Innovator U.S. Small Cap Power Buffer ETF - April (KAPR) Exchange: BATS
Data as of April 25, 2024
$30.12 ($-0.33) -1.08%
Innovator U.S. Small Cap Power Buffer ETF - April - Daily Information
Click for more stock information on Innovator U.S. Small Cap Power Buffer ETF - April.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $30.35 |
| Previous Close | $30.12 |
| High | $30.35 |
| Low | $30.02 |
| Adjusted Open | $30.35 |
| Previous Adjusted Close | $30.12 |
| Adjusted High | $30.35 |
| Adjusted Low | $30.02 |
About Innovator U.S. Small Cap Power Buffer ETF - April (KAPR)
Innovator Russell 2000 Power Buffer ETF April
Invest in Innovator U.S. Small Cap Power Buffer ETF - April (KAPR)
Historical Stock Data for Innovator U.S. Small Cap Power Buffer ETF - April (KAPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $30.35 | $30.35 | $30.02 | $30.12 | $30.12 | 52,342 |
| 2024-04-11 | $30.40 | $30.47 | $30.22 | $30.45 | $30.45 | 89,513 |
| 2024-04-10 | $30.22 | $30.46 | $30.17 | $30.32 | $30.32 | 47,815 |
| 2024-04-09 | $30.81 | $30.81 | $30.63 | $30.78 | $30.78 | 72,936 |
| 2024-04-08 | $30.76 | $30.77 | $30.62 | $30.73 | $30.73 | 151,852 |
| 2024-04-05 | $30.53 | $30.71 | $30.50 | $30.66 | $30.66 | 60,658 |
| 2024-04-04 | $30.93 | $30.98 | $30.50 | $30.54 | $30.54 | 128,245 |
| 2024-04-03 | $30.55 | $30.75 | $30.50 | $30.73 | $30.73 | 97,431 |
| 2024-04-02 | $30.75 | $30.75 | $30.49 | $30.63 | $30.63 | 136,793 |
| 2024-04-01 | $31.17 | $32.59 | $30.86 | $30.94 | $30.94 | 802,210 |
| 2024-03-28 | $30.96 | $31.16 | $30.96 | $31.16 | $31.16 | 322,943 |
| 2024-03-27 | $30.58 | $30.87 | $30.42 | $30.87 | $30.87 | 130,998 |
| 2024-03-26 | $30.50 | $30.50 | $30.30 | $30.30 | $30.30 | 21,490 |
| 2024-03-25 | $30.48 | $30.49 | $30.34 | $30.34 | $30.34 | 7,055 |
| 2024-03-22 | $30.61 | $30.61 | $30.26 | $30.26 | $30.26 | 6,323 |
| 2024-03-21 | $30.32 | $30.62 | $30.32 | $30.56 | $30.56 | 22,154 |
| 2024-03-20 | $29.65 | $30.27 | $29.65 | $30.25 | $30.25 | 13,371 |
| 2024-03-19 | $29.50 | $29.81 | $29.47 | $29.74 | $29.74 | 16,355 |
| 2024-03-18 | $29.84 | $29.85 | $29.53 | $29.56 | $29.56 | 11,178 |
| 2024-03-15 | $29.64 | $29.79 | $29.62 | $29.72 | $29.72 | 4,573 |
| 2024-03-14 | $30.03 | $30.03 | $29.44 | $29.60 | $29.60 | 7,603 |
| 2024-03-13 | $29.97 | $30.19 | $29.97 | $30.08 | $30.08 | 212,208 |
| 2024-03-12 | $29.91 | $30.01 | $29.86 | $30.01 | $30.01 | 5,434 |
| 2024-03-11 | $30.02 | $30.02 | $29.92 | $29.93 | $29.93 | 5,851 |
| 2024-03-08 | $30.37 | $30.41 | $29.99 | $30.10 | $30.10 | 10,976 |
| 2024-03-07 | $30.06 | $30.14 | $30.03 | $30.08 | $30.08 | 8,326 |
| 2024-03-06 | $29.98 | $29.98 | $29.84 | $29.90 | $29.90 | 10,020 |
| 2024-03-05 | $29.84 | $29.85 | $29.69 | $29.72 | $29.72 | 8,408 |
| 2024-03-04 | $30.06 | $30.06 | $29.90 | $29.90 | $29.90 | 1,801 |
| 2024-03-01 | $29.72 | $29.98 | $29.72 | $29.89 | $29.89 | 457,213 |
| 2024-02-29 | $29.89 | $29.89 | $29.65 | $29.75 | $29.75 | 13,550 |
| 2024-02-28 | $29.59 | $29.70 | $29.55 | $29.55 | $29.55 | 5,820 |
| 2024-02-27 | $29.65 | $29.71 | $29.60 | $29.69 | $29.69 | 7,395 |
| 2024-02-26 | $29.26 | $29.43 | $29.26 | $29.41 | $29.41 | 16,327 |
| 2024-02-23 | $29.19 | $29.39 | $29.18 | $29.28 | $29.28 | 2,400 |
| 2024-02-22 | $29.20 | $29.24 | $29.12 | $29.19 | $29.19 | 2,825 |
| 2024-02-21 | $29.05 | $29.05 | $28.87 | $29.01 | $29.01 | 6,431 |
| 2024-02-20 | $29.21 | $29.21 | $29.04 | $29.09 | $29.09 | 7,326 |
| 2024-02-16 | $29.48 | $29.57 | $29.37 | $29.38 | $29.38 | 4,694 |
| 2024-02-15 | $29.29 | $29.65 | $29.29 | $29.61 | $29.61 | 37,721 |
| 2024-02-14 | $28.95 | $29.21 | $28.86 | $29.18 | $29.18 | 7,660 |
| 2024-02-13 | $28.94 | $28.94 | $28.51 | $28.65 | $28.65 | 2,915 |
| 2024-02-12 | $29.18 | $29.57 | $29.18 | $29.49 | $29.49 | 4,334 |
| 2024-02-09 | $28.90 | $29.15 | $28.90 | $29.15 | $29.15 | 15,541 |
| 2024-02-08 | $28.45 | $28.82 | $28.45 | $28.78 | $28.78 | 3,752 |
| 2024-02-07 | $28.51 | $28.58 | $28.45 | $28.48 | $28.48 | 6,706 |
| 2024-02-06 | $28.40 | $28.54 | $28.40 | $28.53 | $28.53 | 6,248 |
| 2024-02-05 | $28.32 | $28.40 | $28.25 | $28.35 | $28.35 | 2,007 |
| 2024-02-02 | $28.56 | $28.73 | $28.52 | $28.65 | $28.65 | 4,061 |
| 2024-02-01 | $28.53 | $28.75 | $28.53 | $28.73 | $28.73 | 8,691 |
| 2024-01-31 | $28.86 | $29.03 | $28.47 | $28.47 | $28.47 | 7,223 |
| 2024-01-30 | $28.96 | $28.99 | $28.88 | $28.96 | $28.96 | 3,705 |
| 2024-01-29 | $28.79 | $29.09 | $28.79 | $29.08 | $29.08 | 5,618 |
| 2024-01-26 | $28.85 | $28.85 | $28.75 | $28.75 | $28.75 | 5,917 |
| 2024-01-25 | $28.83 | $28.90 | $28.64 | $28.73 | $28.73 | 3,501 |
| 2024-01-24 | $28.87 | $28.87 | $28.57 | $28.58 | $28.58 | 40,850 |
| 2024-01-23 | $29.01 | $29.01 | $28.71 | $28.76 | $28.76 | 100,722 |
| 2024-01-22 | $28.60 | $28.87 | $28.60 | $28.81 | $28.81 | 8,029 |
| 2024-01-19 | $28.16 | $28.43 | $28.11 | $28.40 | $28.40 | 33,779 |
| 2024-01-18 | $28.15 | $28.20 | $28.12 | $28.20 | $28.20 | 3,631 |
| 2024-01-17 | $28.04 | $28.13 | $28.00 | $28.13 | $28.13 | 5,198 |
| 2024-01-16 | $28.28 | $28.33 | $28.18 | $28.26 | $28.26 | 11,368 |
| 2024-01-12 | $28.78 | $28.78 | $28.44 | $28.50 | $28.50 | 10,348 |
| 2024-01-11 | $28.36 | $28.53 | $28.36 | $28.51 | $28.51 | 15,294 |
| 2024-01-10 | $28.54 | $28.69 | $28.54 | $28.65 | $28.65 | 6,157 |
| 2024-01-09 | $28.62 | $28.74 | $28.62 | $28.66 | $28.66 | 353,883 |
| 2024-01-08 | $28.47 | $28.82 | $28.46 | $28.82 | $28.82 | 146,083 |
| 2024-01-05 | $28.67 | $28.67 | $28.46 | $28.46 | $28.46 | 44,090 |
| 2024-01-04 | $28.51 | $28.66 | $28.51 | $28.53 | $28.53 | 45,444 |
| 2024-01-03 | $28.82 | $28.85 | $28.53 | $28.54 | $28.54 | 122,133 |
| 2024-01-02 | $29.12 | $29.22 | $28.97 | $29.04 | $29.04 | 41,441 |
| 2023-12-29 | $29.33 | $29.33 | $29.17 | $29.17 | $29.17 | 8,172 |
| 2023-12-28 | $29.42 | $29.43 | $29.33 | $29.39 | $29.39 | 596,180 |
| 2023-12-27 | $29.37 | $29.47 | $29.33 | $29.42 | $29.42 | 17,148 |
| 2023-12-26 | $29.30 | $29.37 | $29.27 | $29.35 | $29.35 | 7,952 |
| 2023-12-22 | $29.17 | $29.18 | $29.09 | $29.12 | $29.12 | 5,345 |
| 2023-12-21 | $28.86 | $28.97 | $28.81 | $28.97 | $28.97 | 17,368 |
| 2023-12-20 | $29.00 | $29.20 | $28.71 | $28.71 | $28.71 | 34,491 |
| 2023-12-19 | $28.90 | $29.03 | $28.90 | $29.03 | $29.03 | 45,922 |
| 2023-12-18 | $28.65 | $28.83 | $28.65 | $28.74 | $28.74 | 39,000 |
| 2023-12-15 | $28.82 | $28.84 | $28.63 | $28.74 | $28.74 | 30,625 |
| 2023-12-14 | $28.63 | $28.98 | $28.63 | $28.82 | $28.82 | 126,592 |
| 2023-12-13 | $27.76 | $28.40 | $27.76 | $28.40 | $28.40 | 5,818 |
| 2023-12-12 | $27.66 | $27.82 | $27.66 | $27.76 | $27.76 | 135,329 |
| 2023-12-11 | $27.70 | $27.82 | $27.68 | $27.78 | $27.78 | 13,447 |
| 2023-12-08 | $27.70 | $27.75 | $27.57 | $27.74 | $27.74 | 11,793 |
| 2023-12-07 | $27.46 | $27.58 | $27.44 | $27.58 | $27.58 | 199,018 |
| 2023-12-06 | $27.65 | $27.86 | $27.45 | $27.45 | $27.45 | 4,113 |
| 2023-12-05 | $27.59 | $27.61 | $27.49 | $27.51 | $27.51 | 2,747 |
| 2023-12-04 | $27.64 | $27.78 | $27.59 | $27.75 | $27.75 | 9,322 |
| 2023-12-01 | $27.00 | $27.61 | $27.00 | $27.61 | $27.61 | 17,783 |
| 2023-11-30 | $27.05 | $27.07 | $26.98 | $27.01 | $27.01 | 9,997 |
| 2023-11-29 | $27.00 | $27.15 | $26.95 | $27.00 | $27.00 | 10,852 |
| 2023-11-28 | $26.87 | $26.90 | $26.81 | $26.86 | $26.86 | 4,328 |
| 2023-11-27 | $26.99 | $27.00 | $26.93 | $26.95 | $26.95 | 77,236 |
| 2023-11-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 26 |
| 2023-11-22 | $26.83 | $26.98 | $26.83 | $26.90 | $26.90 | 8,628 |
| 2023-11-21 | $26.84 | $26.94 | $26.75 | $26.79 | $26.79 | 7,381 |
| 2023-11-20 | $26.93 | $27.02 | $26.89 | $26.97 | $26.97 | 4,157 |
| 2023-11-17 | $26.84 | $26.92 | $26.82 | $26.90 | $26.90 | 11,961 |
| 2023-11-16 | $26.85 | $26.85 | $26.63 | $26.69 | $26.69 | 19,251 |
| 2023-11-15 | $27.00 | $27.23 | $26.94 | $26.94 | $26.94 | 24,951 |
| 2023-11-14 | $26.49 | $26.90 | $26.49 | $26.90 | $26.90 | 10,874 |
| 2023-11-13 | $26.07 | $26.16 | $26.07 | $26.10 | $26.10 | 15,203 |
| 2023-11-10 | $25.98 | $26.12 | $25.95 | $26.10 | $26.10 | 16,497 |
| 2023-11-09 | $26.25 | $26.25 | $25.93 | $25.95 | $25.95 | 2,846 |
| 2023-11-08 | $26.30 | $26.30 | $26.12 | $26.17 | $26.17 | 11,388 |
| 2023-11-07 | $26.34 | $26.42 | $26.26 | $26.32 | $26.32 | 8,711 |
| 2023-11-06 | $26.45 | $26.46 | $26.32 | $26.36 | $26.36 | 4,667 |
| 2023-11-03 | $26.48 | $26.65 | $26.48 | $26.57 | $26.57 | 14,127 |
| 2023-11-02 | $26.08 | $26.15 | $26.07 | $26.15 | $26.15 | 9,539 |
| 2023-11-01 | $25.71 | $25.86 | $25.68 | $25.86 | $25.86 | 7,076 |
| 2023-10-31 | $25.62 | $25.77 | $25.62 | $25.75 | $25.75 | 9,690 |
| 2023-10-30 | $25.55 | $25.70 | $25.51 | $25.67 | $25.67 | 11,410 |
| 2023-10-27 | $25.71 | $25.71 | $25.53 | $25.57 | $25.57 | 24,102 |
| 2023-10-26 | $25.67 | $25.78 | $25.62 | $25.74 | $25.74 | 8,069 |
