23.52 | $23.71 | $23.52 | $23.66 | $23.66 | 7,211 |
| 2020-11-10 | $23.55 | $23.68 | $23.55 | $23.61 | $23.61 | 3,411 |
| 2020-11-09 | $23.90 | $23.90 | $23.50 | $23.50 | $23.50 | 10,077 |
| 2020-11-06 | $23.42 | $23.46 | $23.34 | $23.37 | $23.37 | 14,790 |
| 2020-11-05 | $23.32 | $23.32 | $23.26 | $23.28 | $23.28 | 5,058 |
| 2020-11-04 | $23.12 | $23.30 | $23.12 | $23.21 | $23.21 | 28,160 |
| 2020-11-03 | $22.96 | $23.11 | $22.94 | $23.07 | $23.07 | 36,743 |
| 2020-11-02 | $22.73 | $22.84 | $22.59 | $22.77 | $22.77 | 14,769 |
| 2020-10-30 | $22.60 | $22.67 | $22.52 | $22.60 | $22.60 | 47,892 |
| 2020-10-29 | $22.64 | $22.77 | $22.63 | $22.76 | $22.76 | 17,088 |
| 2020-10-28 | $22.84 | $22.84 | $22.58 | $22.63 | $22.63 | 17,030 |
| 2020-10-27 | $23.00 | $23.00 | $22.85 | $22.91 | $22.91 | 7,535 |
| 2020-10-26 | $23.08 | $23.08 | $22.91 | $22.98 | $22.98 | 4,257 |
| 2020-10-23 | $23.16 | $23.16 | $23.09 | $23.16 | $23.16 | 4,225 |
| 2020-10-22 | $22.96 | $23.17 | $22.96 | $23.15 | $23.15 | 1,380 |
| 2020-10-21 | $23.10 | $23.19 | $23.01 | $23.09 | $23.09 | 7,933 |
| 2020-10-20 | $23.18 | $23.22 | $23.13 | $23.13 | $23.13 | 1,761 |
| 2020-10-19 | $23.24 | $23.25 | $23.07 | $23.07 | $23.07 | 6,019 |
| 2020-10-16 | $23.05 | $23.13 | $23.05 | $23.11 | $23.11 | 2,704 |
| 2020-10-15 | $23.04 | $23.14 | $22.95 | $23.07 | $23.07 | 4,201 |
| 2020-10-14 | $23.25 | $23.28 | $23.18 | $23.28 | $23.28 | 8,155 |
| 2020-10-13 | $23.27 | $23.29 | $23.21 | $23.21 | $23.21 | 8,478 |
| 2020-10-12 | $23.24 | $23.35 | $23.21 | $23.32 | $23.32 | 2,896 |
| 2020-10-09 | $23.04 | $23.30 | $23.04 | $23.22 | $23.22 | 7,423 |
| 2020-10-08 | $23.16 | $23.22 | $23.05 | $23.09 | $23.09 | 4,948 |
| 2020-10-07 | $23.11 | $23.15 | $23.07 | $23.08 | $23.08 | 2,006 |
| 2020-10-06 | $23.13 | $23.15 | $22.99 | $22.99 | $22.99 | 6,889 |
| 2020-10-05 | $23.13 | $23.13 | $22.98 | $23.08 | $23.08 | 3,167 |
| 2020-10-02 | $22.94 | $23.04 | $22.90 | $22.97 | $22.97 | 22,768 |
| 2020-10-01 | $23.01 | $23.03 | $22.87 | $22.87 | $22.87 | 64,969 |
| 2020-09-30 | $22.91 | $23.06 | $22.91 | $22.95 | $22.95 | 3,703 |
| 2020-09-29 | $22.97 | $23.06 | $22.88 | $22.97 | $22.97 | 3,642 |
| 2020-09-28 | $23.04 | $23.26 | $22.87 | $23.15 | $23.15 | 11,331 |
| 2020-09-25 | $22.80 | $22.90 | $22.71 | $22.86 | $22.86 | 6,816 |
| 2020-09-24 | $22.83 | $22.92 | $22.78 | $22.84 | $22.84 | 4,311 |
| 2020-09-23 | $22.97 | $22.99 | $22.82 | $22.85 | $22.85 | 1,545 |
| 2020-09-22 | $22.83 | $22.91 | $22.81 | $22.91 | $22.91 | 10,064 |
| 2020-09-21 | $22.93 | $22.93 | $22.78 | $22.91 | $22.91 | 3,596 |
| 2020-09-18 | $23.32 | $23.32 | $23.10 | $23.25 | $23.25 | 10,424 |
| 2020-09-17 | $23.13 | $23.25 | $23.13 | $23.21 | $23.21 | 3,598 |
| 2020-09-16 | $23.22 | $23.32 | $23.22 | $23.27 | $23.27 | 14,647 |
| 2020-09-15 | $23.25 | $23.25 | $23.16 | $23.21 | $23.21 | 3,420 |
| 2020-09-14 | $23.28 | $23.28 | $23.15 | $23.18 | $23.18 | 3,075 |
| 2020-09-11 | $23.06 | $23.17 | $23.06 | $23.17 | $23.17 | 2,122 |
