Innovator U.S. Small Cap Power Buffer ETF - January (KJAN) Exchange: BATS
Data as of April 26, 2024
$34.40 ($0.21) 0.61%
Innovator U.S. Small Cap Power Buffer ETF - January - Daily Information
Click for more stock information on Innovator U.S. Small Cap Power Buffer ETF - January.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $34.24 |
| Previous Close | $34.40 |
| High | $34.43 |
| Low | $34.21 |
| Adjusted Open | $34.24 |
| Previous Adjusted Close | $34.40 |
| Adjusted High | $34.43 |
| Adjusted Low | $34.21 |
About Innovator U.S. Small Cap Power Buffer ETF - January (KJAN)
Innovator ETFs Trust Innovator Russell 2000 Power Buffer ETF January
Invest in Innovator U.S. Small Cap Power Buffer ETF - January (KJAN)
Historical Stock Data for Innovator U.S. Small Cap Power Buffer ETF - January (KJAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $34.24 | $34.43 | $34.21 | $34.40 | $34.40 | 66,913 |
| 2024-04-25 | $34.16 | $34.19 | $33.91 | $34.19 | $34.19 | 114,894 |
| 2024-04-24 | $34.32 | $34.35 | $34.14 | $34.31 | $34.31 | 154,613 |
| 2024-04-23 | $34.03 | $34.45 | $34.03 | $34.28 | $34.28 | 75,140 |
| 2024-04-22 | $33.94 | $34.14 | $33.81 | $34.09 | $34.09 | 112,559 |
| 2024-04-19 | $33.77 | $33.87 | $33.68 | $33.83 | $33.83 | 75,953 |
| 2024-04-18 | $33.88 | $34.00 | $33.69 | $33.80 | $33.80 | 96,835 |
| 2024-04-17 | $34.01 | $34.07 | $33.74 | $33.83 | $33.83 | 37,775 |
| 2024-04-16 | $33.79 | $34.03 | $33.79 | $33.93 | $33.93 | 23,218 |
| 2024-04-15 | $34.40 | $34.40 | $33.95 | $34.08 | $34.08 | 17,516 |
| 2024-04-12 | $34.55 | $34.55 | $34.17 | $34.25 | $34.25 | 15,840 |
| 2024-04-11 | $34.62 | $34.70 | $34.46 | $34.63 | $34.63 | 25,350 |
| 2024-04-10 | $34.40 | $34.59 | $34.40 | $34.51 | $34.51 | 187,009 |
| 2024-04-09 | $35.09 | $35.09 | $34.87 | $34.99 | $34.99 | 89,082 |
| 2024-04-08 | $34.94 | $35.02 | $34.88 | $34.88 | $34.88 | 74,995 |
| 2024-04-05 | $34.77 | $34.97 | $34.75 | $34.83 | $34.83 | 21,599 |
| 2024-04-04 | $35.16 | $35.18 | $34.70 | $34.73 | $34.73 | 104,351 |
| 2024-04-03 | $34.73 | $35.01 | $34.73 | $34.92 | $34.92 | 24,020 |
| 2024-04-02 | $34.90 | $34.95 | $34.68 | $34.79 | $34.79 | 217,178 |
| 2024-04-01 | $35.41 | $35.41 | $35.11 | $35.19 | $35.19 | 351,798 |
| 2024-03-28 | $35.34 | $35.49 | $35.30 | $35.37 | $35.37 | 44,233 |
| 2024-03-27 | $35.06 | $35.30 | $35.00 | $35.25 | $35.25 | 68,418 |
| 2024-03-26 | $34.99 | $35.09 | $34.89 | $34.93 | $34.93 | 18,389 |
| 2024-03-25 | $34.83 | $35.03 | $34.82 | $34.87 | $34.87 | 33,069 |