| 2023-10-25 | $25.72 | $25.76 | $25.61 | $25.66 | $25.66 | 29,955 |
| 2023-10-24 | $25.93 | $26.00 | $25.78 | $25.87 | $25.87 | 17,216 |
| 2023-10-23 | $25.76 | $25.96 | $25.74 | $25.77 | $25.77 | 5,665 |
| 2023-10-20 | $25.94 | $26.03 | $25.87 | $25.87 | $25.87 | 10,241 |
| 2023-10-19 | $26.15 | $26.31 | $26.04 | $26.04 | $26.04 | 63,204 |
| 2023-10-18 | $26.38 | $26.43 | $26.26 | $26.26 | $26.26 | 6,505 |
| 2023-10-17 | $26.49 | $26.73 | $26.49 | $26.60 | $26.60 | 8,018 |
| 2023-10-16 | $26.34 | $26.48 | $26.34 | $26.44 | $26.44 | 8,135 |
| 2023-10-13 | $26.32 | $26.33 | $26.14 | $26.18 | $26.18 | 17,735 |
| 2023-10-12 | $26.53 | $26.53 | $26.29 | $26.29 | $26.29 | 30,974 |
| 2023-10-11 | $26.65 | $26.67 | $26.56 | $26.66 | $26.66 | 22,432 |
| 2023-10-10 | $26.66 | $26.81 | $26.66 | $26.74 | $26.74 | 23,719 |
| 2023-10-09 | $26.38 | $26.56 | $26.36 | $26.52 | $26.52 | 89,698 |
| 2023-10-06 | $26.27 | $26.52 | $26.19 | $26.44 | $26.44 | 8,847 |
| 2023-10-05 | $26.29 | $26.35 | $26.19 | $26.28 | $26.28 | 6,647 |
| 2023-10-04 | $26.17 | $26.32 | $26.14 | $26.26 | $26.26 | 10,250 |
| 2023-10-03 | $26.38 | $26.38 | $26.22 | $26.23 | $26.23 | 128,236 |
| 2023-10-02 | $26.75 | $26.75 | $26.46 | $26.51 | $26.51 | 5,461 |
| 2023-09-29 | $26.90 | $26.93 | $26.71 | $26.75 | $26.75 | 6,192 |
| 2023-09-28 | $26.69 | $26.89 | $26.67 | $26.81 | $26.81 | 2,405 |
| 2023-09-27 | $26.76 | $26.77 | $26.64 | $26.67 | $26.67 | 6,286 |
| 2023-09-26 | $26.73 | $26.73 | $26.55 | $26.55 | $26.55 | 3,289 |
| 2023-09-25 | $26.76 | $26.81 | $26.66 | $26.74 | $26.74 | 11,183 |
| 2023-09-22 | $26.79 | $26.80 | $26.65 | $26.65 | $26.65 | 2,889 |
| 2023-09-21 | $26.81 | $26.83 | $26.72 | $26.72 | $26.72 | 4,974 |
| 2023-09-20 | $27.31 | $27.35 | $26.95 | $26.95 | $26.95 | 9,328 |
| 2023-09-19 | $27.15 | $27.21 | $27.10 | $27.12 | $27.12 | 2,987 |
| 2023-09-18 | $27.29 | $27.29 | $27.19 | $27.19 | $27.19 | 3,735 |
| 2023-09-15 | $27.43 | $27.43 | $27.24 | $27.30 | $27.30 | 5,076 |
| 2023-09-14 | $27.50 | $27.50 | $27.38 | $27.47 | $27.47 | 7,887 |
| 2023-09-13 | $27.36 | $27.36 | $27.21 | $27.24 | $27.24 | 11,762 |
| 2023-09-12 | $27.28 | $27.45 | $27.28 | $27.35 | $27.35 | 5,389 |
| 2023-09-11 | $27.41 | $27.47 | $27.35 | $27.35 | $27.35 | 2,506 |
| 2023-09-08 | $27.35 | $27.39 | $27.33 | $27.33 | $27.33 | 3,077 |
| 2023-09-07 | $27.39 | $27.39 | $27.29 | $27.35 | $27.35 | 2,639 |
| 2023-09-06 | $27.56 | $27.56 | $27.42 | $27.51 | $27.51 | 9,326 |
| 2023-09-05 | $27.65 | $27.65 | $27.57 | $27.57 | $27.57 | 8,263 |
| 2023-09-01 | $27.95 | $27.99 | $27.89 | $27.90 | $27.90 | 5,565 |
| 2023-08-31 | $27.82 | $27.86 | $27.72 | $27.72 | $27.72 | 12,385 |
| 2023-08-30 | $27.62 | $27.80 | $27.62 | $27.75 | $27.75 | 21,634 |
| 2023-08-29 | $27.42 | $27.72 | $27.42 | $27.69 | $27.69 | 11,323 |
| 2023-08-28 | $27.51 | $27.53 | $27.43 | $27.45 | $27.45 | 6,879 |
| 2023-08-25 | $27.37 | $27.39 | $27.21 | $27.30 | $27.30 | 5,284 |
| 2023-08-24 | $27.40 | $27.47 | $27.26 | $27.26 | $27.26 | 4,057 |
| 2023-08-23 | $27.27 | $27.46 | $27.22 | $27.43 | $27.43 | 17,552 |
| 2023-08-22 | $27.30 | $27.31 | $27.24 | $27.28 | $27.28 | 6,262 |
| 2023-08-21 | $27.46 | $27.46 | $27.25 | $27.29 | $27.29 | 4,453 |
| 2023-08-18 | $27.18 | $27.40 | $27.18 | $27.31 | $27.31 | 5,778 |
| 2023-08-17 | $27.48 | $27.48 | $27.22 | $27.22 | $27.22 | 62,687 |
| 2023-08-16 | $27.56 | $27.56 | $27.38 | $27.38 | $27.38 | 29,571 |
| 2023-08-15 | $27.65 | $27.68 | $27.61 | $27.61 | $27.61 | 7,722 |
| 2023-08-14 | $27.72 | $27.83 | $27.72 | $27.81 | $27.81 | 2,640 |
| 2023-08-11 | $27.87 | $27.90 | $27.84 | $27.84 | $27.84 | 1,520 |
| 2023-08-10 | $27.88 | $27.99 | $27.77 | $27.82 | $27.82 | 3,995 |
| 2023-08-09 | $27.92 | $27.97 | $27.83 | $27.84 | $27.84 | 33,793 |
| 2023-08-08 | $27.85 | $28.02 | $27.78 | $27.96 | $27.96 | 10,086 |
| 2023-08-07 | $28.13 | $28.13 | $28.01 | $28.04 | $28.04 | 18,501 |
| 2023-08-04 | $28.11 | $28.15 | $27.99 | $27.99 | $27.99 | 3,015 |
| 2023-08-03 | $28.09 | $28.14 | $27.94 | $28.03 | $28.03 | 35,851 |
| 2023-08-02 | $28.04 | $28.09 | $28.01 | $28.05 | $28.05 | 12,326 |
| 2023-08-01 | $28.19 | $28.33 | $28.19 | $28.26 | $28.26 | 57,815 |
| 2023-07-31 | $28.27 | $28.35 | $28.27 | $28.31 | $28.31 | 3,848 |
| 2023-07-28 | $28.18 | $28.24 | $28.18 | $28.22 | $28.22 | 12,352 |
| 2023-07-27 | $28.22 | $28.22 | $27.98 | $27.98 | $27.98 | 27,090 |
| 2023-07-26 | $28.14 | $28.26 | $28.13 | $28.17 | $28.17 | 10,377 |
| 2023-07-25 | $28.11 | $28.13 | $28.05 | $28.05 | $28.05 | 23,188 |
| 2023-07-24 | $28.03 | $28.13 | $28.01 | $28.05 | $28.05 | 9,610 |
| 2023-07-21 | $28.12 | $28.12 | $28.00 | $28.01 | $28.01 | 7,354 |
| 2023-07-20 | $28.22 | $28.22 | $28.00 | $28.04 | $28.04 | 6,116 |
| 2023-07-19 | $28.21 | $28.22 | $28.11 | $28.17 | $28.17 | 8,755 |
| 2023-07-18 | $28.06 | $28.17 | $28.06 | $28.12 | $28.12 | 24,182 |
| 2023-07-17 | $27.90 | $28.01 | $27.88 | $27.94 | $27.94 | 14,370 |
| 2023-07-14 | $27.81 | $27.87 | $27.75 | $27.87 | $27.87 | 9,701 |
| 2023-07-13 | $27.84 | $28.00 | $27.84 | $28.00 | $28.00 | 15,931 |
| 2023-07-12 | $27.91 | $27.91 | $27.80 | $27.88 | $27.88 | 4,800 |
| 2023-07-11 | $27.63 | $27.73 | $27.58 | $27.73 | $27.73 | 13,519 |
| 2023-07-10 | $27.36 | $27.56 | $27.36 | $27.54 | $27.54 | 360,942 |
| 2023-07-07 | $27.13 | $27.46 | $27.13 | $27.36 | $27.36 | 12,640 |
| 2023-07-06 | $27.09 | $27.17 | $26.96 | $27.13 | $27.13 | 45,121 |
| 2023-07-05 | $27.54 | $27.54 | $27.40 | $27.44 | $27.44 | 20,036 |
| 2023-07-03 | $27.62 | $27.62 | $27.50 | $27.54 | $27.54 | 5,287 |
| 2023-06-30 | $27.51 | $27.60 | $27.45 | $27.54 | $27.54 | 22,024 |
| 2023-06-29 | $27.41 | $27.50 | $27.35 | $27.42 | $27.42 | 41,505 |
| 2023-06-28 | $27.14 | $27.29 | $27.14 | $27.20 | $27.20 | 9,013 |
| 2023-06-27 | $26.97 | $27.27 | $26.97 | $27.21 | $27.21 | 62,043 |
| 2023-06-26 | $26.94 | $27.10 | $26.94 | $27.00 | $27.00 | 15,462 |
| 2023-06-23 | $27.03 | $27.10 | $26.86 | $26.95 | $26.95 | 174,704 |
| 2023-06-22 | $27.24 | $27.24 | $27.09 | $27.18 | $27.18 | 47,127 |
| 2023-06-21 | $27.25 | $27.34 | $27.20 | $27.28 | $27.28 | 16,759 |
| 2023-06-20 | $27.24 | $27.32 | $27.22 | $27.32 | $27.32 | 122,921 |
| 2023-06-16 | $27.40 | $27.48 | $27.26 | $27.29 | $27.29 | 35,371 |
| 2023-06-15 | $27.36 | $27.45 | $27.29 | $27.45 | $27.45 | 16,100 |
| 2023-06-14 | $27.53 | $27.53 | $27.20 | $27.34 | $27.34 | 106,472 |
| 2023-06-13 | $27.41 | $27.53 | $27.40 | $27.50 | $27.50 | 21,416 |
| 2023-06-12 | $27.29 | $27.37 | $27.25 | $27.34 | $27.34 | 50,450 |
| 2023-06-09 | $27.31 | $27.33 | $27.21 | $27.29 | $27.29 | 43,813 |
| 2023-06-08 | $27.45 | $27.45 | $27.16 | $27.29 | $27.29 | 24,811 |
| 2023-06-07 | $27.28 | $27.46 | $27.28 | $27.39 | $27.39 | 125,927 |
| 2023-06-06 | $26.76 | $27.20 | $26.76 | $27.18 | $27.18 | 436,331 |
| 2023-06-05 | $26.96 | $26.96 | $26.71 | $26.79 | $26.79 | 30,800 |
| 2023-06-02 | $26.72 | $26.99 | $26.59 | $26.99 | $26.99 | 22,863 |
| 2023-06-01 | $26.32 | $26.51 | $26.19 | $26.46 | $26.46 | 36,481 |
| 2023-05-31 | $26.38 | $26.38 | $26.11 | $26.27 | $26.27 | 51,720 |
| 2023-05-30 | $26.41 | $26.49 | $26.35 | $26.37 | $26.37 | 40,640 |
| 2023-05-26 | $26.33 | $26.47 | $26.26 | $26.46 | $26.46 | 39,753 |
| 2023-05-25 | $26.32 | $26.34 | $26.15 | $26.29 | $26.29 | 57,477 |
| 2023-05-24 | $26.47 | $26.47 | $26.27 | $26.41 | $26.41 | 46,204 |
| 2023-05-23 | $26.66 | $26.82 | $26.58 | $26.58 | $26.58 | 64,392 |
| 2023-05-22 | $26.54 | $26.70 | $26.50 | $26.66 | $26.66 | 32,178 |
| 2023-05-19 | $26.60 | $26.63 | $26.38 | $26.44 | $26.44 | 65,492 |
| 2023-05-18 | $26.44 | $26.60 | $26.42 | $26.60 | $26.60 | 194,739 |
| 2023-05-17 | $26.27 | $26.51 | $26.15 | $26.51 | $26.51 | 30,952 |
| 2023-05-16 | $26.27 | $26.27 | $26.14 | $26.16 | $26.16 | 132,735 |
| 2023-05-15 | $26.29 | $26.39 | $26.25 | $26.38 | $26.38 | 56,293 |
| 2023-05-12 | $26.28 | $26.29 | $26.02 | $26.09 | $26.09 | 13,137 |
| 2023-05-11 | $26.14 | $26.22 | $26.11 | $26.18 | $26.18 | 24,375 |
| 2023-05-10 | $26.34 | $26.37 | $26.15 | $26.34 | $26.34 | 27,523 |
| 2023-05-09 | $26.16 | $26.29 | $26.12 | $26.19 | $26.19 | 64,901 |
| 2023-05-08 | $26.40 | $26.40 | $26.18 | $26.25 | $26.25 | 59,978 |
| 2023-05-05 | $26.17 | $26.35 | $26.14 | $26.28 | $26.28 | 75,447 |
| 2023-05-04 | $25.92 | $25.97 | $25.76 | $25.93 | $25.93 | 41,628 |
| 2023-05-03 | $26.14 | $26.36 | $26.09 | $26.10 | $26.10 | 81,712 |
| 2023-05-02 | $26.23 | $26.23 | $25.92 | $26.02 | $26.02 | 68,595 |
| 2023-05-01 | $26.37 | $26.51 | $26.28 | $26.36 | $26.36 | 123,240 |
| 2023-04-28 | $26.28 | $26.42 | $26.27 | $26.35 | $26.35 | 32,564 |
| 2023-04-27 | $25.98 | $26.22 | $25.98 | $26.18 | $26.18 | 14,241 |
| 2023-04-26 | $26.10 | $26.12 | $25.95 | $25.99 | $25.99 | 26,939 |
| 2023-04-25 | $26.31 | $26.33 | $26.10 | $26.13 | $26.13 | 15,985 |
| 2023-04-24 | $26.54 | $26.58 | $26.35 | $26.52 | $26.52 | 38,571 |