| 2020-09-10 | $23.09 | $23.11 | $23.09 | $23.11 | $23.11 | 903 |
| 2020-09-09 | $23.12 | $23.16 | $23.02 | $23.11 | $23.11 | 19,502 |
| 2020-09-08 | $22.96 | $22.98 | $22.91 | $22.97 | $22.97 | 18,646 |
| 2020-09-04 | $22.92 | $23.11 | $22.92 | $23.05 | $23.05 | 22,532 |
| 2020-09-03 | $23.03 | $23.11 | $23.00 | $23.03 | $23.03 | 5,412 |
| 2020-09-02 | $23.10 | $23.22 | $23.08 | $23.19 | $23.19 | 3,723 |
| 2020-09-01 | $23.12 | $23.18 | $22.99 | $23.09 | $23.09 | 30,333 |
| 2020-08-31 | $23.14 | $23.22 | $23.05 | $23.12 | $23.12 | 11,169 |
| 2020-08-28 | $23.08 | $23.20 | $23.07 | $23.14 | $23.14 | 4,183 |
| 2020-08-27 | $23.24 | $23.25 | $23.03 | $23.14 | $23.14 | 7,522 |
| 2020-08-26 | $23.21 | $23.30 | $23.16 | $23.30 | $23.30 | 6,368 |
| 2020-08-25 | $23.10 | $23.25 | $23.10 | $23.21 | $23.21 | 2,133 |
| 2020-08-24 | $23.17 | $23.25 | $23.08 | $23.17 | $23.17 | 5,528 |
| 2020-08-21 | $23.02 | $23.11 | $22.95 | $23.06 | $23.06 | 7,622 |
| 2020-08-20 | $23.15 | $23.15 | $23.10 | $23.11 | $23.11 | 1,090 |
| 2020-08-19 | $23.13 | $23.27 | $23.08 | $23.15 | $23.15 | 13,513 |
| 2020-08-18 | $23.16 | $23.26 | $23.16 | $23.17 | $23.17 | 5,770 |
| 2020-08-17 | $23.22 | $23.25 | $23.08 | $23.18 | $23.18 | 14,177 |
| 2020-08-14 | $23.19 | $23.20 | $22.99 | $23.00 | $23.00 | 9,206 |
| 2020-08-13 | $23.08 | $23.29 | $23.03 | $23.03 | $23.03 | 26,285 |
| 2020-08-12 | $23.21 | $23.30 | $23.10 | $23.14 | $23.14 | 16,706 |
| 2020-08-11 | $23.16 | $23.19 | $23.04 | $23.04 | $23.04 | 2,836 |
| 2020-08-10 | $23.10 | $23.10 | $22.94 | $22.99 | $22.99 | 8,022 |
| 2020-08-07 | $22.96 | $22.97 | $22.87 | $22.96 | $22.96 | 2,990 |
| 2020-08-06 | $23.06 | $23.06 | $22.90 | $22.98 | $22.98 | 4,122 |
| 2020-08-05 | $22.97 | $23.05 | $22.95 | $22.97 | $22.97 | 15,930 |
| 2020-08-04 | $22.74 | $22.99 | $22.74 | $22.96 | $22.96 | 7,217 |
| 2020-08-03 | $22.74 | $22.92 | $22.68 | $22.90 | $22.90 | 160,044 |
| 2020-07-31 | $22.90 | $22.90 | $22.61 | $22.80 | $22.80 | 12,199 |
| 2020-07-30 | $22.96 | $22.96 | $22.83 | $22.91 | $22.91 | 2,593 |
| 2020-07-29 | $23.00 | $23.09 | $22.97 | $23.05 | $23.05 | 136,671 |
| 2020-07-28 | $22.88 | $23.00 | $22.88 | $22.93 | $22.93 | 3,495 |
| 2020-07-27 | $23.00 | $23.05 | $22.98 | $22.98 | $22.98 | 2,026 |
| 2020-07-24 | $22.93 | $22.94 | $22.86 | $22.88 | $22.88 | 15,307 |
| 2020-07-23 | $22.97 | $23.06 | $22.92 | $22.92 | $22.92 | 4,722 |
| 2020-07-22 | $22.97 | $23.06 | $22.91 | $23.01 | $23.01 | 12,656 |
| 2020-07-21 | $23.09 | $23.09 | $22.90 | $22.98 | $22.98 | 23,885 |
| 2020-07-20 | $22.99 | $23.02 | $22.86 | $22.96 | $22.96 | 13,897 |
| 2020-07-17 | $22.80 | $22.94 | $22.77 | $22.88 | $22.88 | 7,300 |
| 2020-07-16 | $22.89 | $22.90 | $22.77 | $22.84 | $22.84 | 4,900 |
| 2020-07-15 | $22.97 | $22.97 | $22.80 | $22.88 | $22.89 | 10,300 |
| 2020-07-14 | $22.73 | $22.79 | $22.68 | $22.76 | $22.76 | 3,800 |
| 2020-07-13 | $22.69 | $22.83 | $22.64 | $22.64 | $22.64 | 12,200 |
| 2020-07-10 | $22.66 | $22.69 | $22.66 | $22.67 | $22.67 | 1,800 |