| 2024-03-22 | $35.12 | $35.12 | $34.91 | $34.94 | $34.94 | 51,324 |
| 2024-03-21 | $35.08 | $35.22 | $35.08 | $35.18 | $35.18 | 51,242 |
| 2024-03-20 | $34.49 | $34.97 | $34.44 | $34.97 | $34.97 | 41,744 |
| 2024-03-19 | $34.33 | $34.60 | $34.33 | $34.53 | $34.53 | 60,927 |
| 2024-03-18 | $34.52 | $34.59 | $34.41 | $34.41 | $34.41 | 44,051 |
| 2024-03-15 | $34.48 | $34.61 | $34.48 | $34.58 | $34.58 | 29,999 |
| 2024-03-14 | $34.79 | $34.82 | $34.36 | $34.53 | $34.53 | 162,218 |
| 2024-03-13 | $34.74 | $34.95 | $34.74 | $34.92 | $34.92 | 39,599 |
| 2024-03-12 | $34.78 | $34.84 | $34.67 | $34.84 | $34.84 | 22,126 |
| 2024-03-11 | $34.82 | $34.87 | $34.73 | $34.83 | $34.83 | 31,551 |
| 2024-03-08 | $34.98 | $35.19 | $34.89 | $34.91 | $34.91 | 38,792 |
| 2024-03-07 | $34.90 | $34.98 | $34.87 | $34.95 | $34.95 | 36,707 |
| 2024-03-06 | $34.83 | $34.88 | $34.69 | $34.80 | $34.80 | 32,890 |
| 2024-03-05 | $34.67 | $34.76 | $34.56 | $34.67 | $34.67 | 1,217,665 |
| 2024-03-04 | $34.93 | $34.94 | $34.78 | $34.85 | $34.85 | 75,752 |
| 2024-03-01 | $34.72 | $34.87 | $34.59 | $34.83 | $34.83 | 324,552 |
| 2024-02-29 | $34.76 | $34.76 | $34.48 | $34.59 | $34.59 | 140,932 |
| 2024-02-28 | $34.48 | $34.61 | $34.45 | $34.49 | $34.49 | 51,352 |
| 2024-02-27 | $34.51 | $34.65 | $34.51 | $34.64 | $34.64 | 605,755 |
| 2024-02-26 | $34.26 | $34.45 | $34.26 | $34.43 | $34.43 | 78,212 |
| 2024-02-23 | $34.22 | $34.40 | $34.12 | $34.31 | $34.31 | 67,231 |
| 2024-02-22 | $34.14 | $34.28 | $34.04 | $34.25 | $34.25 | 86,921 |
| 2024-02-21 | $34.07 | $34.10 | $33.92 | $34.09 | $34.09 | 41,538 |
| 2024-02-20 | $34.18 | $34.25 | $34.08 | $34.18 | $34.18 | 53,582 |
| 2024-02-16 | $34.42 | $34.57 | $34.35 | $34.43 | $34.43 | 45,684 |
| 2024-02-15 | $34.40 | $34.70 | $34.38 | $34.67 | $34.67 | 123,424 |
| 2024-02-14 | $34.04 | $34.27 | $33.94 | $34.17 | $34.17 | 74,932 |
| 2024-02-13 | $33.98 | $34.02 | $33.63 | $33.83 | $33.83 | 110,973 |
| 2024-02-12 | $34.34 | $34.61 | $34.34 | $34.56 | $34.56 | 105,803 |
| 2024-02-09 | $34.07 | $34.29 | $34.02 | $34.28 | $34.28 | 75,967 |
| 2024-02-08 | $33.66 | $34.01 | $33.66 | $33.97 | $33.97 | 124,794 |
| 2024-02-07 | $33.78 | $33.78 | $33.56 | $33.69 | $33.69 | 350,093 |
| 2024-02-06 | $33.55 | $33.73 | $33.48 | $33.73 | $33.73 | 79,696 |
| 2024-02-05 | $33.59 | $33.65 | $33.37 | $33.55 | $33.55 | 87,788 |
| 2024-02-02 | $33.66 | $33.88 | $33.57 | $33.79 | $33.79 | 92,929 |
| 2024-02-01 | $33.78 | $33.93 | $33.53 | $33.88 | $33.88 | 100,302 |