| 2023-04-21 | $26.45 | $26.53 | $26.35 | $26.50 | $26.50 | 764,185 |
| 2023-04-20 | $26.42 | $26.53 | $26.42 | $26.50 | $26.50 | 39,490 |
| 2023-04-19 | $26.42 | $26.59 | $26.36 | $26.56 | $26.56 | 108,589 |
| 2023-04-18 | $26.69 | $26.69 | $26.44 | $26.51 | $26.51 | 17,726 |
| 2023-04-17 | $26.47 | $26.60 | $26.38 | $26.60 | $26.60 | 39,796 |
| 2023-04-14 | $26.53 | $26.53 | $26.26 | $26.36 | $26.36 | 17,348 |
| 2023-04-13 | $26.42 | $26.56 | $26.35 | $26.53 | $26.53 | 45,906 |
| 2023-04-12 | $26.59 | $26.59 | $26.27 | $26.33 | $26.33 | 104,809 |
| 2023-04-11 | $26.38 | $26.47 | $26.31 | $26.44 | $26.44 | 85,168 |
| 2023-04-10 | $26.11 | $26.32 | $26.11 | $26.31 | $26.31 | 79,918 |
| 2023-04-06 | $26.17 | $26.19 | $26.06 | $26.17 | $26.17 | 55,494 |
| 2023-04-05 | $26.21 | $26.21 | $26.04 | $26.12 | $26.12 | 62,212 |
| 2023-04-04 | $26.45 | $26.45 | $26.18 | $26.28 | $26.28 | 90,577 |
| 2023-04-03 | $26.57 | $26.63 | $26.32 | $26.55 | $26.55 | 293,641 |
| 2023-03-31 | $26.66 | $26.66 | $26.48 | $26.60 | $26.60 | 367,178 |
| 2023-03-30 | $26.45 | $26.52 | $26.37 | $26.50 | $26.50 | 134,287 |
| 2023-03-29 | $26.29 | $26.44 | $26.29 | $26.42 | $26.42 | 25,825 |
| 2023-03-28 | $26.27 | $26.27 | $26.17 | $26.24 | $26.24 | 19,524 |
| 2023-03-27 | $26.22 | $26.27 | $26.20 | $26.20 | $26.20 | 1,958 |
| 2023-03-24 | $25.78 | $25.97 | $25.78 | $25.97 | $25.97 | 19,468 |
| 2023-03-23 | $26.04 | $26.08 | $25.64 | $25.82 | $25.82 | 28,731 |
| 2023-03-22 | $26.17 | $26.21 | $25.89 | $25.89 | $25.89 | 3,684 |
| 2023-03-21 | $26.14 | $26.19 | $26.09 | $26.14 | $26.14 | 2,824 |
| 2023-03-20 | $25.76 | $25.95 | $25.76 | $25.91 | $25.91 | 43,754 |
| 2023-03-17 | $25.97 | $25.97 | $25.64 | $25.71 | $25.71 | 21,683 |
| 2023-03-16 | $25.72 | $26.09 | $25.72 | $26.03 | $26.03 | 26,836 |
| 2023-03-15 | $25.75 | $25.83 | $25.62 | $25.79 | $25.79 | 14,663 |
| 2023-03-14 | $26.05 | $26.21 | $25.93 | $26.03 | $26.03 | 18,764 |
| 2023-03-13 | $25.66 | $25.93 | $25.66 | $25.76 | $25.76 | 26,024 |
| 2023-03-10 | $26.09 | $26.18 | $25.92 | $25.93 | $25.93 | 23,040 |
| 2023-03-09 | $26.42 | $26.42 | $26.19 | $26.24 | $26.24 | 15,685 |
| 2023-03-08 | $26.40 | $26.43 | $26.35 | $26.38 | $26.38 | 5,416 |
| 2023-03-07 | $26.45 | $26.45 | $26.36 | $26.38 | $26.38 | 3,697 |
| 2023-03-06 | $26.42 | $26.42 | $26.34 | $26.40 | $26.40 | 2,058 |
| 2023-03-03 | $26.36 | $26.48 | $26.36 | $26.43 | $26.43 | 10,595 |
| 2023-03-02 | $26.29 | $26.40 | $26.29 | $26.37 | $26.37 | 7,001 |
| 2023-03-01 | $26.37 | $26.40 | $26.30 | $26.34 | $26.34 | 4,143 |
| 2023-02-28 | $26.40 | $26.41 | $26.33 | $26.33 | $26.33 | 8,174 |
| 2023-02-27 | $26.37 | $26.37 | $26.32 | $26.34 | $26.34 | 2,084 |
| 2023-02-24 | $26.31 | $26.32 | $26.23 | $26.32 | $26.32 | 7,005 |
| 2023-02-23 | $26.40 | $26.40 | $26.25 | $26.32 | $26.32 | 8,191 |
| 2023-02-22 | $26.26 | $26.31 | $26.22 | $26.23 | $26.23 | 16,706 |
| 2023-02-21 | $26.44 | $26.44 | $26.17 | $26.27 | $26.27 | 39,631 |
| 2023-02-17 | $26.41 | $26.47 | $26.38 | $26.44 | $26.44 | 8,740 |
| 2023-02-16 | $26.46 | $26.52 | $26.38 | $26.38 | $26.38 | 13,555 |
| 2023-02-15 | $26.36 | $26.53 | $26.36 | $26.48 | $26.48 | 14,713 |
| 2023-02-14 | $26.33 | $26.44 | $26.33 | $26.42 | $26.42 | 3,899 |
| 2023-02-13 | $26.40 | $26.45 | $26.36 | $26.38 | $26.38 | 1,707 |
| 2023-02-10 | $26.35 | $26.35 | $26.26 | $26.32 | $26.32 | 4,708 |
| 2023-02-09 | $26.44 | $26.44 | $26.26 | $26.30 | $26.30 | 9,766 |
| 2023-02-08 | $26.45 | $26.51 | $26.37 | $26.40 | $26.40 | 11,462 |
| 2023-02-07 | $26.41 | $26.55 | $26.39 | $26.55 | $26.55 | 5,701 |
| 2023-02-06 | $26.60 | $26.60 | $26.42 | $26.46 | $26.46 | 16,310 |
| 2023-02-03 | $26.63 | $26.75 | $26.57 | $26.64 | $26.64 | 8,958 |
| 2023-02-02 | $26.52 | $26.70 | $26.52 | $26.65 | $26.65 | 30,816 |
| 2023-02-01 | $26.30 | $26.53 | $26.27 | $26.45 | $26.45 | 4,560 |
| 2023-01-31 | $26.18 | $26.33 | $26.18 | $26.33 | $26.33 | 5,113 |
| 2023-01-30 | $26.21 | $26.21 | $26.13 | $26.13 | $26.13 | 11,251 |
| 2023-01-27 | $26.25 | $26.30 | $26.25 | $26.25 | $26.25 | 1,740 |
| 2023-01-26 | $26.30 | $26.30 | $26.12 | $26.19 | $26.19 | 7,003 |
| 2023-01-25 | $25.99 | $26.14 | $25.98 | $26.14 | $26.14 | 7,907 |
| 2023-01-24 | $26.19 | $26.20 | $26.13 | $26.13 | $26.13 | 1,737 |
| 2023-01-23 | $26.04 | $26.19 | $26.02 | $26.15 | $26.15 | 2,529 |
| 2023-01-20 | $25.89 | $26.05 | $25.89 | $26.00 | $26.00 | 9,209 |
| 2023-01-19 | $25.86 | $25.88 | $25.86 | $25.86 | $25.86 | 1,467 |
| 2023-01-18 | $26.13 | $26.18 | $25.89 | $25.94 | $25.94 | 8,174 |
| 2023-01-17 | $26.08 | $26.10 | $26.07 | $26.08 | $26.08 | 2,050 |
| 2023-01-13 | $26.01 | $26.09 | $26.01 | $26.09 | $26.09 | 2,046 |
| 2023-01-12 | $25.87 | $26.02 | $25.87 | $26.02 | $26.02 | 20,719 |
| 2023-01-11 | $25.72 | $25.85 | $25.72 | $25.85 | $25.85 | 4,280 |
| 2023-01-10 | $25.49 | $25.70 | $25.49 | $25.70 | $25.70 | 6,643 |
| 2023-01-09 | $25.59 | $25.59 | $25.53 | $25.57 | $25.57 | 2,902 |
| 2023-01-06 | $25.45 | $25.60 | $25.45 | $25.54 | $25.54 | 16,120 |
| 2023-01-05 | $25.25 | $25.30 | $25.21 | $25.22 | $25.22 | 10,774 |
| 2023-01-04 | $25.35 | $25.45 | $25.31 | $25.38 | $25.38 | 6,136 |
| 2023-01-03 | $25.32 | $25.32 | $25.12 | $25.25 | $25.25 | 34,758 |
| 2022-12-30 | $25.16 | $25.29 | $25.16 | $25.29 | $25.29 | 12,568 |
| 2022-12-29 | $25.32 | $25.36 | $25.30 | $25.36 | $25.36 | 7,283 |
| 2022-12-28 | $25.15 | $25.15 | $25.02 | $25.04 | $25.04 | 13,641 |
| 2022-12-27 | $25.21 | $25.21 | $25.12 | $25.18 | $25.18 | 1,376 |
| 2022-12-23 | $25.13 | $25.29 | $25.13 | $25.29 | $25.29 | 6,601 |
| 2022-12-22 | $25.08 | $25.21 | $25.00 | $25.21 | $25.21 | 5,171 |
| 2022-12-21 | $25.19 | $25.38 | $25.19 | $25.38 | $25.38 | 7,379 |
| 2022-12-20 | $25.14 | $25.20 | $25.14 | $25.15 | $25.15 | 36,599 |
| 2022-12-19 | $25.17 | $25.18 | $25.07 | $25.07 | $25.07 | 14,660 |
| 2022-12-16 | $24.98 | $25.21 | $24.98 | $25.21 | $25.21 | 916 |
| 2022-12-15 | $25.27 | $25.27 | $25.25 | $25.25 | $25.25 | 3,020 |
| 2022-12-14 | $25.67 | $25.73 | $25.54 | $25.54 | $25.54 | 28,134 |
| 2022-12-13 | $25.93 | $25.93 | $25.62 | $25.64 | $25.64 | 4,851 |
| 2022-12-12 | $25.42 | $25.56 | $25.42 | $25.56 | $25.56 | 7,598 |
| 2022-12-09 | $25.49 | $25.50 | $25.36 | $25.36 | $25.36 | 7,341 |
| 2022-12-08 | $25.58 | $25.58 | $25.52 | $25.55 | $25.55 | 15,195 |
| 2022-12-07 | $25.48 | $25.52 | $25.39 | $25.41 | $25.41 | 17,536 |
| 2022-12-06 | $25.57 | $25.57 | $25.39 | $25.48 | $25.48 | 8,244 |
| 2022-12-05 | $25.90 | $25.90 | $25.56 | $25.63 | $25.63 | 6,987 |
| 2022-12-02 | $25.81 | $26.00 | $25.81 | $26.00 | $26.00 | 7,902 |
| 2022-12-01 | $25.95 | $25.98 | $25.87 | $25.91 | $25.91 | 18,722 |
| 2022-11-30 | $25.54 | $25.90 | $25.49 | $25.90 | $25.90 | 3,318 |
| 2022-11-29 | $25.60 | $25.61 | $25.54 | $25.57 | $25.57 | 6,882 |
| 2022-11-28 | $25.69 | $25.73 | $25.51 | $25.51 | $25.51 | 12,046 |
| 2022-11-25 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 126 |
| 2022-11-23 | $25.71 | $25.80 | $25.66 | $25.75 | $25.75 | 3,977 |
| 2022-11-22 | $25.65 | $25.74 | $25.65 | $25.71 | $25.71 | 5,721 |
| 2022-11-21 | $25.52 | $25.56 | $25.52 | $25.56 | $25.56 | 1,690 |
| 2022-11-18 | $25.57 | $25.60 | $25.55 | $25.60 | $25.60 | 446 |
| 2022-11-17 | $25.38 | $25.55 | $25.38 | $25.52 | $25.52 | 56,588 |
| 2022-11-16 | $25.60 | $25.70 | $25.60 | $25.63 | $25.63 | 37,791 |
| 2022-11-15 | $25.97 | $25.97 | $25.84 | $25.86 | $25.86 | 2,810 |
| 2022-11-14 | $25.78 | $25.78 | $25.69 | $25.69 | $25.69 | 13,661 |
| 2022-11-11 | $25.79 | $25.84 | $25.74 | $25.83 | $25.83 | 10,310 |
| 2022-11-10 | $25.59 | $25.77 | $25.59 | $25.77 | $25.77 | 940 |
| 2022-11-09 | $25.06 | $25.06 | $24.90 | $24.96 | $24.96 | 9,763 |
| 2022-11-08 | $25.43 | $25.43 | $25.29 | $25.29 | $25.29 | 2,425 |
| 2022-11-07 | $25.23 | $25.31 | $25.20 | $25.30 | $25.30 | 6,542 |
| 2022-11-04 | $25.29 | $25.29 | $24.99 | $25.20 | $25.20 | 8,573 |
| 2022-11-03 | $25.06 | $25.12 | $25.03 | $25.05 | $25.05 | 4,729 |
| 2022-11-02 | $25.43 | $25.43 | $25.14 | $25.14 | $25.14 | 7,074 |
| 2022-11-01 | $25.63 | $25.63 | $25.50 | $25.52 | $25.52 | 28,672 |
| 2022-10-31 | $25.49 | $25.55 | $25.47 | $25.53 | $25.53 | 16,094 |
| 2022-10-28 | $25.28 | $25.52 | $25.18 | $25.52 | $25.52 | 25,481 |
| 2022-10-27 | $25.24 | $25.35 | $25.14 | $25.16 | $25.16 | 42,523 |
| 2022-10-26 | $25.16 | $25.40 | $25.16 | $25.19 | $25.19 | 1,545 |
| 2022-10-25 | $24.90 | $25.12 | $24.90 | $25.12 | $25.12 | 18,506 |
| 2022-10-24 | $24.63 | $24.76 | $24.58 | $24.69 | $24.69 | 6,667 |
| 2022-10-21 | $24.49 | $24.67 | $24.35 | $24.67 | $24.67 | 24,605 |
| 2022-10-20 | $24.56 | $24.66 | $24.31 | $24.35 | $24.35 | 11,826 |
| 2022-10-19 | $24.62 | $24.62 | $24.44 | $24.51 | $24.51 | 22,445 |
| 2022-10-18 | $24.76 | $24.86 | $24.67 | $24.77 | $24.77 | 5,007 |