| 2020-07-09 | $22.69 | $22.72 | $22.49 | $22.58 | $22.58 | 21,700 |
| 2020-07-08 | $22.59 | $22.77 | $22.59 | $22.77 | $22.77 | 23,000 |
| 2020-07-07 | $22.70 | $22.73 | $22.57 | $22.68 | $22.68 | 33,800 |
| 2020-07-06 | $22.68 | $22.76 | $22.68 | $22.70 | $22.70 | 13,000 |
| 2020-07-02 | $22.74 | $22.74 | $22.57 | $22.67 | $22.67 | 53,000 |
| 2020-07-01 | $22.39 | $22.56 | $22.36 | $22.50 | $22.50 | 111,900 |
| 2020-06-30 | $22.64 | $22.75 | $22.58 | $22.58 | $22.58 | 200,500 |
| 2020-06-29 | $22.67 | $22.75 | $22.62 | $22.72 | $22.72 | 20,300 |
| 2020-06-26 | $22.65 | $22.70 | $22.60 | $22.64 | $22.64 | 55,198 |
| 2020-06-25 | $22.77 | $22.77 | $22.60 | $22.64 | $22.64 | 4,036 |
| 2020-06-24 | $22.71 | $22.73 | $22.57 | $22.68 | $22.68 | 16,932 |
| 2020-06-23 | $22.81 | $22.81 | $22.59 | $22.68 | $22.68 | 16,249 |
| 2020-06-22 | $22.71 | $22.74 | $22.68 | $22.68 | $22.68 | 10,335 |
| 2020-06-19 | $22.70 | $22.77 | $22.70 | $22.71 | $22.71 | 27,878 |
| 2020-06-18 | $22.73 | $22.77 | $22.70 | $22.70 | $22.70 | 5,488 |
| 2020-06-17 | $22.67 | $22.78 | $22.66 | $22.72 | $22.72 | 15,627 |
| 2020-06-16 | $22.92 | $22.92 | $22.62 | $22.67 | $22.67 | 8,152 |
| 2020-06-15 | $22.58 | $22.70 | $22.48 | $22.60 | $22.60 | 11,688 |
| 2020-06-12 | $22.56 | $22.64 | $22.51 | $22.57 | $22.57 | 11,190 |
| 2020-06-11 | $22.59 | $22.74 | $22.42 | $22.56 | $22.56 | 310,002 |
| 2020-06-10 | $22.66 | $22.86 | $22.66 | $22.84 | $22.84 | 2,925 |
| 2020-06-09 | $22.79 | $22.88 | $22.70 | $22.78 | $22.78 | 16,074 |
| 2020-06-08 | $22.82 | $22.93 | $22.74 | $22.88 | $22.88 | 37,864 |
| 2020-06-05 | $22.84 | $22.89 | $22.65 | $22.73 | $22.73 | 256,907 |
| 2020-06-04 | $22.95 | $22.95 | $22.72 | $22.78 | $22.78 | 3,397 |
| 2020-06-03 | $23.02 | $23.02 | $22.64 | $22.70 | $22.70 | 2,852 |
| 2020-06-02 | $22.60 | $22.64 | $22.59 | $22.62 | $22.62 | 7,361 |
| 2020-06-01 | $22.56 | $22.62 | $22.52 | $22.58 | $22.58 | 6,163 |
| 2020-05-29 | $22.35 | $22.58 | $22.31 | $22.47 | $22.47 | 9,192 |
| 2020-05-28 | $22.40 | $22.63 | $22.40 | $22.48 | $22.48 | 21,277 |
| 2020-05-27 | $22.50 | $22.56 | $22.35 | $22.52 | $22.52 | 5,785 |
| 2020-05-26 | $22.32 | $22.52 | $22.32 | $22.40 | $22.40 | 1,508 |
| 2020-05-22 | $22.25 | $22.28 | $22.15 | $22.21 | $22.21 | 2,810 |
| 2020-05-21 | $22.19 | $22.21 | $22.18 | $22.18 | $22.18 | 1,959 |
| 2020-05-20 | $22.40 | $22.40 | $22.21 | $22.27 | $22.27 | 2,612 |
| 2020-05-19 | $22.54 | $22.54 | $22.09 | $22.09 | $22.09 | 1,615 |
| 2020-05-18 | $22.19 | $22.20 | $22.19 | $22.20 | $22.20 | 291 |
| 2020-05-15 | $21.83 | $21.83 | $21.78 | $21.78 | $21.78 | 568 |
| 2020-05-14 | $21.72 | $21.75 | $21.72 | $21.72 | $21.72 | 4,019 |
| 2020-05-13 | $21.91 | $21.91 | $21.81 | $21.81 | $21.81 | 5,160 |
| 2020-05-12 | $22.34 | $22.34 | $21.99 | $22.01 | $22.01 | 2,333 |
| 2020-05-11 | $22.00 | $22.11 | $21.96 | $21.96 | $21.96 | 3,871 |
| 2020-05-08 | $22.08 | $22.09 | $21.92 | $22.00 | $22.00 | 3,004 |
| 2020-05-07 | $22.00 | $22.00 | $21.85 | $21.92 | $21.92 | 2,092 |