| 2024-01-31 | $34.01 | $34.21 | $33.63 | $33.63 | $33.63 | 62,349 |
| 2024-01-30 | $34.20 | $34.20 | $34.03 | $34.07 | $34.07 | 68,277 |
| 2024-01-29 | $33.98 | $34.25 | $33.93 | $34.22 | $34.22 | 56,114 |
| 2024-01-26 | $34.05 | $34.06 | $33.90 | $33.95 | $33.95 | 71,733 |
| 2024-01-25 | $34.08 | $34.09 | $33.83 | $33.92 | $33.92 | 61,271 |
| 2024-01-24 | $34.19 | $34.19 | $33.76 | $33.78 | $33.78 | 151,702 |
| 2024-01-23 | $34.18 | $34.18 | $33.87 | $33.96 | $33.96 | 190,574 |
| 2024-01-22 | $33.88 | $34.02 | $33.82 | $34.00 | $34.00 | 97,682 |
| 2024-01-19 | $33.47 | $33.64 | $33.28 | $33.63 | $33.63 | 75,517 |
| 2024-01-18 | $33.45 | $33.45 | $33.18 | $33.44 | $33.44 | 92,285 |
| 2024-01-17 | $33.17 | $33.33 | $33.15 | $33.25 | $33.25 | 182,858 |
| 2024-01-16 | $33.54 | $33.58 | $33.36 | $33.43 | $33.43 | 250,881 |
| 2024-01-12 | $33.99 | $33.99 | $33.62 | $33.72 | $33.72 | 187,382 |
| 2024-01-11 | $33.80 | $33.80 | $33.47 | $33.70 | $33.70 | 128,547 |
| 2024-01-10 | $33.81 | $33.89 | $33.61 | $33.85 | $33.85 | 314,862 |
| 2024-01-09 | $33.73 | $33.86 | $33.61 | $33.82 | $33.82 | 229,479 |
| 2024-01-08 | $33.59 | $33.98 | $33.48 | $33.96 | $33.96 | 333,023 |
| 2024-01-05 | $33.50 | $33.80 | $33.50 | $33.60 | $33.60 | 212,281 |
| 2024-01-04 | $33.68 | $33.76 | $33.59 | $33.63 | $33.63 | 521,509 |
| 2024-01-03 | $34.00 | $34.00 | $33.57 | $33.66 | $33.66 | 1,084,997 |
| 2024-01-02 | $34.25 | $34.35 | $34.02 | $34.17 | $34.17 | 742,168 |
| 2023-12-29 | $34.76 | $34.79 | $34.24 | $34.31 | $34.31 | 1,609,606 |
| 2023-12-28 | $34.84 | $35.03 | $34.68 | $34.82 | $34.82 | 800,232 |
| 2023-12-27 | $34.83 | $35.03 | $34.75 | $34.96 | $34.96 | 344,198 |
| 2023-12-26 | $34.40 | $34.83 | $34.40 | $34.72 | $34.72 | 158,150 |
| 2023-12-22 | $34.50 | $34.51 | $34.15 | $34.34 | $34.34 | 14,726 |
| 2023-12-21 | $33.94 | $34.00 | $33.70 | $34.00 | $34.00 | 14,890 |
| 2023-12-20 | $34.08 | $34.39 | $33.44 | $33.44 | $33.44 | 19,839 |
| 2023-12-19 | $33.65 | $34.08 | $33.65 | $34.05 | $34.05 | 26,498 |
| 2023-12-18 | $33.67 | $33.67 | $33.36 | $33.41 | $33.41 | 35,764 |
| 2023-12-15 | $33.64 | $33.64 | $33.26 | $33.50 | $33.50 | 3,463 |
| 2023-12-14 | $33.33 | $33.76 | $33.33 | $33.66 | $33.66 | 42,662 |
| 2023-12-13 | $31.77 | $32.89 | $31.55 | $32.81 | $32.81 | 31,089 |
| 2023-12-12 | $31.84 | $31.89 | $31.50 | $31.72 | $31.72 | 15,591 |
| 2023-12-11 | $31.77 | $31.86 | $31.70 | $31.77 | $31.77 | 51,550 |
| 2023-12-08 | $31.48 | $31.91 | $31.47 | $31.71 | $31.71 | 12,886 |