| 2022-10-17 | $24.50 | $24.65 | $24.50 | $24.65 | $24.65 | 4,508 |
| 2022-10-14 | $24.27 | $24.27 | $24.14 | $24.14 | $24.14 | 4,832 |
| 2022-10-13 | $23.87 | $24.61 | $23.87 | $24.49 | $24.49 | 4,556 |
| 2022-10-12 | $24.17 | $24.31 | $24.17 | $24.23 | $24.23 | 2,220 |
| 2022-10-11 | $24.11 | $24.28 | $24.11 | $24.20 | $24.20 | 8,203 |
| 2022-10-10 | $24.43 | $24.43 | $24.11 | $24.20 | $24.20 | 8,512 |
| 2022-10-07 | $24.52 | $24.52 | $24.22 | $24.30 | $24.30 | 17,231 |
| 2022-10-06 | $24.69 | $24.75 | $24.68 | $24.72 | $24.72 | 18,193 |
| 2022-10-05 | $24.63 | $24.80 | $24.57 | $24.76 | $24.76 | 8,401 |
| 2022-10-04 | $24.87 | $24.89 | $24.75 | $24.88 | $24.88 | 5,984 |
| 2022-10-03 | $24.24 | $24.34 | $24.23 | $24.33 | $24.33 | 12,482 |
| 2022-09-30 | $24.12 | $24.29 | $23.99 | $24.01 | $24.01 | 103,248 |
| 2022-09-29 | $24.05 | $24.07 | $23.91 | $24.07 | $24.07 | 20,465 |
| 2022-09-28 | $24.04 | $24.43 | $24.04 | $24.38 | $24.38 | 29,464 |
| 2022-09-27 | $24.15 | $24.16 | $23.89 | $23.97 | $23.97 | 258,820 |
| 2022-09-26 | $24.18 | $24.21 | $23.91 | $23.93 | $23.93 | 1,432 |
| 2022-09-23 | $24.26 | $24.26 | $23.94 | $24.13 | $24.13 | 57,864 |
| 2022-09-22 | $24.70 | $24.70 | $24.42 | $24.47 | $24.47 | 5,188 |
| 2022-09-21 | $25.06 | $25.10 | $24.74 | $24.79 | $24.79 | 16,033 |
| 2022-09-20 | $24.97 | $25.02 | $24.84 | $24.95 | $24.95 | 24,974 |
| 2022-09-19 | $24.85 | $25.18 | $24.85 | $25.13 | $25.13 | 20,299 |
| 2022-09-16 | $24.85 | $25.01 | $24.83 | $25.01 | $25.01 | 79,574 |
| 2022-09-15 | $25.28 | $25.38 | $25.15 | $25.21 | $25.21 | 5,556 |
| 2022-09-14 | $25.20 | $25.30 | $25.18 | $25.27 | $25.27 | 19,048 |
| 2022-09-13 | $25.46 | $25.48 | $25.23 | $25.25 | $25.25 | 6,378 |
| 2022-09-12 | $25.83 | $25.84 | $25.71 | $25.78 | $25.78 | 32,660 |
| 2022-09-09 | $25.62 | $25.69 | $25.60 | $25.64 | $25.64 | 5,264 |
| 2022-09-08 | $25.21 | $25.41 | $25.16 | $25.41 | $25.41 | 15,340 |
| 2022-09-07 | $25.02 | $25.32 | $25.02 | $25.31 | $25.31 | 35,508 |
| 2022-09-06 | $25.10 | $25.10 | $24.92 | $24.96 | $24.96 | 3,989 |
| 2022-09-02 | $25.23 | $25.39 | $25.06 | $25.08 | $25.08 | 26,196 |
| 2022-09-01 | $25.13 | $25.19 | $24.97 | $25.19 | $25.19 | 14,509 |
| 2022-08-31 | $25.45 | $25.49 | $25.34 | $25.35 | $25.35 | 6,841 |
| 2022-08-30 | $25.58 | $25.58 | $25.29 | $25.40 | $25.40 | 35,133 |
| 2022-08-29 | $25.60 | $25.67 | $25.57 | $25.60 | $25.60 | 14,928 |
| 2022-08-26 | $26.27 | $26.27 | $25.78 | $25.78 | $25.78 | 7,759 |
| 2022-08-25 | $26.15 | $26.23 | $26.06 | $26.20 | $26.20 | 15,045 |
| 2022-08-24 | $26.03 | $26.06 | $25.99 | $26.00 | $26.00 | 4,378 |
| 2022-08-23 | $25.99 | $25.99 | $25.83 | $25.87 | $25.87 | 6,024 |
| 2022-08-22 | $26.00 | $26.00 | $25.80 | $25.83 | $25.83 | 16,871 |
| 2022-08-19 | $26.22 | $26.22 | $26.14 | $26.16 | $26.16 | 79,893 |
| 2022-08-18 | $26.42 | $26.44 | $26.34 | $26.44 | $26.44 | 5,678 |
| 2022-08-17 | $26.40 | $26.41 | $26.28 | $26.35 | $26.35 | 6,782 |
| 2022-08-16 | $26.53 | $26.62 | $26.42 | $26.57 | $26.57 | 53,767 |
| 2022-08-15 | $26.50 | $26.60 | $26.50 | $26.60 | $26.60 | 9,521 |
| 2022-08-12 | $26.34 | $26.54 | $26.34 | $26.54 | $26.54 | 14,804 |
| 2022-08-11 | $26.42 | $26.42 | $26.22 | $26.24 | $26.24 | 18,374 |
| 2022-08-10 | $26.10 | $26.23 | $26.10 | $26.23 | $26.23 | 5,788 |
| 2022-08-09 | $25.87 | $25.90 | $25.75 | $25.77 | $25.77 | 8,022 |
| 2022-08-08 | $26.07 | $26.16 | $25.97 | $25.98 | $25.98 | 5,375 |
| 2022-08-05 | $25.67 | $25.84 | $25.67 | $25.83 | $25.83 | 28,935 |
| 2022-08-04 | $25.73 | $25.79 | $25.72 | $25.77 | $25.77 | 7,549 |
| 2022-08-03 | $25.64 | $25.78 | $25.62 | $25.75 | $25.75 | 23,595 |
| 2022-08-02 | $25.58 | $25.65 | $25.56 | $25.56 | $25.56 | 3,961 |
| 2022-08-01 | $25.43 | $25.66 | $25.43 | $25.57 | $25.57 | 12,019 |
| 2022-07-29 | $25.46 | $25.64 | $25.46 | $25.63 | $25.63 | 10,789 |
| 2022-07-28 | $25.44 | $25.52 | $25.21 | $25.52 | $25.52 | 10,295 |
| 2022-07-27 | $24.98 | $25.36 | $24.98 | $25.32 | $25.32 | 12,217 |
| 2022-07-26 | $24.95 | $25.01 | $24.92 | $24.96 | $24.96 | 14,073 |
| 2022-07-25 | $25.08 | $25.08 | $25.01 | $25.04 | $25.04 | 6,383 |
| 2022-07-22 | $25.16 | $25.16 | $24.87 | $24.97 | $24.97 | 15,154 |
| 2022-07-21 | $25.08 | $25.17 | $25.03 | $25.17 | $25.17 | 19,164 |
| 2022-07-20 | $24.97 | $25.15 | $24.96 | $25.12 | $25.12 | 3,942 |
| 2022-07-19 | $24.55 | $24.95 | $24.55 | $24.91 | $24.91 | 15,017 |
| 2022-07-18 | $24.70 | $24.71 | $24.45 | $24.45 | $24.45 | 6,546 |
| 2022-07-15 | $24.36 | $24.53 | $24.26 | $24.53 | $24.53 | 11,885 |
| 2022-07-14 | $24.00 | $24.23 | $23.93 | $24.20 | $24.20 | 5,853 |
| 2022-07-13 | $24.18 | $24.36 | $24.17 | $24.32 | $24.32 | 6,142 |
| 2022-07-12 | $24.38 | $24.50 | $24.23 | $24.36 | $24.36 | 16,897 |
| 2022-07-11 | $24.40 | $24.51 | $24.33 | $24.36 | $24.36 | 5,637 |
| 2022-07-08 | $24.62 | $24.77 | $24.50 | $24.68 | $24.68 | 18,108 |
| 2022-07-07 | $24.60 | $24.73 | $24.60 | $24.63 | $24.63 | 15,683 |
| 2022-07-06 | $24.37 | $24.44 | $24.23 | $24.33 | $24.33 | 7,893 |
| 2022-07-05 | $23.99 | $24.49 | $23.99 | $24.49 | $24.49 | 7,151 |
| 2022-07-01 | $24.23 | $24.33 | $24.11 | $24.33 | $24.33 | 4,660 |
| 2022-06-30 | $24.06 | $24.30 | $23.99 | $24.12 | $24.12 | 24,794 |
| 2022-06-29 | $24.33 | $24.33 | $24.16 | $24.26 | $24.26 | 14,748 |
| 2022-06-28 | $24.60 | $24.60 | $24.39 | $24.39 | $24.39 | 21,149 |
| 2022-06-27 | $24.58 | $24.72 | $24.58 | $24.70 | $24.70 | 6,689 |
| 2022-06-24 | $24.54 | $24.59 | $24.45 | $24.59 | $24.59 | 14,131 |
| 2022-06-23 | $23.99 | $24.20 | $23.95 | $24.16 | $24.16 | 47,947 |
| 2022-06-22 | $23.84 | $24.14 | $23.84 | $23.94 | $23.94 | 13,796 |
| 2022-06-21 | $24.07 | $24.19 | $23.92 | $24.01 | $24.01 | 15,882 |
| 2022-06-17 | $23.79 | $23.85 | $23.73 | $23.78 | $23.78 | 24,832 |
| 2022-06-16 | $23.62 | $23.73 | $23.55 | $23.66 | $23.66 | 297,108 |
| 2022-06-15 | $24.25 | $24.46 | $24.09 | $24.31 | $24.31 | 12,318 |
| 2022-06-14 | $24.08 | $24.14 | $23.91 | $24.08 | $24.08 | 9,755 |
| 2022-06-13 | $24.28 | $24.28 | $24.04 | $24.10 | $24.10 | 140,429 |
| 2022-06-10 | $24.80 | $24.89 | $24.73 | $24.86 | $24.86 | 12,141 |
| 2022-06-09 | $25.45 | $25.55 | $25.26 | $25.33 | $25.33 | 74,061 |
| 2022-06-08 | $25.70 | $25.78 | $25.54 | $25.56 | $25.56 | 9,055 |
| 2022-06-07 | $25.70 | $25.82 | $25.64 | $25.78 | $25.78 | 11,913 |
| 2022-06-06 | $25.58 | $25.58 | $25.54 | $25.54 | $25.54 | 5,356 |
| 2022-06-03 | $25.44 | $25.57 | $25.41 | $25.53 | $25.53 | 11,951 |
| 2022-06-02 | $25.36 | $25.61 | $25.34 | $25.59 | $25.59 | 9,798 |
| 2022-06-01 | $25.41 | $25.42 | $25.07 | $25.22 | $25.22 | 38,036 |
| 2022-05-31 | $25.43 | $25.48 | $25.31 | $25.37 | $25.37 | 11,093 |
| 2022-05-27 | $25.35 | $25.52 | $25.35 | $25.50 | $25.50 | 3,106 |
| 2022-05-26 | $25.03 | $25.21 | $25.03 | $25.19 | $25.19 | 10,092 |
| 2022-05-25 | $24.61 | $24.99 | $24.61 | $24.92 | $24.92 | 14,417 |
| 2022-05-24 | $24.69 | $24.69 | $24.31 | $24.57 | $24.57 | 14,570 |
| 2022-05-23 | $24.73 | $24.85 | $24.62 | $24.85 | $24.85 | 19,944 |
| 2022-05-20 | $24.90 | $24.90 | $24.31 | $24.62 | $24.62 | 40,414 |
| 2022-05-19 | $24.61 | $24.82 | $24.51 | $24.64 | $24.64 | 17,263 |
| 2022-05-18 | $24.98 | $24.98 | $24.59 | $24.62 | $24.62 | 341,161 |
| 2022-05-17 | $24.91 | $25.17 | $24.91 | $25.14 | $25.14 | 7,882 |
| 2022-05-16 | $24.84 | $24.88 | $24.66 | $24.72 | $24.72 | 7,627 |
| 2022-05-13 | $24.66 | $24.88 | $24.66 | $24.78 | $24.78 | 20,367 |
| 2022-05-12 | $24.29 | $24.34 | $24.18 | $24.31 | $24.31 | 20,395 |
| 2022-05-11 | $24.58 | $24.70 | $24.11 | $24.18 | $24.18 | 56,505 |
| 2022-05-10 | $24.78 | $24.78 | $24.32 | $24.49 | $24.49 | 8,706 |
| 2022-05-09 | $24.72 | $24.72 | $24.49 | $24.49 | $24.49 | 5,154 |
| 2022-05-06 | $25.35 | $25.35 | $24.93 | $25.15 | $25.15 | 25,228 |
| 2022-05-05 | $25.42 | $25.42 | $25.15 | $25.29 | $25.29 | 13,632 |
| 2022-05-04 | $25.42 | $26.00 | $25.39 | $25.95 | $25.95 | 21,449 |
| 2022-05-03 | $25.46 | $25.63 | $25.36 | $25.59 | $25.59 | 28,021 |
| 2022-05-02 | $25.33 | $25.48 | $25.10 | $25.48 | $25.48 | 43,806 |
| 2022-04-29 | $25.57 | $25.62 | $25.28 | $25.28 | $25.28 | 13,171 |
| 2022-04-28 | $25.34 | $25.80 | $25.34 | $25.66 | $25.66 | 9,722 |
| 2022-04-27 | $25.36 | $25.59 | $25.36 | $25.40 | $25.40 | 28,694 |
| 2022-04-26 | $25.86 | $25.86 | $25.45 | $25.47 | $25.47 | 21,154 |
| 2022-04-25 | $25.65 | $25.97 | $25.58 | $25.93 | $25.93 | 38,531 |
| 2022-04-22 | $26.16 | $26.16 | $25.78 | $25.82 | $25.82 | 32,160 |
| 2022-04-21 | $26.76 | $26.76 | $26.18 | $26.22 | $26.22 | 13,703 |
| 2022-04-20 | $26.57 | $26.69 | $26.53 | $26.57 | $26.57 | 25,256 |
| 2022-04-19 | $26.30 | $26.54 | $26.30 | $26.46 | $26.46 | 38,490 |
| 2022-04-18 | $26.26 | $26.27 | $26.14 | $26.22 | $26.22 | 33,013 |
| 2022-04-14 | $26.45 | $26.45 | $26.23 | $26.27 | $26.27 | 19,671 |