| 2020-05-06 | $21.77 | $21.77 | $21.69 | $21.69 | $21.69 | 790 |
| 2020-05-05 | $21.73 | $21.90 | $21.68 | $21.75 | $21.75 | 1,566 |
| 2020-05-04 | $21.70 | $21.70 | $21.65 | $21.67 | $21.67 | 475 |
| 2020-05-01 | $21.69 | $21.69 | $21.65 | $21.65 | $21.65 | 161 |
| 2020-04-30 | $22.00 | $22.00 | $21.92 | $21.92 | $21.92 | 3,317 |
| 2020-04-29 | $22.05 | $22.11 | $22.00 | $22.10 | $22.10 | 1,991 |
| 2020-04-28 | $21.95 | $21.95 | $21.90 | $21.92 | $21.92 | 3,927 |
| 2020-04-27 | $21.84 | $21.84 | $21.80 | $21.80 | $21.80 | 440 |
| 2020-04-24 | $21.50 | $21.62 | $21.45 | $21.58 | $21.58 | 9,102 |
| 2020-04-23 | $21.52 | $21.53 | $21.41 | $21.41 | $21.41 | 4,133 |
| 2020-04-22 | $21.40 | $21.52 | $21.35 | $21.44 | $21.44 | 15,955 |
| 2020-04-21 | $21.60 | $21.60 | $21.17 | $21.34 | $21.34 | 6,710 |
| 2020-04-20 | $21.60 | $21.68 | $21.60 | $21.61 | $21.61 | 2,089 |
| 2020-04-17 | $21.60 | $21.67 | $21.59 | $21.67 | $21.67 | 144,239 |
| 2020-04-16 | $21.27 | $21.35 | $21.27 | $21.35 | $21.35 | 900 |
| 2020-04-15 | $21.42 | $21.42 | $21.35 | $21.35 | $21.35 | 610 |
| 2020-04-14 | $21.68 | $21.77 | $21.60 | $21.68 | $21.68 | 2,043 |
| 2020-04-13 | $21.40 | $21.53 | $21.37 | $21.43 | $21.43 | 2,922 |
| 2020-04-09 | $21.70 | $21.70 | $21.39 | $21.51 | $21.51 | 9,807 |
| 2020-04-08 | $21.14 | $21.38 | $21.14 | $21.36 | $21.36 | 66,164 |
| 2020-04-07 | $21.59 | $21.61 | $21.27 | $21.27 | $21.27 | 14,764 |
| 2020-04-06 | $20.80 | $21.22 | $20.80 | $21.22 | $21.22 | 53,141 |
| 2020-04-03 | $20.70 | $20.70 | $20.33 | $20.44 | $20.44 | 8,235 |
| 2020-04-02 | $20.32 | $20.71 | $20.28 | $20.63 | $20.63 | 75,041 |
| 2020-04-01 | $20.56 | $20.64 | $20.26 | $20.26 | $20.26 | 237,529 |
| 2020-03-31 | $20.91 | $21.05 | $20.78 | $20.93 | $20.93 | 275,550 |
| 2020-03-30 | $20.75 | $20.99 | $20.75 | $20.99 | $20.99 | 22,613 |
| 2020-03-27 | $21.14 | $21.14 | $20.59 | $20.77 | $20.77 | 18,078 |
| 2020-03-26 | $20.82 | $21.16 | $20.82 | $21.16 | $21.16 | 2,159 |
| 2020-03-25 | $20.27 | $20.93 | $20.27 | $20.69 | $20.69 | 18,395 |
| 2020-03-24 | $20.05 | $20.45 | $19.86 | $20.29 | $20.29 | 137,829 |
| 2020-03-23 | $19.08 | $19.32 | $18.97 | $18.98 | $18.98 | 42,446 |
| 2020-03-20 | $19.41 | $19.80 | $19.17 | $19.30 | $19.30 | 18,820 |
| 2020-03-19 | $18.76 | $19.33 | $18.76 | $19.08 | $19.08 | 68,173 |
| 2020-03-18 | $19.24 | $19.31 | $18.65 | $18.87 | $18.87 | 54,839 |
| 2020-03-17 | $19.03 | $19.79 | $19.03 | $19.70 | $19.70 | 15,277 |
| 2020-03-16 | $19.49 | $19.78 | $18.37 | $19.00 | $19.00 | 114,367 |
| 2020-03-13 | $20.47 | $20.52 | $19.22 | $20.52 | $20.52 | 34,439 |
| 2020-03-12 | $20.87 | $20.87 | $19.65 | $19.91 | $19.91 | 217,317 |
| 2020-03-11 | $21.60 | $21.70 | $21.12 | $21.44 | $21.44 | 41,824 |
| 2020-03-10 | $21.79 | $21.98 | $21.50 | $21.93 | $21.93 | 273,520 |
| 2020-03-09 | $20.71 | $21.80 | $20.71 | $21.33 | $21.33 | 70,304 |
| 2020-03-06 | $22.44 | $22.54 | $22.25 | $22.33 | $22.33 | 33,681 |
| 2020-03-05 | $22.55 | $22.72 | $22.52 | $22.61 | $22.61 | 93,312 |