| 2023-12-07 | $31.32 | $31.55 | $31.30 | $31.53 | $31.53 | 8,933 |
| 2023-12-06 | $31.66 | $31.86 | $31.29 | $31.31 | $31.31 | 13,365 |
| 2023-12-05 | $31.43 | $31.47 | $31.42 | $31.44 | $31.44 | 11,557 |
| 2023-12-04 | $31.37 | $31.76 | $31.37 | $31.75 | $31.75 | 39,742 |
| 2023-12-01 | $30.64 | $31.53 | $30.64 | $31.53 | $31.53 | 247,058 |
| 2023-11-30 | $30.87 | $30.89 | $30.69 | $30.81 | $30.81 | 22,053 |
| 2023-11-29 | $30.90 | $31.01 | $30.71 | $30.74 | $30.74 | 33,544 |
| 2023-11-28 | $30.47 | $30.71 | $30.47 | $30.61 | $30.61 | 13,434 |
| 2023-11-27 | $30.56 | $30.72 | $30.56 | $30.69 | $30.69 | 14,885 |
| 2023-11-24 | $30.77 | $30.77 | $30.72 | $30.74 | $30.74 | 4,931 |
| 2023-11-22 | $30.68 | $30.72 | $30.56 | $30.61 | $30.61 | 33,647 |
| 2023-11-21 | $30.60 | $30.70 | $30.45 | $30.55 | $30.55 | 18,160 |
| 2023-11-20 | $30.73 | $30.85 | $30.72 | $30.84 | $30.84 | 9,764 |
| 2023-11-17 | $30.57 | $30.75 | $30.56 | $30.71 | $30.71 | 30,049 |
| 2023-11-16 | $30.72 | $30.73 | $30.38 | $30.42 | $30.42 | 24,550 |
| 2023-11-15 | $30.89 | $31.19 | $30.80 | $30.80 | $30.80 | 327,808 |
| 2023-11-14 | $30.34 | $30.78 | $30.34 | $30.73 | $30.73 | 25,006 |
| 2023-11-13 | $29.82 | $29.90 | $29.77 | $29.88 | $29.88 | 25,954 |
| 2023-11-10 | $29.87 | $29.90 | $29.73 | $29.84 | $29.84 | 13,815 |
| 2023-11-09 | $29.91 | $29.93 | $29.68 | $29.72 | $29.72 | 19,777 |
| 2023-11-08 | $30.00 | $30.00 | $29.86 | $29.95 | $29.95 | 32,738 |
| 2023-11-07 | $30.10 | $30.11 | $30.01 | $30.10 | $30.10 | 12,905 |
| 2023-11-06 | $30.16 | $30.18 | $30.10 | $30.18 | $30.18 | 6,753 |
| 2023-11-03 | $30.11 | $30.50 | $30.11 | $30.39 | $30.39 | 241,283 |
| 2023-11-02 | $29.74 | $29.95 | $29.74 | $29.95 | $29.95 | 258,567 |
| 2023-11-01 | $29.52 | $29.68 | $29.47 | $29.67 | $29.67 | 290,519 |
| 2023-10-31 | $29.42 | $29.61 | $29.42 | $29.56 | $29.56 | 19,163 |
| 2023-10-30 | $29.60 | $29.60 | $29.37 | $29.47 | $29.47 | 227,529 |
| 2023-10-27 | $29.49 | $29.51 | $29.36 | $29.39 | $29.39 | 9,153 |
| 2023-10-26 | $29.46 | $29.64 | $29.46 | $29.55 | $29.55 | 10,287 |
| 2023-10-25 | $29.51 | $29.60 | $29.49 | $29.55 | $29.55 | 12,292 |
| 2023-10-24 | $29.78 | $29.79 | $29.68 | $29.68 | $29.68 | 16,881 |
| 2023-10-23 | $29.56 | $29.74 | $29.56 | $29.63 | $29.63 | 15,536 |
| 2023-10-20 | $29.85 | $29.85 | $29.70 | $29.74 | $29.74 | 5,345 |
| 2023-10-19 | $30.02 | $30.13 | $29.87 | $29.87 | $29.87 | 4,876 |
| 2023-10-18 | $30.25 | $30.25 | $30.08 | $30.08 | $30.08 | 198,207 |