| 2022-04-13 | $26.28 | $26.49 | $26.24 | $26.47 | $26.47 | 10,059 |
| 2022-04-12 | $26.28 | $26.38 | $26.14 | $26.17 | $26.17 | 30,337 |
| 2022-04-11 | $26.27 | $26.29 | $26.12 | $26.12 | $26.12 | 9,563 |
| 2022-04-08 | $26.30 | $26.37 | $26.16 | $26.24 | $26.24 | 21,882 |
| 2022-04-07 | $26.35 | $26.39 | $26.05 | $26.35 | $26.35 | 26,801 |
| 2022-04-06 | $26.17 | $26.44 | $26.17 | $26.35 | $26.35 | 22,749 |
| 2022-04-05 | $26.76 | $26.76 | $26.55 | $26.57 | $26.57 | 27,845 |
| 2022-04-04 | $26.80 | $26.91 | $26.75 | $26.91 | $26.91 | 26,410 |
| 2022-04-01 | $26.85 | $26.92 | $26.69 | $26.92 | $26.92 | 141,281 |
| 2022-03-31 | $26.65 | $26.85 | $26.65 | $26.81 | $26.81 | 542,814 |
| 2022-03-30 | $26.66 | $26.80 | $26.66 | $26.74 | $26.74 | 23,025 |
| 2022-03-29 | $26.68 | $26.79 | $26.68 | $26.71 | $26.71 | 10,944 |
| 2022-03-28 | $26.76 | $26.80 | $26.70 | $26.70 | $26.70 | 11,963 |
| 2022-03-25 | $26.73 | $26.77 | $26.69 | $26.69 | $26.69 | 2,860 |
| 2022-03-24 | $26.65 | $26.73 | $26.65 | $26.73 | $26.73 | 511 |
| 2022-03-23 | $26.73 | $26.76 | $26.67 | $26.67 | $26.67 | 3,832 |
| 2022-03-22 | $26.72 | $26.76 | $26.72 | $26.74 | $26.74 | 6,259 |
| 2022-03-21 | $26.73 | $26.76 | $26.70 | $26.72 | $26.72 | 6,317 |
| 2022-03-18 | $26.75 | $26.75 | $26.65 | $26.74 | $26.74 | 4,471 |
| 2022-03-17 | $26.69 | $26.71 | $26.60 | $26.63 | $26.63 | 97,462 |
| 2022-03-16 | $26.55 | $26.67 | $26.46 | $26.63 | $26.63 | 5,657 |
| 2022-03-15 | $26.30 | $26.41 | $26.25 | $26.35 | $26.35 | 18,641 |
| 2022-03-14 | $26.27 | $26.27 | $26.20 | $26.26 | $26.26 | 1,929 |
| 2022-03-11 | $26.45 | $26.50 | $26.39 | $26.39 | $26.39 | 2,748 |
| 2022-03-10 | $26.33 | $26.47 | $26.32 | $26.47 | $26.47 | 1,798 |
| 2022-03-09 | $26.40 | $26.46 | $26.36 | $26.46 | $26.46 | 6,032 |
| 2022-03-08 | $26.18 | $26.43 | $26.11 | $26.26 | $26.26 | 5,069 |
| 2022-03-07 | $26.29 | $26.29 | $26.07 | $26.08 | $26.08 | 3,466 |
| 2022-03-04 | $26.21 | $26.31 | $26.20 | $26.29 | $26.29 | 7,018 |
| 2022-03-03 | $26.42 | $26.52 | $26.40 | $26.45 | $26.45 | 4,712 |
| 2022-03-02 | $26.41 | $26.54 | $26.41 | $26.54 | $26.54 | 4,216 |
| 2022-03-01 | $26.37 | $26.43 | $26.27 | $26.31 | $26.31 | 4,636 |
| 2022-02-28 | $26.37 | $26.54 | $26.37 | $26.50 | $26.50 | 22,639 |
| 2022-02-25 | $26.38 | $26.43 | $26.38 | $26.43 | $26.43 | 1,773 |
| 2022-02-24 | $25.63 | $26.27 | $25.63 | $26.27 | $26.27 | 40,427 |
| 2022-02-23 | $26.21 | $26.24 | $26.05 | $26.05 | $26.05 | 2,065 |
| 2022-02-22 | $26.27 | $26.27 | $26.18 | $26.21 | $26.21 | 2,773 |
| 2022-02-18 | $26.28 | $26.36 | $26.28 | $26.31 | $26.31 | 3,144 |
| 2022-02-17 | $26.39 | $26.39 | $26.37 | $26.37 | $26.37 | 615 |
| 2022-02-16 | $26.53 | $26.68 | $26.53 | $26.62 | $26.62 | 3,811 |
| 2022-02-15 | $26.56 | $26.58 | $26.50 | $26.58 | $26.58 | 893 |
| 2022-02-14 | $26.34 | $26.39 | $26.22 | $26.26 | $26.26 | 8,444 |
| 2022-02-11 | $26.57 | $26.57 | $26.28 | $26.28 | $26.28 | 1,755 |
| 2022-02-10 | $26.66 | $26.66 | $26.42 | $26.42 | $26.42 | 7,127 |
| 2022-02-09 | $26.49 | $26.64 | $26.49 | $26.62 | $26.62 | 6,647 |
| 2022-02-08 | $26.39 | $26.48 | $26.39 | $26.48 | $26.48 | 820 |
| 2022-02-07 | $26.33 | $26.34 | $26.27 | $26.31 | $26.31 | 652 |
| 2022-02-04 | $26.14 | $26.27 | $26.12 | $26.23 | $26.23 | 21,895 |
| 2022-02-03 | $26.26 | $26.30 | $26.14 | $26.14 | $26.14 | 245,686 |
| 2022-02-02 | $26.36 | $26.36 | $26.32 | $26.36 | $26.36 | 1,969 |
| 2022-02-01 | $26.38 | $26.44 | $26.34 | $26.44 | $26.44 | 3,982 |
| 2022-01-31 | $25.95 | $26.29 | $25.95 | $26.29 | $26.29 | 2,141 |
| 2022-01-28 | $25.72 | $26.00 | $25.67 | $26.00 | $26.00 | 17,721 |
| 2022-01-27 | $26.15 | $26.15 | $25.75 | $25.80 | $25.80 | 3,230 |
| 2022-01-26 | $26.22 | $26.35 | $25.93 | $25.99 | $25.99 | 27,648 |
| 2022-01-25 | $26.13 | $26.15 | $26.13 | $26.15 | $26.15 | 822 |
| 2022-01-24 | $25.94 | $26.38 | $25.60 | $26.38 | $26.38 | 40,545 |
| 2022-01-21 | $26.30 | $26.36 | $26.11 | $26.12 | $26.12 | 9,552 |
| 2022-01-20 | $26.62 | $26.71 | $26.29 | $26.29 | $26.29 | 7,928 |
| 2022-01-19 | $26.76 | $26.76 | $26.52 | $26.52 | $26.52 | 4,084 |
| 2022-01-18 | $26.90 | $26.98 | $26.70 | $26.70 | $26.70 | 14,308 |
| 2022-01-14 | $26.99 | $27.07 | $26.99 | $27.07 | $27.07 | 8,929 |
| 2022-01-13 | $27.22 | $27.26 | $26.99 | $26.99 | $26.99 | 26,882 |
| 2022-01-12 | $27.15 | $27.22 | $27.10 | $27.10 | $27.10 | 9,207 |
| 2022-01-11 | $27.10 | $27.26 | $27.06 | $27.26 | $27.26 | 4,587 |
| 2022-01-10 | $27.03 | $27.12 | $26.93 | $27.12 | $27.12 | 2,066 |
| 2022-01-07 | $27.26 | $27.26 | $27.18 | $27.20 | $27.20 | 5,210 |
| 2022-01-06 | $27.21 | $27.42 | $27.21 | $27.29 | $27.29 | 68,398 |
| 2022-01-05 | $27.77 | $27.77 | $27.27 | $27.27 | $27.27 | 2,993 |
| 2022-01-04 | $27.83 | $27.83 | $27.67 | $27.78 | $27.78 | 24,083 |
| 2022-01-03 | $27.63 | $27.77 | $27.61 | $27.71 | $27.71 | 28,395 |
| 2021-12-31 | $27.67 | $27.67 | $27.53 | $27.53 | $27.53 | 12,407 |
| 2021-12-30 | $27.55 | $27.81 | $27.55 | $27.56 | $27.56 | 88,959 |
| 2021-12-29 | $27.57 | $27.59 | $27.52 | $27.59 | $27.59 | 3,193 |
| 2021-12-28 | $27.71 | $27.74 | $27.54 | $27.59 | $27.59 | 5,655 |
| 2021-12-27 | $27.54 | $27.65 | $27.54 | $27.65 | $27.65 | 13,759 |
| 2021-12-23 | $27.50 | $27.59 | $27.49 | $27.50 | $27.50 | 11,093 |
| 2021-12-22 | $27.34 | $27.48 | $27.33 | $27.38 | $27.38 | 8,633 |
| 2021-12-21 | $27.06 | $27.29 | $27.06 | $27.26 | $27.26 | 4,883 |
| 2021-12-20 | $26.83 | $26.95 | $26.72 | $26.95 | $26.95 | 17,088 |
| 2021-12-17 | $26.87 | $27.23 | $26.87 | $27.10 | $27.10 | 3,659 |
| 2021-12-16 | $27.31 | $27.36 | $26.97 | $27.07 | $27.07 | 13,661 |
| 2021-12-15 | $26.85 | $27.28 | $26.85 | $27.26 | $27.26 | 4,991 |
| 2021-12-14 | $27.21 | $27.21 | $27.00 | $27.09 | $27.09 | 4,116 |
| 2021-12-13 | $27.13 | $27.30 | $27.12 | $27.22 | $27.22 | 7,985 |
| 2021-12-10 | $27.44 | $27.44 | $27.25 | $27.35 | $27.35 | 7,807 |
| 2021-12-09 | $27.55 | $27.55 | $27.37 | $27.39 | $27.39 | 16,105 |
| 2021-12-08 | $27.71 | $27.78 | $27.68 | $27.72 | $27.72 | 2,078 |
| 2021-12-07 | $27.69 | $27.76 | $27.58 | $27.58 | $27.58 | 1,640 |
| 2021-12-06 | $26.99 | $27.38 | $26.92 | $27.32 | $27.32 | 16,764 |
| 2021-12-03 | $27.13 | $27.13 | $26.78 | $26.91 | $26.91 | 5,825 |
| 2021-12-02 | $26.97 | $27.34 | $26.97 | $27.31 | $27.31 | 51,855 |
| 2021-12-01 | $27.53 | $27.53 | $26.94 | $26.94 | $26.94 | 19,732 |
| 2021-11-30 | $27.41 | $27.41 | $27.05 | $27.17 | $27.17 | 44,736 |
| 2021-11-29 | $27.58 | $27.60 | $27.47 | $27.51 | $27.51 | 5,664 |
| 2021-11-26 | $27.59 | $27.61 | $27.21 | $27.41 | $27.41 | 10,374 |
| 2021-11-24 | $27.92 | $28.01 | $27.91 | $28.01 | $28.01 | 8,642 |
| 2021-11-23 | $28.12 | $28.12 | $27.90 | $27.94 | $27.94 | 26,162 |
| 2021-11-22 | $28.20 | $28.24 | $28.03 | $28.03 | $28.03 | 2,402 |
| 2021-11-19 | $28.10 | $28.10 | $28.06 | $28.06 | $28.06 | 1,223 |
| 2021-11-18 | $28.16 | $28.17 | $28.11 | $28.16 | $28.16 | 687 |
| 2021-11-17 | $28.24 | $28.26 | $28.20 | $28.23 | $28.23 | 3,624 |
| 2021-11-16 | $28.23 | $28.38 | $28.23 | $28.37 | $28.37 | 34,414 |
| 2021-11-15 | $28.34 | $28.36 | $28.23 | $28.32 | $28.32 | 2,814 |
| 2021-11-12 | $28.31 | $28.38 | $28.31 | $28.38 | $28.38 | 1,262 |
| 2021-11-11 | $28.31 | $28.34 | $28.29 | $28.29 | $28.29 | 5,706 |
| 2021-11-10 | $28.44 | $28.47 | $28.16 | $28.25 | $28.25 | 3,992 |
| 2021-11-09 | $28.37 | $28.40 | $28.35 | $28.36 | $28.36 | 2,652 |
| 2021-11-08 | $28.55 | $28.59 | $28.46 | $28.47 | $28.47 | 7,017 |
| 2021-11-05 | $28.41 | $28.52 | $28.38 | $28.43 | $28.43 | 70,606 |
| 2021-11-04 | $28.36 | $28.36 | $28.29 | $28.30 | $28.30 | 1,483 |
| 2021-11-03 | $28.29 | $28.36 | $28.29 | $28.34 | $28.34 | 3,628 |
| 2021-11-02 | $28.10 | $28.24 | $28.04 | $28.18 | $28.18 | 85,215 |
| 2021-11-01 | $27.83 | $28.12 | $27.83 | $28.12 | $28.12 | 2,329 |
| 2021-10-29 | $27.87 | $27.89 | $27.76 | $27.83 | $27.83 | 9,401 |
| 2021-10-28 | $27.82 | $27.82 | $27.77 | $27.82 | $27.82 | 734 |
| 2021-10-27 | $27.74 | $27.74 | $27.56 | $27.57 | $27.57 | 21,645 |
| 2021-10-26 | $27.95 | $27.95 | $27.82 | $27.86 | $27.86 | 23,266 |
| 2021-10-25 | $27.72 | $27.92 | $27.72 | $27.88 | $27.88 | 2,327 |
| 2021-10-22 | $27.69 | $27.76 | $27.69 | $27.76 | $27.76 | 1,267 |
| 2021-10-21 | $27.79 | $27.84 | $27.71 | $27.79 | $27.79 | 3,879 |
| 2021-10-20 | $27.71 | $27.76 | $27.71 | $27.76 | $27.76 | 183 |
| 2021-10-19 | $27.62 | $27.73 | $27.58 | $27.62 | $27.62 | 18,377 |
| 2021-10-18 | $27.61 | $27.63 | $27.61 | $27.62 | $27.62 | 678 |
| 2021-10-15 | $27.81 | $27.81 | $27.65 | $27.65 | $27.65 | 26,565 |
| 2021-10-14 | $27.67 | $27.70 | $27.65 | $27.65 | $27.65 | 918 |
| 2021-10-13 | $27.43 | $27.54 | $27.43 | $27.53 | $27.53 | 12,918 |
| 2021-10-12 | $27.44 | $27.49 | $27.42 | $27.43 | $27.43 | 26,827 |
| 2021-10-11 | $27.56 | $27.57 | $27.37 | $27.37 | $27.37 | 4,456 |
| 2021-10-08 | $27.45 | $27.50 | $27.43 | $27.45 | $27.45 | 47,726 |