| 2020-03-04 | $22.57 | $22.85 | $22.57 | $22.84 | $22.84 | 103,449 |
| 2020-03-03 | $22.67 | $22.85 | $22.50 | $22.65 | $22.65 | 484,871 |
| 2020-03-02 | $22.40 | $22.67 | $22.39 | $22.60 | $22.60 | 57,765 |
| 2020-02-28 | $22.08 | $22.53 | $22.08 | $22.53 | $22.53 | 55,124 |
| 2020-02-27 | $22.75 | $22.88 | $22.58 | $22.58 | $22.58 | 377,760 |
| 2020-02-26 | $22.92 | $22.93 | $22.85 | $22.85 | $22.85 | 10,867 |
| 2020-02-25 | $22.92 | $22.92 | $22.81 | $22.85 | $22.85 | 10,762 |
| 2020-02-24 | $23.32 | $23.32 | $22.99 | $22.99 | $22.99 | 5,644 |
| 2020-02-21 | $23.53 | $23.53 | $23.49 | $23.52 | $23.52 | 1,441 |
| 2020-02-20 | $23.64 | $23.64 | $23.46 | $23.54 | $23.54 | 12,378 |
| 2020-02-19 | $23.63 | $23.71 | $23.63 | $23.69 | $23.69 | 18,141 |
| 2020-02-18 | $23.59 | $23.64 | $23.56 | $23.61 | $23.61 | 11,642 |
| 2020-02-14 | $23.71 | $23.72 | $23.65 | $23.69 | $23.69 | 176,252 |
| 2020-02-13 | $23.83 | $23.83 | $23.70 | $23.71 | $23.71 | 6,284 |
| 2020-02-12 | $23.83 | $23.85 | $23.81 | $23.85 | $23.85 | 1,364 |
| 2020-02-11 | $24.04 | $24.04 | $23.75 | $23.82 | $23.82 | 5,661 |
| 2020-02-10 | $23.60 | $23.68 | $23.60 | $23.68 | $23.68 | 4,817 |
| 2020-02-07 | $23.67 | $23.68 | $23.63 | $23.66 | $23.66 | 6,225 |
| 2020-02-06 | $23.81 | $23.84 | $23.77 | $23.77 | $23.77 | 10,456 |
| 2020-02-05 | $23.70 | $23.75 | $23.67 | $23.73 | $23.73 | 3,098 |
| 2020-02-04 | $23.54 | $23.61 | $23.54 | $23.60 | $23.60 | 4,481 |
| 2020-02-03 | $23.44 | $23.44 | $23.39 | $23.39 | $23.39 | 1,123 |
| 2020-01-31 | $23.55 | $23.55 | $23.38 | $23.38 | $23.38 | 6,312 |
| 2020-01-30 | $23.55 | $23.58 | $23.55 | $23.58 | $23.58 | 321 |
| 2020-01-29 | $23.65 | $23.67 | $23.59 | $23.59 | $23.59 | 1,584 |
| 2020-01-28 | $23.53 | $23.63 | $23.53 | $23.61 | $23.61 | 3,435 |
| 2020-01-27 | $23.52 | $23.52 | $23.48 | $23.48 | $23.48 | 805 |
| 2020-01-24 | $23.78 | $23.78 | $23.70 | $23.74 | $23.74 | 6,670 |
| 2020-01-23 | $23.71 | $23.80 | $23.71 | $23.78 | $23.78 | 3,779 |
| 2020-01-22 | $23.85 | $23.85 | $23.80 | $23.82 | $23.82 | 1,011 |
| 2020-01-21 | $23.82 | $23.88 | $23.76 | $23.76 | $23.76 | 10,443 |
| 2020-01-17 | $23.84 | $23.91 | $23.84 | $23.91 | $23.91 | 29,666 |
| 2020-01-16 | $23.83 | $23.88 | $23.79 | $23.84 | $23.84 | 8,988 |
| 2020-01-15 | $23.80 | $23.82 | $23.76 | $23.79 | $23.79 | 2,613 |
| 2020-01-14 | $23.77 | $23.82 | $23.77 | $23.78 | $23.78 | 1,104 |
| 2020-01-13 | $23.70 | $23.80 | $23.70 | $23.80 | $23.80 | 3,093 |
| 2020-01-10 | $23.78 | $23.78 | $23.74 | $23.75 | $23.75 | 14,037 |
| 2020-01-09 | $23.75 | $23.88 | $23.75 | $23.82 | $23.82 | 38,773 |
| 2020-01-08 | $23.68 | $23.78 | $23.68 | $23.73 | $23.73 | 3,250 |
| 2020-01-07 | $23.81 | $23.81 | $23.72 | $23.72 | $23.72 | 3,931 |
| 2020-01-06 | $23.69 | $23.75 | $23.66 | $23.72 | $23.72 | 121,010 |
| 2020-01-03 | $23.63 | $23.69 | $23.63 | $23.66 | $23.66 | 11,092 |
| 2020-01-02 | $23.75 | $23.83 | $23.73 | $23.79 | $23.79 | 45,711 |
| 2019-12-31 | $23.70 | $23.75 | $23.62 | $23.75 | $23.75 | 62,386 |