| 2023-10-17 | $30.22 | $30.57 | $30.22 | $30.50 | $30.50 | 7,453 |
| 2023-10-16 | $30.07 | $30.31 | $30.07 | $30.28 | $30.28 | 19,848 |
| 2023-10-13 | $30.06 | $30.08 | $30.01 | $30.03 | $30.03 | 15,771 |
| 2023-10-12 | $30.27 | $30.27 | $30.11 | $30.14 | $30.14 | 10,080 |
| 2023-10-11 | $30.59 | $30.60 | $30.40 | $30.58 | $30.58 | 11,175 |
| 2023-10-10 | $30.55 | $30.73 | $30.43 | $30.60 | $30.60 | 12,165 |
| 2023-10-09 | $30.26 | $30.49 | $30.16 | $30.42 | $30.42 | 97,234 |
| 2023-10-06 | $30.08 | $30.38 | $30.08 | $30.30 | $30.30 | 8,139 |
| 2023-10-05 | $30.21 | $30.21 | $29.97 | $30.10 | $30.10 | 247,068 |
| 2023-10-04 | $29.91 | $30.16 | $29.91 | $30.13 | $30.13 | 10,152 |
| 2023-10-03 | $30.18 | $30.19 | $30.07 | $30.17 | $30.17 | 85,672 |
| 2023-10-02 | $30.54 | $30.59 | $30.34 | $30.41 | $30.41 | 8,168 |
| 2023-09-29 | $30.88 | $30.88 | $30.68 | $30.72 | $30.72 | 1,450 |
| 2023-09-28 | $30.63 | $30.81 | $30.63 | $30.81 | $30.81 | 2,702 |
| 2023-09-27 | $30.50 | $30.79 | $30.50 | $30.66 | $30.66 | 17,595 |
| 2023-09-26 | $30.63 | $30.65 | $30.46 | $30.49 | $30.49 | 23,723 |
| 2023-09-25 | $30.59 | $30.72 | $30.58 | $30.70 | $30.70 | 4,547 |
| 2023-09-22 | $30.66 | $30.68 | $30.59 | $30.59 | $30.59 | 3,062 |
| 2023-09-21 | $30.72 | $30.77 | $30.68 | $30.69 | $30.69 | 14,980 |
| 2023-09-20 | $31.30 | $31.33 | $30.96 | $30.96 | $30.96 | 5,869 |
| 2023-09-19 | $31.16 | $31.25 | $31.16 | $31.23 | $31.23 | 6,185 |
| 2023-09-18 | $31.37 | $31.38 | $31.32 | $31.33 | $31.33 | 4,689 |
| 2023-09-15 | $31.53 | $31.53 | $31.40 | $31.45 | $31.45 | 2,054 |
| 2023-09-14 | $31.73 | $31.75 | $31.68 | $31.69 | $31.69 | 4,678 |
| 2023-09-13 | $31.47 | $31.47 | $31.37 | $31.37 | $31.37 | 1,557 |
| 2023-09-12 | $31.46 | $31.66 | $31.46 | $31.59 | $31.59 | 31,369 |
| 2023-09-11 | $31.64 | $31.65 | $31.55 | $31.56 | $31.56 | 5,405 |
| 2023-09-08 | $31.53 | $31.61 | $31.53 | $31.53 | $31.53 | 13,759 |
| 2023-09-07 | $31.51 | $31.63 | $31.51 | $31.59 | $31.59 | 5,153 |
| 2023-09-06 | $31.89 | $31.89 | $31.75 | $31.80 | $31.80 | 27,081 |
| 2023-09-05 | $32.35 | $32.35 | $31.88 | $31.88 | $31.88 | 13,602 |
| 2023-09-01 | $32.48 | $32.48 | $32.37 | $32.45 | $32.45 | 2,376 |
| 2023-08-31 | $32.30 | $32.30 | $32.14 | $32.16 | $32.16 | 11,681 |
| 2023-08-30 | $32.18 | $32.28 | $32.15 | $32.19 | $32.19 | 10,843 |
| 2023-08-29 | $31.76 | $32.11 | $31.76 | $32.09 | $32.09 | 4,677 |
| 2023-08-28 | $31.90 | $31.90 | $31.76 | $31.78 | $31.78 | 10,895 |
| 2023-08-25 | $31.35 | $31.55 | $31.35 | $31.55 | $31.55 | 2,217 |