| 2021-10-07 | $27.51 | $27.51 | $27.48 | $27.49 | $27.49 | 1,351 |
| 2021-10-06 | $27.16 | $27.33 | $27.15 | $27.26 | $27.26 | 15,947 |
| 2021-10-05 | $27.41 | $27.41 | $27.34 | $27.34 | $27.34 | 2,695 |
| 2021-10-04 | $27.43 | $27.43 | $27.15 | $27.23 | $27.23 | 21,707 |
| 2021-10-01 | $27.23 | $27.42 | $27.23 | $27.42 | $27.42 | 1,360 |
| 2021-09-30 | $27.20 | $27.23 | $27.09 | $27.21 | $27.21 | 2,423 |
| 2021-09-29 | $27.43 | $27.44 | $27.30 | $27.31 | $27.31 | 3,442 |
| 2021-09-28 | $27.48 | $27.49 | $27.31 | $27.34 | $27.34 | 24,363 |
| 2021-09-27 | $27.59 | $27.81 | $27.59 | $27.78 | $27.78 | 1,209 |
| 2021-09-24 | $27.50 | $27.58 | $27.44 | $27.44 | $27.44 | 3,773 |
| 2021-09-23 | $27.52 | $27.56 | $27.52 | $27.55 | $27.55 | 1,116 |
| 2021-09-22 | $27.31 | $27.33 | $27.25 | $27.33 | $27.33 | 1,952 |
| 2021-09-21 | $27.22 | $27.24 | $27.02 | $27.02 | $27.02 | 6,181 |
| 2021-09-20 | $27.10 | $27.10 | $26.85 | $27.06 | $27.06 | 9,272 |
| 2021-09-17 | $27.42 | $27.42 | $27.25 | $27.39 | $27.39 | 2,787 |
| 2021-09-16 | $27.39 | $27.41 | $27.32 | $27.40 | $27.40 | 2,980 |
| 2021-09-15 | $27.26 | $27.43 | $27.19 | $27.37 | $27.37 | 4,620 |
| 2021-09-14 | $27.38 | $27.38 | $27.13 | $27.13 | $27.13 | 1,563 |
| 2021-09-13 | $27.27 | $27.38 | $27.25 | $27.34 | $27.34 | 3,952 |
| 2021-09-10 | $27.31 | $27.43 | $27.31 | $27.31 | $27.31 | 1,519 |
| 2021-09-09 | $27.56 | $27.56 | $27.40 | $27.47 | $27.47 | 1,769 |
| 2021-09-08 | $27.42 | $27.55 | $27.33 | $27.45 | $27.45 | 8,583 |
| 2021-09-07 | $27.64 | $27.78 | $27.51 | $27.60 | $27.60 | 3,213 |
| 2021-09-03 | $27.65 | $27.75 | $27.65 | $27.75 | $27.75 | 1,441 |
| 2021-09-02 | $27.72 | $27.74 | $27.63 | $27.74 | $27.74 | 3,223 |
| 2021-09-01 | $27.65 | $27.76 | $27.56 | $27.59 | $27.59 | 9,759 |
| 2021-08-31 | $27.65 | $27.65 | $27.58 | $27.58 | $27.58 | 202 |
| 2021-08-30 | $27.58 | $27.63 | $27.46 | $27.50 | $27.50 | 23,102 |
| 2021-08-27 | $27.37 | $27.61 | $27.37 | $27.60 | $27.60 | 7,476 |
| 2021-08-26 | $27.44 | $27.44 | $27.16 | $27.17 | $27.17 | 5,142 |
| 2021-08-25 | $27.41 | $27.50 | $27.34 | $27.39 | $27.39 | 16,824 |
| 2021-08-24 | $27.27 | $27.40 | $27.27 | $27.39 | $27.39 | 21,548 |
| 2021-08-23 | $27.15 | $27.25 | $27.11 | $27.25 | $27.25 | 56,841 |
| 2021-08-20 | $26.65 | $26.96 | $26.65 | $26.96 | $26.96 | 11,811 |
| 2021-08-19 | $26.75 | $26.83 | $26.72 | $26.78 | $26.78 | 6,945 |
| 2021-08-18 | $26.94 | $27.11 | $26.82 | $26.82 | $26.82 | 13,742 |
| 2021-08-17 | $27.00 | $27.05 | $26.86 | $26.92 | $26.92 | 34,315 |
| 2021-08-16 | $27.10 | $27.22 | $27.10 | $27.16 | $27.16 | 3,518 |
| 2021-08-13 | $27.33 | $27.34 | $27.21 | $27.34 | $27.34 | 4,098 |
| 2021-08-12 | $27.52 | $27.52 | $27.30 | $27.30 | $27.30 | 6,447 |
| 2021-08-11 | $27.35 | $27.46 | $27.22 | $27.46 | $27.46 | 5,369 |
| 2021-08-10 | $27.23 | $27.42 | $27.23 | $27.42 | $27.42 | 7,246 |
| 2021-08-09 | $27.30 | $27.44 | $27.30 | $27.32 | $27.32 | 2,893 |
| 2021-08-06 | $27.30 | $27.43 | $27.29 | $27.35 | $27.35 | 89,092 |
| 2021-08-05 | $27.20 | $27.35 | $27.18 | $27.25 | $27.25 | 23,726 |
| 2021-08-04 | $27.19 | $27.25 | $27.00 | $27.00 | $27.00 | 12,038 |
| 2021-08-03 | $27.07 | $27.30 | $27.07 | $27.30 | $27.30 | 4,646 |
| 2021-08-02 | $27.28 | $27.34 | $27.14 | $27.14 | $27.14 | 8,233 |
| 2021-07-30 | $27.38 | $27.38 | $27.20 | $27.28 | $27.28 | 24,544 |
| 2021-07-29 | $27.43 | $27.48 | $27.27 | $27.39 | $27.39 | 9,430 |
| 2021-07-28 | $27.07 | $27.30 | $27.07 | $27.15 | $27.15 | 13,077 |
| 2021-07-27 | $26.90 | $26.97 | $26.90 | $26.94 | $26.94 | 8,414 |
| 2021-07-26 | $27.21 | $27.21 | $27.06 | $27.10 | $27.10 | 1,336 |
| 2021-07-23 | $27.17 | $27.17 | $26.98 | $27.07 | $27.07 | 5,490 |
| 2021-07-22 | $27.14 | $27.16 | $27.08 | $27.08 | $27.08 | 2,925 |
| 2021-07-21 | $27.21 | $27.34 | $27.21 | $27.23 | $27.23 | 3,473 |
| 2021-07-20 | $26.92 | $27.14 | $26.92 | $27.07 | $27.07 | 1,457 |
| 2021-07-19 | $26.69 | $26.71 | $26.52 | $26.64 | $26.64 | 4,921 |
| 2021-07-16 | $27.09 | $27.14 | $26.81 | $26.84 | $26.84 | 8,536 |
| 2021-07-15 | $27.04 | $27.05 | $26.93 | $27.05 | $27.05 | 6,732 |
| 2021-07-14 | $27.38 | $27.38 | $27.01 | $27.01 | $27.01 | 2,368 |
| 2021-07-13 | $27.38 | $27.43 | $27.23 | $27.23 | $27.23 | 3,967 |
| 2021-07-12 | $27.42 | $27.59 | $27.42 | $27.46 | $27.46 | 2,509 |
| 2021-07-09 | $27.54 | $27.59 | $27.43 | $27.59 | $27.59 | 2,562 |
| 2021-07-08 | $26.97 | $27.43 | $26.97 | $27.33 | $27.33 | 8,559 |
| 2021-07-07 | $27.56 | $27.56 | $27.35 | $27.46 | $27.46 | 15,448 |
| 2021-07-06 | $27.57 | $27.60 | $27.39 | $27.47 | $27.47 | 3,680 |
| 2021-07-02 | $27.67 | $27.78 | $27.58 | $27.58 | $27.58 | 7,563 |
| 2021-07-01 | $27.66 | $27.73 | $27.61 | $27.68 | $27.68 | 8,357 |
| 2021-06-30 | $27.59 | $27.70 | $27.59 | $27.66 | $27.66 | 276,244 |
| 2021-06-29 | $27.74 | $27.83 | $27.60 | $27.61 | $27.61 | 9,480 |
| 2021-06-28 | $27.77 | $27.80 | $27.68 | $27.80 | $27.80 | 10,337 |
| 2021-06-25 | $27.81 | $27.86 | $27.78 | $27.80 | $27.80 | 7,144 |
| 2021-06-24 | $27.77 | $27.86 | $27.74 | $27.84 | $27.84 | 2,280 |
| 2021-06-23 | $27.74 | $27.77 | $27.71 | $27.72 | $27.72 | 2,773 |
| 2021-06-22 | $27.47 | $27.66 | $27.47 | $27.62 | $27.62 | 5,006 |
| 2021-06-21 | $27.45 | $27.56 | $27.43 | $27.54 | $27.54 | 8,467 |
| 2021-06-18 | $27.42 | $27.43 | $27.19 | $27.21 | $27.21 | 10,805 |
| 2021-06-17 | $27.69 | $27.69 | $27.47 | $27.54 | $27.54 | 3,128 |
| 2021-06-16 | $27.59 | $27.72 | $27.59 | $27.72 | $27.72 | 2,891 |
| 2021-06-15 | $27.74 | $27.74 | $27.61 | $27.69 | $27.69 | 4,894 |
| 2021-06-14 | $27.77 | $27.78 | $27.61 | $27.70 | $27.70 | 9,993 |
| 2021-06-11 | $27.65 | $27.75 | $27.64 | $27.73 | $27.73 | 3,449 |
| 2021-06-10 | $27.62 | $27.68 | $27.58 | $27.68 | $27.68 | 7,052 |
| 2021-06-09 | $27.76 | $27.77 | $27.71 | $27.71 | $27.71 | 6,456 |
| 2021-06-08 | $27.74 | $27.82 | $27.68 | $27.79 | $27.79 | 2,828 |
| 2021-06-07 | $27.60 | $27.74 | $27.59 | $27.67 | $27.67 | 2,316 |
| 2021-06-04 | $27.46 | $27.56 | $27.38 | $27.56 | $27.56 | 7,525 |
| 2021-06-03 | $27.45 | $27.49 | $27.33 | $27.42 | $27.42 | 12,884 |
| 2021-06-02 | $27.49 | $27.60 | $27.44 | $27.44 | $27.44 | 17,898 |
| 2021-06-01 | $27.53 | $27.59 | $27.43 | $27.59 | $27.59 | 13,025 |
| 2021-05-28 | $27.35 | $27.46 | $27.35 | $27.46 | $27.46 | 13,098 |
| 2021-05-27 | $27.29 | $27.48 | $27.28 | $27.33 | $27.33 | 29,313 |
| 2021-05-26 | $27.07 | $27.33 | $27.06 | $27.33 | $27.33 | 19,597 |
| 2021-05-25 | $27.20 | $27.20 | $27.06 | $27.06 | $27.06 | 19,315 |
| 2021-05-24 | $27.16 | $27.21 | $27.05 | $27.16 | $27.16 | 8,341 |
| 2021-05-21 | $27.11 | $27.17 | $26.98 | $27.02 | $27.02 | 14,296 |
| 2021-05-20 | $26.84 | $27.02 | $26.84 | $27.02 | $27.02 | 18,911 |
| 2021-05-19 | $26.72 | $26.92 | $26.65 | $26.92 | $26.92 | 56,694 |
| 2021-05-18 | $27.17 | $27.20 | $26.92 | $26.92 | $26.92 | 10,775 |
| 2021-05-17 | $27.06 | $27.14 | $26.92 | $27.12 | $27.12 | 22,565 |
| 2021-05-14 | $27.00 | $27.12 | $26.99 | $27.10 | $27.10 | 15,605 |
| 2021-05-13 | $26.69 | $26.85 | $26.56 | $26.70 | $26.70 | 19,958 |
| 2021-05-12 | $26.70 | $26.90 | $26.55 | $26.55 | $26.55 | 20,487 |
| 2021-05-11 | $26.76 | $27.03 | $26.76 | $26.94 | $26.94 | 217,622 |
| 2021-05-10 | $27.37 | $27.37 | $27.05 | $27.05 | $27.05 | 18,334 |
| 2021-05-07 | $27.03 | $27.34 | $27.03 | $27.32 | $27.32 | 33,417 |
| 2021-05-06 | $27.02 | $27.08 | $26.95 | $27.08 | $27.08 | 15,778 |
| 2021-05-05 | $27.12 | $27.23 | $27.07 | $27.16 | $27.16 | 23,670 |
| 2021-05-04 | $27.25 | $27.26 | $27.02 | $27.17 | $27.17 | 59,776 |
| 2021-05-03 | $27.37 | $27.39 | $27.25 | $27.30 | $27.30 | 16,134 |
| 2021-04-30 | $27.33 | $27.37 | $27.21 | $27.25 | $27.25 | 20,101 |
| 2021-04-29 | $27.55 | $27.55 | $27.32 | $27.39 | $27.39 | 16,268 |
| 2021-04-28 | $27.35 | $27.43 | $27.33 | $27.43 | $27.43 | 26,529 |
| 2021-04-27 | $27.38 | $27.42 | $27.29 | $27.34 | $27.34 | 9,557 |
| 2021-04-26 | $27.37 | $27.43 | $27.29 | $27.35 | $27.35 | 32,252 |
| 2021-04-23 | $27.17 | $27.33 | $27.11 | $27.27 | $27.27 | 21,234 |
| 2021-04-22 | $27.14 | $27.28 | $26.99 | $27.06 | $27.06 | 12,381 |
| 2021-04-21 | $26.79 | $27.12 | $26.79 | $27.12 | $27.12 | 349,648 |
| 2021-04-20 | $27.01 | $27.03 | $26.69 | $26.82 | $26.82 | 48,805 |
| 2021-04-19 | $27.19 | $27.24 | $27.00 | $27.05 | $27.05 | 23,025 |
| 2021-04-16 | $27.25 | $27.25 | $27.05 | $27.21 | $27.21 | 37,864 |
| 2021-04-15 | $27.08 | $27.21 | $27.05 | $27.20 | $27.20 | 33,435 |
| 2021-04-14 | $27.15 | $27.25 | $27.06 | $27.11 | $27.11 | 22,711 |
| 2021-04-13 | $26.86 | $27.07 | $26.80 | $27.05 | $27.05 | 115,463 |
| 2021-04-12 | $27.14 | $27.14 | $26.90 | $27.08 | $27.08 | 57,082 |
| 2021-04-09 | $27.11 | $27.12 | $27.00 | $27.08 | $27.08 | 39,518 |
| 2021-04-08 | $27.11 | $27.12 | $26.89 | $27.11 | $27.11 | 80,862 |