| 2019-12-30 | $23.70 | $23.74 | $23.67 | $23.67 | $23.67 | 9,258 |
| 2019-12-27 | $23.85 | $23.85 | $23.78 | $23.78 | $23.78 | 5,693 |
| 2019-12-26 | $23.77 | $23.77 | $23.71 | $23.71 | $23.71 | 1,931 |
| 2019-12-24 | $23.67 | $23.73 | $23.67 | $23.68 | $23.68 | 4,484 |
| 2019-12-23 | $23.79 | $23.80 | $23.66 | $23.72 | $23.72 | 28,022 |
| 2019-12-20 | $23.70 | $23.72 | $23.65 | $23.71 | $23.71 | 13,521 |
| 2019-12-19 | $23.69 | $23.69 | $23.61 | $23.64 | $23.64 | 25,935 |
| 2019-12-18 | $23.66 | $23.69 | $23.63 | $23.65 | $23.65 | 4,203 |
| 2019-12-17 | $23.74 | $23.74 | $23.68 | $23.71 | $23.71 | 3,046 |
| 2019-12-16 | $23.80 | $23.80 | $23.76 | $23.79 | $23.79 | 11,585 |
| 2019-12-13 | $23.65 | $23.66 | $23.63 | $23.65 | $23.65 | 13,155 |
| 2019-12-12 | $23.54 | $23.59 | $23.53 | $23.56 | $23.56 | 5,892 |
| 2019-12-11 | $23.55 | $23.55 | $23.45 | $23.50 | $23.50 | 35,078 |
| 2019-12-10 | $23.41 | $23.46 | $23.41 | $23.44 | $23.44 | 8,742 |
| 2019-12-09 | $23.45 | $23.45 | $23.42 | $23.42 | $23.42 | 1,931 |
| 2019-12-06 | $23.42 | $23.50 | $23.39 | $23.43 | $23.43 | 30,131 |
| 2019-12-05 | $23.38 | $23.40 | $23.34 | $23.37 | $23.37 | 9,869 |
| 2019-12-04 | $23.39 | $23.39 | $23.33 | $23.37 | $23.37 | 4,033 |
| 2019-12-03 | $23.23 | $23.28 | $23.21 | $23.28 | $23.28 | 2,727 |
| 2019-12-02 | $23.40 | $23.40 | $23.24 | $23.31 | $23.31 | 70,310 |
| 2019-11-29 | $23.50 | $23.50 | $23.42 | $23.42 | $23.42 | 4,790 |
| 2019-11-27 | $23.51 | $23.52 | $23.45 | $23.51 | $23.51 | 3,973 |
| 2019-11-26 | $23.47 | $23.48 | $23.41 | $23.45 | $23.45 | 12,359 |
| 2019-11-25 | $23.43 | $23.47 | $23.43 | $23.47 | $23.47 | 2,708 |
| 2019-11-22 | $23.37 | $23.41 | $23.34 | $23.38 | $23.38 | 12,572 |
| 2019-11-21 | $23.34 | $23.39 | $23.30 | $23.31 | $23.31 | 31,542 |
| 2019-11-20 | $23.39 | $23.40 | $23.30 | $23.34 | $23.34 | 11,658 |
| 2019-11-19 | $23.45 | $23.48 | $23.42 | $23.43 | $23.43 | 19,113 |
| 2019-11-18 | $23.64 | $23.71 | $23.64 | $23.70 | $23.46 | 4,054 |
| 2019-11-15 | $23.56 | $23.68 | $23.56 | $23.65 | $23.41 | 6,060 |
| 2019-11-14 | $23.60 | $23.60 | $23.55 | $23.58 | $23.35 | 18,999 |
| 2019-11-13 | $23.62 | $23.65 | $23.57 | $23.62 | $23.38 | 6,702 |
| 2019-11-12 | $23.83 | $23.83 | $23.67 | $23.69 | $23.45 | 7,562 |
| 2019-11-11 | $23.65 | $23.68 | $23.64 | $23.68 | $23.44 | 2,308 |
| 2019-11-08 | $23.68 | $23.70 | $23.67 | $23.70 | $23.46 | 18,973 |
| 2019-11-07 | $23.72 | $23.72 | $23.68 | $23.68 | $23.44 | 9,593 |
| 2019-11-06 | $23.66 | $23.70 | $23.66 | $23.68 | $23.44 | 9,357 |
| 2019-11-05 | $23.67 | $23.68 | $23.65 | $23.65 | $23.42 | 1,721 |
| 2019-11-04 | $23.70 | $23.72 | $23.65 | $23.68 | $23.44 | 12,370 |
| 2019-11-01 | $23.63 | $23.63 | $23.58 | $23.62 | $23.38 | 17,904 |
| 2019-10-31 | $23.49 | $23.51 | $23.46 | $23.49 | $23.26 | 7,736 |
| 2019-10-30 | $23.47 | $23.55 | $23.47 | $23.53 | $23.29 | 9,194 |
| 2019-10-29 | $23.46 | $23.51 | $23.46 | $23.50 | $23.27 | 11,043 |
| 2019-10-28 | $23.49 | $23.49 | $23.45 | $23.49 | $23.25 | 20,473 |