| 2023-08-24 | $31.67 | $31.68 | $31.49 | $31.51 | $31.51 | 5,151 |
| 2023-08-23 | $31.57 | $31.82 | $31.57 | $31.79 | $31.79 | 4,666 |
| 2023-08-22 | $31.57 | $31.63 | $31.55 | $31.58 | $31.58 | 5,577 |
| 2023-08-21 | $31.66 | $31.68 | $31.51 | $31.64 | $31.64 | 68,767 |
| 2023-08-18 | $31.58 | $31.72 | $31.58 | $31.69 | $31.69 | 2,434 |
| 2023-08-17 | $31.80 | $31.80 | $31.57 | $31.57 | $31.57 | 2,727 |
| 2023-08-16 | $32.20 | $32.20 | $31.79 | $31.80 | $31.80 | 14,929 |
| 2023-08-15 | $32.26 | $32.26 | $32.06 | $32.07 | $32.07 | 4,622 |
| 2023-08-14 | $32.23 | $32.42 | $32.23 | $32.37 | $32.37 | 5,758 |
| 2023-08-11 | $32.43 | $32.52 | $32.39 | $32.49 | $32.49 | 27,290 |
| 2023-08-10 | $32.72 | $32.72 | $32.37 | $32.38 | $32.38 | 4,279 |
| 2023-08-09 | $32.53 | $32.57 | $32.41 | $32.47 | $32.47 | 187,081 |
| 2023-08-08 | $32.63 | $32.69 | $32.39 | $32.61 | $32.61 | 12,624 |
| 2023-08-07 | $32.79 | $32.82 | $32.64 | $32.76 | $32.76 | 9,998 |
| 2023-08-04 | $32.80 | $32.90 | $32.74 | $32.74 | $32.74 | 17,118 |
| 2023-08-03 | $32.62 | $32.91 | $32.62 | $32.74 | $32.74 | 125,946 |
| 2023-08-02 | $32.83 | $32.88 | $32.75 | $32.80 | $32.80 | 123,435 |
| 2023-08-01 | $33.06 | $33.10 | $32.92 | $33.10 | $33.10 | 33,940 |
| 2023-07-31 | $33.14 | $33.19 | $33.11 | $33.17 | $33.17 | 3,026 |
| 2023-07-28 | $33.02 | $33.03 | $32.94 | $32.94 | $32.94 | 11,030 |
| 2023-07-27 | $33.00 | $33.07 | $32.62 | $32.67 | $32.67 | 6,400 |
| 2023-07-26 | $32.94 | $32.99 | $32.84 | $32.99 | $32.99 | 339,635 |
| 2023-07-25 | $32.94 | $32.94 | $32.79 | $32.81 | $32.81 | 10,758 |
| 2023-07-24 | $32.85 | $32.85 | $32.75 | $32.79 | $32.79 | 8,737 |
| 2023-07-21 | $32.83 | $32.86 | $32.69 | $32.71 | $32.71 | 19,541 |
| 2023-07-20 | $32.90 | $32.90 | $32.76 | $32.79 | $32.79 | 16,503 |
| 2023-07-19 | $33.00 | $33.00 | $32.86 | $32.99 | $32.99 | 9,220 |
| 2023-07-18 | $32.60 | $32.93 | $32.60 | $32.90 | $32.90 | 117,599 |
| 2023-07-17 | $32.58 | $32.72 | $32.56 | $32.66 | $32.66 | 34,940 |
| 2023-07-14 | $32.46 | $32.47 | $32.36 | $32.45 | $32.45 | 13,470 |
| 2023-07-13 | $32.62 | $32.63 | $32.53 | $32.60 | $32.60 | 18,957 |
| 2023-07-12 | $32.46 | $32.52 | $32.40 | $32.44 | $32.44 | 10,120 |
| 2023-07-11 | $32.05 | $32.24 | $32.05 | $32.23 | $32.23 | 115,305 |
| 2023-07-10 | $31.90 | $32.00 | $31.86 | $32.00 | $32.00 | 434,900 |
| 2023-07-07 | $31.61 | $31.83 | $31.60 | $31.66 | $31.66 | 13,553 |
| 2023-07-06 | $31.46 | $31.46 | $31.25 | $31.39 | $31.39 | 3,300 |