| 2021-04-07 | $27.20 | $27.20 | $26.91 | $27.00 | $27.00 | 70,682 |
| 2021-04-06 | $27.18 | $27.25 | $27.10 | $27.17 | $27.17 | 45,648 |
| 2021-04-05 | $27.28 | $27.28 | $27.10 | $27.14 | $27.14 | 63,831 |
| 2021-04-01 | $27.01 | $27.11 | $26.96 | $27.07 | $27.07 | 546,982 |
| 2021-03-31 | $27.05 | $27.12 | $27.03 | $27.08 | $27.08 | 628,222 |
| 2021-03-30 | $27.08 | $27.09 | $27.00 | $27.03 | $27.03 | 48,891 |
| 2021-03-29 | $27.07 | $27.07 | $27.00 | $27.02 | $27.02 | 21,441 |
| 2021-03-26 | $27.04 | $27.05 | $27.04 | $27.04 | $27.04 | 12,221 |
| 2021-03-25 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 672 |
| 2021-03-24 | $27.03 | $27.03 | $27.02 | $27.02 | $27.02 | 302 |
| 2021-03-23 | $27.03 | $27.03 | $27.00 | $27.02 | $27.02 | 3,876 |
| 2021-03-22 | $27.03 | $27.03 | $26.94 | $27.02 | $27.02 | 6,823 |
| 2021-03-19 | $26.96 | $27.00 | $26.93 | $26.93 | $26.93 | 12,289 |
| 2021-03-18 | $26.98 | $27.06 | $26.96 | $26.96 | $26.96 | 5,341 |
| 2021-03-17 | $26.99 | $26.99 | $26.98 | $26.99 | $26.99 | 2,216 |
| 2021-03-16 | $26.98 | $26.99 | $26.98 | $26.99 | $26.99 | 6,180 |
| 2021-03-15 | $27.08 | $27.08 | $26.93 | $26.97 | $26.97 | 2,472 |
| 2021-03-12 | $27.03 | $27.05 | $26.94 | $26.98 | $26.98 | 2,499 |
| 2021-03-11 | $26.97 | $27.00 | $26.93 | $26.93 | $26.93 | 2,124 |
| 2021-03-10 | $26.93 | $27.00 | $26.93 | $26.93 | $26.93 | 2,595 |
| 2021-03-09 | $26.97 | $26.98 | $26.92 | $26.96 | $26.96 | 7,171 |
| 2021-03-08 | $27.05 | $27.05 | $26.96 | $26.97 | $26.97 | 4,592 |
| 2021-03-05 | $26.98 | $26.98 | $26.95 | $26.95 | $26.95 | 1,152 |
| 2021-03-04 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 1,726 |
| 2021-03-03 | $26.94 | $26.96 | $26.94 | $26.95 | $26.95 | 1,726 |
| 2021-03-02 | $26.96 | $27.00 | $26.96 | $26.96 | $26.96 | 670 |
| 2021-03-01 | $26.93 | $26.99 | $26.92 | $26.96 | $26.96 | 2,029 |
| 2021-02-26 | $27.13 | $27.13 | $26.92 | $26.94 | $26.94 | 2,708 |
| 2021-02-25 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 10 |
| 2021-02-24 | $26.93 | $26.98 | $26.91 | $26.95 | $26.95 | 3,000 |
| 2021-02-23 | $26.98 | $26.99 | $26.91 | $26.95 | $26.95 | 2,097 |
| 2021-02-22 | $26.96 | $26.97 | $26.95 | $26.95 | $26.95 | 600 |
| 2021-02-19 | $26.95 | $26.97 | $26.95 | $26.97 | $26.97 | 700 |
| 2021-02-18 | $26.97 | $26.99 | $26.97 | $26.97 | $26.97 | 4,997 |
| 2021-02-17 | $26.91 | $26.93 | $26.91 | $26.92 | $26.92 | 1,292 |
| 2021-02-16 | $27.03 | $27.03 | $26.91 | $26.91 | $26.91 | 2,620 |
| 2021-02-12 | $26.99 | $27.02 | $26.97 | $26.97 | $26.97 | 1,666 |
| 2021-02-11 | $26.94 | $26.99 | $26.94 | $26.96 | $26.96 | 749 |
| 2021-02-10 | $26.94 | $26.94 | $26.93 | $26.93 | $26.93 | 2,802 |
| 2021-02-09 | $26.92 | $26.95 | $26.92 | $26.93 | $26.93 | 1,699 |
| 2021-02-08 | $26.92 | $26.94 | $26.92 | $26.93 | $26.93 | 1,820 |
| 2021-02-05 | $26.92 | $26.97 | $26.92 | $26.97 | $26.97 | 494 |
| 2021-02-04 | $26.97 | $26.97 | $26.91 | $26.92 | $26.92 | 5,048 |
| 2021-02-03 | $26.90 | $26.97 | $26.90 | $26.96 | $26.96 | 15,695 |
| 2021-02-02 | $26.89 | $26.90 | $26.88 | $26.89 | $26.89 | 1,459 |
| 2021-02-01 | $26.88 | $26.89 | $26.86 | $26.88 | $26.88 | 1,869 |
| 2021-01-29 | $26.87 | $26.90 | $26.80 | $26.83 | $26.83 | 120,062 |
| 2021-01-28 | $26.86 | $26.87 | $26.86 | $26.87 | $26.87 | 637 |
| 2021-01-27 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 176 |
| 2021-01-26 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 3 |
| 2021-01-25 | $26.92 | $26.92 | $26.87 | $26.89 | $26.89 | 8,647 |
| 2021-01-22 | $26.99 | $27.00 | $26.94 | $26.94 | $26.94 | 285 |
| 2021-01-21 | $26.84 | $26.95 | $26.84 | $26.95 | $26.95 | 1,299 |
| 2021-01-20 | $26.88 | $26.94 | $26.88 | $26.94 | $26.94 | 746 |
| 2021-01-19 | $27.00 | $27.03 | $26.88 | $26.96 | $26.96 | 12,136 |
| 2021-01-15 | $26.87 | $26.92 | $26.87 | $26.92 | $26.92 | 584 |
| 2021-01-14 | $26.87 | $26.95 | $26.87 | $26.94 | $26.94 | 2,810 |
| 2021-01-13 | $26.86 | $26.93 | $26.86 | $26.93 | $26.93 | 4,662 |
| 2021-01-12 | $26.86 | $26.86 | $26.85 | $26.86 | $26.86 | 2,484 |
| 2021-01-11 | $26.86 | $26.86 | $26.85 | $26.86 | $26.86 | 2,711 |
| 2021-01-08 | $26.87 | $26.87 | $26.85 | $26.86 | $26.86 | 1,904 |
| 2021-01-07 | $26.86 | $26.88 | $26.86 | $26.86 | $26.86 | 1,495 |
| 2021-01-06 | $26.86 | $26.88 | $26.83 | $26.86 | $26.86 | 245,372 |
| 2021-01-05 | $26.71 | $26.84 | $26.71 | $26.84 | $26.84 | 1,144 |
| 2021-01-04 | $26.85 | $26.85 | $26.70 | $26.82 | $26.82 | 5,220 |
| 2020-12-31 | $26.91 | $26.91 | $26.79 | $26.87 | $26.87 | 9,215 |
| 2020-12-30 | $26.85 | $26.87 | $26.85 | $26.87 | $26.87 | 65,473 |
| 2020-12-29 | $26.85 | $26.87 | $26.85 | $26.86 | $26.86 | 2,975 |
| 2020-12-28 | $26.83 | $26.83 | $26.78 | $26.83 | $26.83 | 6,285 |
| 2020-12-24 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 34 |
| 2020-12-23 | $26.91 | $26.91 | $26.83 | $26.83 | $26.83 | 843 |
| 2020-12-22 | $26.75 | $26.88 | $26.75 | $26.82 | $26.82 | 1,348 |
| 2020-12-21 | $26.85 | $26.88 | $26.76 | $26.76 | $26.76 | 3,400 |
| 2020-12-18 | $26.66 | $26.87 | $26.66 | $26.82 | $26.82 | 5,817 |
| 2020-12-17 | $26.80 | $26.82 | $26.79 | $26.82 | $26.82 | 593 |
| 2020-12-16 | $26.73 | $26.77 | $26.73 | $26.77 | $26.77 | 59,837 |
| 2020-12-15 | $26.80 | $26.91 | $26.78 | $26.83 | $26.83 | 4,134 |
| 2020-12-14 | $26.75 | $26.78 | $26.75 | $26.77 | $26.77 | 2,692 |
| 2020-12-11 | $26.74 | $26.76 | $26.73 | $26.76 | $26.76 | 1,362 |
| 2020-12-10 | $26.77 | $26.78 | $26.76 | $26.78 | $26.78 | 1,502 |
| 2020-12-09 | $26.78 | $26.84 | $26.75 | $26.82 | $26.82 | 12,620 |
| 2020-12-08 | $26.75 | $26.83 | $26.75 | $26.76 | $26.76 | 27,991 |
| 2020-12-07 | $26.75 | $26.75 | $26.72 | $26.72 | $26.72 | 5,853 |
| 2020-12-04 | $26.75 | $26.77 | $26.75 | $26.77 | $26.77 | 696 |
| 2020-12-03 | $26.75 | $26.78 | $26.74 | $26.74 | $26.74 | 25,546 |
| 2020-12-02 | $26.69 | $26.72 | $26.67 | $26.72 | $26.72 | 20,290 |
| 2020-12-01 | $26.69 | $26.74 | $26.67 | $26.72 | $26.72 | 22,717 |
| 2020-11-30 | $26.75 | $26.75 | $26.65 | $26.67 | $26.67 | 3,037 |
| 2020-11-27 | $26.70 | $26.78 | $26.69 | $26.78 | $26.78 | 2,608 |
| 2020-11-25 | $26.70 | $26.82 | $26.67 | $26.78 | $26.78 | 15,261 |
| 2020-11-24 | $26.84 | $26.84 | $26.68 | $26.77 | $26.77 | 15,646 |
| 2020-11-23 | $26.71 | $26.79 | $26.71 | $26.72 | $26.72 | 8,480 |
| 2020-11-20 | $26.68 | $26.68 | $26.58 | $26.63 | $26.63 | 7,341 |
| 2020-11-19 | $26.68 | $26.70 | $26.62 | $26.62 | $26.62 | 2,692 |
| 2020-11-18 | $26.88 | $26.88 | $26.61 | $26.61 | $26.61 | 695 |
| 2020-11-17 | $26.71 | $26.71 | $26.64 | $26.66 | $26.66 | 938 |
| 2020-11-16 | $26.66 | $26.68 | $26.66 | $26.68 | $26.68 | 1,880 |
| 2020-11-13 | $26.60 | $26.75 | $26.55 | $26.55 | $26.55 | 8,001 |
| 2020-11-12 | $26.60 | $26.63 | $26.43 | $26.56 | $26.56 | 30,118 |
| 2020-11-11 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 46,001 |
| 2020-11-10 | $26.61 | $26.74 | $26.53 | $26.62 | $26.62 | 46,001 |
| 2020-11-09 | $26.56 | $26.66 | $26.53 | $26.55 | $26.55 | 187,191 |
| 2020-11-06 | $26.47 | $26.47 | $26.46 | $26.46 | $26.46 | 799 |
| 2020-11-05 | $26.51 | $26.51 | $26.37 | $26.48 | $26.48 | 1,871 |
| 2020-11-04 | $26.37 | $26.56 | $26.26 | $26.37 | $26.37 | 4,176 |
| 2020-11-03 | $26.15 | $26.34 | $26.12 | $26.27 | $26.27 | 23,129 |
| 2020-11-02 | $26.21 | $26.21 | $26.05 | $26.08 | $26.08 | 373 |
| 2020-10-30 | $25.95 | $26.00 | $25.93 | $26.00 | $26.00 | 3,534 |
| 2020-10-29 | $25.92 | $26.08 | $25.92 | $26.08 | $26.08 | 140 |
| 2020-10-28 | $26.00 | $26.03 | $26.00 | $26.01 | $26.01 | 22,121 |
| 2020-10-27 | $26.25 | $26.25 | $26.12 | $26.19 | $26.19 | 3,174 |
| 2020-10-26 | $26.42 | $26.42 | $26.30 | $26.30 | $26.30 | 4,925 |
| 2020-10-23 | $26.27 | $26.38 | $26.27 | $26.38 | $26.38 | 497 |
| 2020-10-22 | $26.43 | $26.47 | $26.33 | $26.47 | $26.47 | 8,028 |
| 2020-10-21 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 8 |
| 2020-10-20 | $26.42 | $26.42 | $26.33 | $26.34 | $26.34 | 2,097 |
| 2020-10-19 | $26.50 | $26.50 | $26.27 | $26.27 | $26.27 | 3,805 |
| 2020-10-16 | $26.44 | $26.48 | $26.27 | $26.33 | $26.33 | 2,526 |
| 2020-10-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2,902 |
| 2020-10-14 | $26.30 | $26.39 | $26.30 | $26.33 | $26.33 | 2,902 |
| 2020-10-13 | $26.28 | $26.48 | $26.26 | $26.30 | $26.30 | 21,596 |
| 2020-10-12 | $26.51 | $26.51 | $26.30 | $26.40 | $26.40 | 27,073 |
| 2020-10-09 | $26.28 | $26.33 | $26.26 | $26.33 | $26.33 | 16,455 |
| 2020-10-08 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 421 |
| 2020-10-07 | $26.20 | $26.21 | $26.20 | $26.21 | $26.21 | 421 |
| 2020-10-06 | $26.23 | $26.24 | $26.02 | $26.11 | $26.11 | 17,376 |
| 2020-10-05 | $26.05 | $26.14 | $26.05 | $26.14 | $26.14 | 456 |
| 2020-10-02 | $25.85 | $26.00 | $25.85 | $26.00 | $26.00 | 1,481 |
| 2020-10-01 | $25.88 | $26.01 | $25.85 | $25.97 | $25.97 | 48,072 |