| 2019-10-25 | $23.43 | $23.46 | $23.38 | $23.46 | $23.23 | 11,094 |
| 2019-10-24 | $23.40 | $23.44 | $23.40 | $23.43 | $23.20 | 3,520 |
| 2019-10-23 | $23.54 | $23.54 | $23.31 | $23.41 | $23.17 | 5,055 |
| 2019-10-22 | $23.37 | $23.43 | $23.36 | $23.37 | $23.14 | 44,999 |
| 2019-10-21 | $23.34 | $23.39 | $23.34 | $23.37 | $23.14 | 4,939 |
| 2019-10-18 | $23.26 | $23.32 | $23.26 | $23.31 | $23.08 | 1,971 |
| 2019-10-17 | $23.36 | $23.36 | $23.29 | $23.29 | $23.06 | 11,642 |
| 2019-10-16 | $23.24 | $23.32 | $23.23 | $23.27 | $23.03 | 138,460 |
| 2019-10-15 | $23.12 | $23.30 | $23.12 | $23.26 | $23.03 | 334,509 |
| 2019-10-14 | $23.14 | $23.17 | $23.08 | $23.11 | $22.88 | 21,930 |
| 2019-10-11 | $23.12 | $23.23 | $23.10 | $23.19 | $22.96 | 12,965 |
| 2019-10-10 | $22.94 | $22.98 | $22.92 | $22.96 | $22.73 | 21,475 |
| 2019-10-09 | $22.98 | $22.98 | $22.85 | $22.91 | $22.68 | 38,637 |
| 2019-10-08 | $23.07 | $23.07 | $22.78 | $22.81 | $22.59 | 15,446 |
| 2019-10-07 | $22.92 | $22.97 | $22.91 | $22.93 | $22.70 | 26,866 |
| 2019-10-04 | $22.84 | $22.93 | $22.84 | $22.93 | $22.71 | 9,903 |
| 2019-10-03 | $22.80 | $22.85 | $22.73 | $22.82 | $22.59 | 7,651 |
| 2019-10-02 | $22.84 | $22.84 | $22.73 | $22.76 | $22.54 | 13,625 |
| 2019-10-01 | $23.00 | $23.02 | $22.91 | $22.98 | $22.75 | 46,061 |
| 2019-09-30 | $23.04 | $23.16 | $23.03 | $23.10 | $22.87 | 34,622 |
| 2019-09-27 | $23.09 | $23.11 | $23.00 | $23.03 | $22.80 | 16,001 |
| 2019-09-26 | $23.04 | $23.10 | $23.03 | $23.06 | $22.84 | 44,486 |
| 2019-09-25 | $23.02 | $23.07 | $23.02 | $23.07 | $22.84 | 31,371 |
| 2019-09-24 | $23.09 | $23.11 | $23.04 | $23.08 | $22.85 | 20,077 |
| 2019-09-23 | $23.10 | $23.14 | $23.10 | $23.13 | $22.90 | 4,759 |
| 2019-09-20 | $23.12 | $23.14 | $23.12 | $23.14 | $22.91 | 856 |
| 2019-09-19 | $23.17 | $23.20 | $23.13 | $23.15 | $22.92 | 6,495 |
| 2019-09-18 | $23.15 | $23.15 | $23.09 | $23.11 | $22.88 | 14,931 |
| 2019-09-17 | $23.05 | $23.15 | $23.05 | $23.11 | $22.88 | 6,688 |
| 2019-09-16 | $23.14 | $23.15 | $23.10 | $23.10 | $22.87 | 7,807 |
| 2019-09-13 | $23.24 | $23.26 | $23.17 | $23.23 | $22.99 | 51,212 |
| 2019-09-12 | $23.04 | $23.19 | $23.04 | $23.15 | $22.92 | 301,209 |
| 2019-09-11 | $23.08 | $23.11 | $23.02 | $23.10 | $22.87 | 4,070 |
| 2019-09-10 | $23.05 | $23.06 | $22.97 | $23.00 | $22.77 | 4,227 |
| 2019-09-09 | $23.00 | $23.05 | $22.97 | $23.01 | $22.78 | 3,333 |
| 2019-09-06 | $23.00 | $23.05 | $22.96 | $23.05 | $22.82 | 49,040 |
| 2019-09-05 | $22.95 | $22.98 | $22.95 | $22.97 | $22.74 | 6,184 |
| 2019-09-04 | $23.02 | $23.02 | $22.85 | $22.89 | $22.66 | 12,619 |
| 2019-09-03 | $22.74 | $22.74 | $22.68 | $22.68 | $22.46 | 21,756 |
| 2019-08-30 | $22.96 | $22.96 | $22.70 | $22.76 | $22.53 | 6,714 |
| 2019-08-29 | $22.66 | $22.73 | $22.66 | $22.68 | $22.45 | 17,970 |
| 2019-08-28 | $22.56 | $22.64 | $22.54 | $22.60 | $22.38 | 18,934 |
| 2019-08-27 | $22.60 | $22.66 | $22.58 | $22.61 | $22.38 | 12,525 |
| 2019-08-26 | $22.62 | $22.64 | $22.58 | $22.59 | $22.37 | 8,141 |
| 2019-08-23 | $22.62 | $24.95 | $22.47 | $22.47 | $22.25 | 336,321 |
| 2019-08-22 | $22.86 | $22.86 | $22.62 | $22.69 | $22.46 | 8,127 |
| 2019-08-21 | $22.71 | $22.73 | $22.68 | $22.70 | $22.48 | 255,259 |
| 2019-08-20 | $22.62 | $22.65 | $22.60 | $22.60 | $22.37 | 7,236 |
| 2019-08-19 | $22.62 | $22.65 | $22.58 | $22.63 | $22.40 | 5,139 |
| 2019-08-16 | $22.53 | $22.57 | $22.52 | $22.57 | $22.35 | 6,495 |
| 2019-08-15 | $22.41 | $22.45 | $22.38 | $22.43 | $22.20 | 20,267 |
| 2019-08-14 | $22.46 | $22.47 | $22.39 | $22.40 | $22.18 | 16,309 |
| 2019-08-13 | $22.56 | $22.71 | $22.56 | $22.69 | $22.46 | 12,524 |
| 2019-08-12 | $22.64 | $22.67 | $22.59 | $22.60 | $22.38 | 11,586 |
| 2019-08-09 | $22.69 | $22.74 | $22.61 | $22.68 | $22.45 | 12,460 |
| 2019-08-08 | $22.63 | $22.79 | $22.63 | $22.74 | $22.51 | 17,795 |
| 2019-08-07 | $22.53 | $22.68 | $22.53 | $22.64 | $22.42 | 19,066 |
| 2019-08-06 | $22.62 | $22.62 | $22.54 | $22.59 | $22.37 | 21,910 |
| 2019-08-05 | $22.68 | $22.68 | $22.52 | $22.54 | $22.32 | 11,636 |
| 2019-08-02 | $22.79 | $22.81 | $22.73 | $22.79 | $22.57 | 6,924 |
| 2019-08-01 | $22.95 | $23.03 | $22.88 | $22.89 | $22.66 | 331,994 |
| 2019-07-31 | $23.03 | $23.03 | $22.89 | $22.96 | $22.73 | 41,882 |
| 2019-07-30 | $23.00 | $23.03 | $22.93 | $22.98 | $22.75 | 70,381 |
| 2019-07-29 | $23.18 | $23.18 | $23.08 | $23.13 | $22.90 | 4,774 |
| 2019-07-26 | $23.12 | $23.14 | $23.10 | $23.13 | $22.90 | 4,414 |
| 2019-07-25 | $23.19 | $23.19 | $23.07 | $23.07 | $22.84 | 11,978 |
| 2019-07-24 | $23.10 | $23.21 | $23.10 | $23.18 | $22.95 | 1,100 |
| 2019-07-23 | $23.33 | $23.33 | $23.17 | $23.17 | $22.94 | 24,584 |
| 2019-07-22 | $23.09 | $23.15 | $23.05 | $23.12 | $22.89 | 35,523 |
| 2019-07-19 | $23.14 | $23.14 | $23.08 | $23.08 | $22.85 | 27,535 |
| 2019-07-18 | $23.11 | $23.14 | $23.05 | $23.10 | $22.87 | 26,565 |
| 2019-07-17 | $23.17 | $23.17 | $23.13 | $23.15 | $22.92 | 11,736 |
| 2019-07-16 | $23.10 | $23.21 | $23.10 | $23.15 | $22.92 | 36,479 |
| 2019-07-15 | $23.23 | $23.23 | $23.15 | $23.22 | $22.99 | 35,781 |
| 2019-07-12 | $23.18 | $23.28 | $23.16 | $23.18 | $22.95 | 108,931 |
| 2019-07-11 | $23.21 | $23.21 | $23.10 | $23.15 | $22.92 | 32,653 |
| 2019-07-10 | $23.50 | $23.50 | $23.10 | $23.14 | $22.91 | 44,705 |
| 2019-07-09 | $23.09 | $23.20 | $23.09 | $23.19 | $22.96 | 14,691 |
| 2019-07-08 | $23.29 | $23.29 | $23.20 | $23.23 | $22.99 | 23,248 |
| 2019-07-05 | $23.25 | $23.30 | $23.17 | $23.24 | $23.01 | 81,177 |
| 2019-07-03 | $23.35 | $23.35 | $23.30 | $23.30 | $23.07 | 3,417 |
| 2019-07-02 | $23.27 | $23.30 | $23.26 | $23.30 | $23.07 | 33,455 |
| 2019-07-01 | $23.23 | $23.35 | $23.20 | $23.21 | $22.98 | 88,874 |
Innovator International Developed Power Buffer ETF July (IJUL) News Headlines
Recent Innovator International Developed Power Buffer ETF July (IJUL) News
Similar Companies to Innovator International Developed Power Buffer ETF July (IJUL) 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 | -- | -- | -- |