| 2020-09-30 | $25.89 | $26.00 | $25.81 | $25.91 | $25.91 | 9,363 |
| 2020-09-29 | $25.90 | $25.93 | $25.75 | $25.76 | $25.76 | 3,326 |
| 2020-09-28 | $25.88 | $26.00 | $25.88 | $25.91 | $25.91 | 7,612 |
| 2020-09-25 | $25.64 | $25.81 | $25.64 | $25.74 | $25.74 | 1,606 |
| 2020-09-24 | $25.53 | $25.72 | $25.53 | $25.68 | $25.68 | 753 |
| 2020-09-23 | $25.88 | $25.88 | $25.60 | $25.60 | $25.60 | 2,448 |
| 2020-09-22 | $25.71 | $25.79 | $25.66 | $25.79 | $25.79 | 1,018 |
| 2020-09-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 155 |
| 2020-09-18 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 35 |
| 2020-09-17 | $25.95 | $26.04 | $25.89 | $25.94 | $25.94 | 21,180 |
| 2020-09-16 | $25.93 | $26.09 | $25.93 | $26.05 | $26.05 | 680 |
| 2020-09-15 | $25.96 | $26.07 | $25.95 | $25.97 | $25.97 | 4,456 |
| 2020-09-14 | $25.95 | $26.07 | $25.93 | $26.02 | $26.02 | 9,959 |
| 2020-09-11 | $25.89 | $25.89 | $25.85 | $25.85 | $25.85 | 442 |
| 2020-09-10 | $26.03 | $26.04 | $25.75 | $25.86 | $25.86 | 8,759 |
| 2020-09-09 | $25.69 | $25.91 | $25.69 | $25.89 | $25.89 | 5,858 |
| 2020-09-08 | $25.45 | $25.92 | $25.27 | $25.72 | $25.72 | 38,149 |
| 2020-09-04 | $25.65 | $25.85 | $25.65 | $25.85 | $25.85 | 1,292 |
| 2020-09-03 | $26.04 | $26.05 | $25.78 | $25.78 | $25.78 | 8,462 |
| 2020-09-02 | $25.89 | $26.05 | $25.88 | $26.01 | $26.01 | 2,583 |
| 2020-09-01 | $26.07 | $26.07 | $25.91 | $26.00 | $26.00 | 10,174 |
| 2020-08-31 | $26.04 | $26.05 | $25.92 | $25.98 | $25.98 | 6,093 |
| 2020-08-28 | $25.94 | $26.05 | $25.93 | $26.05 | $26.05 | 1,516 |
| 2020-08-27 | $26.07 | $26.08 | $26.02 | $26.02 | $26.02 | 7,908 |
| 2020-08-26 | $26.05 | $26.10 | $25.98 | $26.02 | $26.02 | 5,010 |
| 2020-08-25 | $26.08 | $26.08 | $26.05 | $26.05 | $26.05 | 463 |
| 2020-08-24 | $25.97 | $26.08 | $25.94 | $25.98 | $25.98 | 3,350 |
| 2020-08-21 | $26.00 | $26.01 | $25.97 | $25.97 | $25.97 | 1,922 |
| 2020-08-20 | $25.94 | $26.07 | $25.94 | $26.04 | $26.04 | 2,547 |
| 2020-08-19 | $26.04 | $26.05 | $26.01 | $26.01 | $26.01 | 1,000 |
| 2020-08-18 | $25.95 | $26.01 | $25.95 | $26.01 | $26.01 | 2,052 |
| 2020-08-17 | $25.98 | $26.11 | $25.98 | $25.99 | $25.99 | 4,211 |
| 2020-08-14 | $26.01 | $26.08 | $26.00 | $26.01 | $26.01 | 9,675 |
| 2020-08-13 | $26.13 | $26.13 | $26.02 | $26.02 | $26.02 | 2,845 |
| 2020-08-12 | $25.95 | $26.07 | $25.95 | $26.02 | $26.02 | 1,200 |
| 2020-08-11 | $26.14 | $26.14 | $25.88 | $25.88 | $25.88 | 4,338 |
| 2020-08-10 | $25.88 | $26.09 | $25.88 | $26.09 | $26.09 | 2,200 |
| 2020-08-07 | $26.01 | $26.03 | $25.98 | $25.98 | $25.98 | 13,549 |
| 2020-08-06 | $25.95 | $25.97 | $25.91 | $25.95 | $25.95 | 2,150 |
| 2020-08-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 22 |
| 2020-08-04 | $25.79 | $25.79 | $25.68 | $25.78 | $25.78 | 893 |
| 2020-08-03 | $25.59 | $25.75 | $25.59 | $25.71 | $25.71 | 3,900 |
| 2020-07-31 | $25.62 | $25.62 | $25.55 | $25.55 | $25.55 | 1,547 |
| 2020-07-30 | $25.70 | $25.70 | $25.61 | $25.63 | $25.63 | 1,127 |
| 2020-07-29 | $25.59 | $25.73 | $25.59 | $25.68 | $25.68 | 38,066 |
| 2020-07-28 | $25.69 | $25.69 | $25.56 | $25.56 | $25.56 | 1,387 |
| 2020-07-27 | $25.48 | $25.62 | $25.47 | $25.62 | $25.62 | 1,585 |
| 2020-07-24 | $25.53 | $25.57 | $25.44 | $25.52 | $25.52 | 12,624 |
| 2020-07-23 | $25.68 | $25.74 | $25.62 | $25.62 | $25.62 | 2,784 |
| 2020-07-22 | $25.70 | $25.73 | $25.60 | $25.63 | $25.63 | 11,300 |
| 2020-07-21 | $25.61 | $25.74 | $25.61 | $25.61 | $25.61 | 9,964 |
| 2020-07-20 | $25.60 | $25.62 | $25.59 | $25.62 | $25.62 | 500 |
| 2020-07-17 | $25.33 | $25.55 | $25.33 | $25.50 | $25.50 | 6,966 |
| 2020-07-16 | $25.40 | $25.46 | $25.39 | $25.42 | $25.42 | 5,000 |
| 2020-07-15 | $25.45 | $25.50 | $25.43 | $25.47 | $25.47 | 284,900 |
| 2020-07-14 | $25.10 | $25.23 | $25.09 | $25.22 | $25.22 | 3,504 |
| 2020-07-13 | $25.22 | $25.42 | $25.10 | $25.10 | $25.10 | 5,673 |
| 2020-07-10 | $25.20 | $25.30 | $25.20 | $25.26 | $25.26 | 3,400 |
| 2020-07-09 | $25.12 | $25.19 | $25.10 | $25.10 | $25.10 | 899 |
| 2020-07-08 | $25.27 | $25.31 | $25.14 | $25.26 | $25.26 | 7,790 |
| 2020-07-07 | $25.32 | $25.36 | $25.28 | $25.28 | $25.28 | 3,600 |
| 2020-07-06 | $25.44 | $25.45 | $25.30 | $25.39 | $25.39 | 1,900 |
| 2020-07-02 | $25.27 | $25.37 | $25.24 | $25.24 | $25.24 | 5,500 |
| 2020-07-01 | $25.13 | $25.29 | $25.13 | $25.20 | $25.20 | 74,700 |
| 2020-06-30 | $25.07 | $25.23 | $25.05 | $25.23 | $25.23 | 2,858 |
| 2020-06-29 | $24.98 | $25.10 | $24.98 | $25.01 | $25.01 | 1,431 |
| 2020-06-26 | $24.99 | $24.99 | $24.77 | $24.79 | $24.79 | 18,166 |
| 2020-06-25 | $24.85 | $24.96 | $24.79 | $24.96 | $24.96 | 600 |
| 2020-06-24 | $24.74 | $24.76 | $24.74 | $24.76 | $24.76 | 1,200 |
| 2020-06-23 | $25.18 | $25.20 | $25.05 | $25.10 | $25.10 | 2,900 |
| 2020-06-22 | $24.84 | $25.10 | $24.84 | $25.02 | $25.02 | 263,693 |
| 2020-06-19 | $25.17 | $25.17 | $24.82 | $24.89 | $24.89 | 11,153 |
| 2020-06-18 | $24.94 | $24.99 | $24.84 | $24.91 | $24.91 | 6,511 |
| 2020-06-16 | $25.28 | $25.28 | $24.99 | $25.02 | $25.02 | 3,300 |
| 2020-06-15 | $24.94 | $25.02 | $24.82 | $24.89 | $24.89 | 1,700 |
| 2020-06-11 | $25.02 | $25.03 | $24.56 | $24.56 | $24.56 | 1,100 |
| 2020-06-10 | $25.39 | $25.42 | $25.26 | $25.33 | $25.33 | 26,500 |
| 2020-06-09 | $25.53 | $25.63 | $25.45 | $25.50 | $25.50 | 25,100 |
| 2020-06-08 | $25.71 | $25.78 | $25.65 | $25.66 | $25.66 | 283,700 |
| 2020-06-05 | $25.52 | $25.55 | $25.52 | $25.55 | $25.55 | 1,900 |
| 2020-06-04 | $25.27 | $25.41 | $25.27 | $25.31 | $25.31 | 2,812 |
| 2020-06-03 | $25.25 | $25.42 | $25.25 | $25.30 | $25.30 | 4,400 |
| 2020-06-02 | $25.07 | $25.14 | $25.03 | $25.10 | $25.10 | 10,678 |
| 2020-06-01 | $25.06 | $25.07 | $25.06 | $25.07 | $25.07 | 1,100 |
| 2020-05-29 | $24.88 | $24.92 | $24.88 | $24.92 | $24.92 | 9,200 |
| 2020-05-28 | $25.21 | $25.21 | $24.97 | $24.97 | $24.97 | 13,977 |
| 2020-05-27 | $25.06 | $25.19 | $25.06 | $25.19 | $25.19 | 200 |
| 2020-05-26 | $25.15 | $25.15 | $24.97 | $24.97 | $24.97 | 1,800 |
| 2020-05-22 | $24.63 | $24.70 | $24.63 | $24.69 | $24.69 | 484 |
| 2020-05-21 | $24.65 | $24.72 | $24.53 | $24.69 | $24.69 | 58,122 |
| 2020-05-20 | $24.71 | $24.72 | $24.63 | $24.64 | $24.64 | 7,300 |
| 2020-05-19 | $24.60 | $24.70 | $24.46 | $24.46 | $24.46 | 14,765 |
| 2020-05-18 | $24.63 | $24.67 | $24.49 | $24.67 | $24.67 | 8,153 |
| 2020-05-15 | $23.95 | $24.02 | $23.87 | $23.92 | $23.92 | 5,400 |
| 2020-05-14 | $23.42 | $24.00 | $23.39 | $23.65 | $23.65 | 20,794 |
| 2020-05-13 | $24.32 | $24.32 | $23.61 | $23.80 | $23.80 | 8,012 |
| 2020-05-12 | $24.47 | $24.47 | $24.24 | $24.26 | $24.26 | 4,800 |
| 2020-05-11 | $24.40 | $24.59 | $24.36 | $24.47 | $24.47 | 24,791 |
| 2020-05-08 | $24.43 | $24.52 | $24.35 | $24.47 | $24.47 | 9,400 |
| 2020-05-07 | $24.17 | $24.17 | $24.11 | $24.11 | $24.11 | 500 |
| 2020-05-06 | $24.09 | $24.12 | $23.92 | $24.00 | $24.00 | 4,646 |
| 2020-05-05 | $24.31 | $24.32 | $24.05 | $24.05 | $24.05 | 15,600 |
| 2020-05-04 | $23.88 | $23.95 | $23.78 | $23.95 | $23.95 | 465 |
| 2020-05-01 | $24.28 | $24.28 | $23.75 | $23.90 | $23.90 | 50,381 |
| 2020-04-30 | $24.31 | $24.60 | $24.31 | $24.36 | $24.36 | 10,830 |
| 2020-04-29 | $24.71 | $24.88 | $24.68 | $24.79 | $24.79 | 7,100 |
| 2020-04-28 | $24.69 | $24.69 | $24.36 | $24.43 | $24.43 | 134,495 |
| 2020-04-27 | $24.11 | $24.34 | $24.00 | $24.22 | $24.22 | 31,796 |
| 2020-04-24 | $23.78 | $23.78 | $23.55 | $23.75 | $23.75 | 11,022 |
| 2020-04-23 | $23.66 | $23.68 | $23.43 | $23.49 | $23.49 | 103,368 |
| 2020-04-22 | $23.50 | $23.58 | $23.39 | $23.51 | $23.51 | 6,200 |
| 2020-04-21 | $23.22 | $23.39 | $23.16 | $23.27 | $23.27 | 5,500 |
| 2020-04-20 | $23.47 | $23.72 | $23.40 | $23.54 | $23.54 | 10,600 |
| 2020-04-17 | $23.77 | $23.81 | $23.54 | $23.72 | $23.72 | 17,400 |
| 2020-04-16 | $23.28 | $23.35 | $23.01 | $23.20 | $23.20 | 13,800 |
| 2020-04-15 | $23.30 | $23.56 | $23.28 | $23.49 | $23.49 | 7,000 |
| 2020-04-14 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 20 |
| 2020-04-13 | $24.02 | $24.02 | $23.51 | $23.55 | $23.55 | 34,732 |
| 2020-04-09 | $23.89 | $27.04 | $23.58 | $23.94 | $23.94 | 417,463 |
| 2020-04-08 | $23.31 | $23.56 | $23.03 | $23.51 | $23.51 | 21,326 |
| 2020-04-07 | $23.62 | $23.62 | $23.01 | $23.01 | $23.01 | 20,719 |
| 2020-04-06 | $22.79 | $23.10 | $22.67 | $23.07 | $23.07 | 8,600 |
| 2020-04-03 | $22.22 | $22.23 | $21.80 | $21.87 | $21.87 | 14,812 |
| 2020-04-02 | $22.23 | $22.49 | $22.02 | $22.14 | $22.14 | 85,943 |
| 2020-04-01 | $22.65 | $22.75 | $22.17 | $22.17 | $22.17 | 197,472 |
Innovator U.S. Small Cap Power Buffer ETF - April (KAPR) News Headlines
Recent Innovator U.S. Small Cap Power Buffer ETF - April (KAPR) News
Similar Companies to Innovator U.S. Small Cap Power Buffer ETF - April (KAPR) 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 | -- | -- | -- |