| 2023-07-05 | $31.74 | $31.90 | $31.74 | $31.81 | $31.81 | 52,103 |
| 2023-07-03 | $31.99 | $32.01 | $31.93 | $32.01 | $32.01 | 3,007 |
| 2023-06-30 | $31.98 | $32.08 | $31.90 | $31.98 | $31.98 | 23,252 |
| 2023-06-29 | $31.87 | $31.87 | $31.74 | $31.83 | $31.83 | 2,209 |
| 2023-06-28 | $31.35 | $31.62 | $31.35 | $31.56 | $31.56 | 4,464 |
| 2023-06-27 | $31.37 | $31.59 | $31.34 | $31.47 | $31.47 | 19,652 |
| 2023-06-26 | $31.36 | $31.36 | $31.15 | $31.19 | $31.19 | 3,495 |
| 2023-06-23 | $31.37 | $31.37 | $31.12 | $31.12 | $31.12 | 9,229 |
| 2023-06-22 | $31.42 | $31.57 | $31.38 | $31.48 | $31.48 | 16,836 |
| 2023-06-21 | $31.55 | $31.76 | $31.55 | $31.64 | $31.64 | 7,053 |
| 2023-06-20 | $31.57 | $31.69 | $31.52 | $31.67 | $31.67 | 9,366 |
| 2023-06-16 | $31.84 | $31.84 | $31.63 | $31.73 | $31.73 | 5,271 |
| 2023-06-15 | $31.79 | $31.91 | $31.65 | $31.85 | $31.85 | 11,134 |
| 2023-06-14 | $32.02 | $32.02 | $31.60 | $31.68 | $31.68 | 5,157 |
| 2023-06-13 | $31.98 | $32.02 | $31.97 | $31.97 | $31.97 | 2,118 |
| 2023-06-12 | $31.66 | $31.84 | $31.62 | $31.70 | $31.70 | 6,281 |
| 2023-06-09 | $31.68 | $31.68 | $31.61 | $31.61 | $31.61 | 1,562 |
| 2023-06-08 | $31.89 | $31.89 | $31.61 | $31.76 | $31.76 | 14,381 |
| 2023-06-07 | $31.88 | $31.96 | $31.81 | $31.89 | $31.89 | 18,542 |
| 2023-06-06 | $31.00 | $31.59 | $31.00 | $31.55 | $31.55 | 134,724 |
| 2023-06-05 | $31.24 | $31.24 | $30.78 | $30.96 | $30.96 | 14,400 |
| 2023-06-02 | $30.87 | $31.28 | $30.84 | $31.28 | $31.28 | 87,798 |
| 2023-06-01 | $30.39 | $30.57 | $30.30 | $30.56 | $30.56 | 115,985 |
| 2023-05-31 | $30.24 | $30.34 | $30.18 | $30.34 | $30.34 | 1,466 |
| 2023-05-30 | $30.63 | $30.63 | $30.43 | $30.56 | $30.56 | 9,215 |
| 2023-05-26 | $30.46 | $30.64 | $30.45 | $30.62 | $30.62 | 9,173 |
| 2023-05-25 | $30.44 | $30.45 | $30.20 | $30.39 | $30.39 | 9,064 |
| 2023-05-24 | $30.73 | $30.73 | $30.41 | $30.56 | $30.56 | 47,816 |
| 2023-05-23 | $30.95 | $31.07 | $30.79 | $30.79 | $30.79 | 19,327 |
| 2023-05-22 | $30.73 | $30.93 | $30.61 | $30.88 | $30.88 | 24,121 |
| 2023-05-19 | $30.77 | $30.83 | $30.56 | $30.63 | $30.63 | 11,870 |
| 2023-05-18 | $30.47 | $30.73 | $30.47 | $30.73 | $30.73 | 152,103 |
| 2023-05-17 | $30.40 | $30.66 | $30.40 | $30.64 | $30.64 | 9,842 |
| 2023-05-16 | $30.41 | $30.41 | $30.18 | $30.20 | $30.20 | 17,060 |
| 2023-05-15 | $30.32 | $30.52 | $30.32 | $30.49 | $30.49 | 9,510 |
| 2023-05-12 | $30.39 | $30.39 | $30.11 | $30.22 | $30.22 | 388,707 |
| 2023-05-11 | $30.39 | $30.39 | $30.16 | $30.25 | $30.25 | 29,139 |
| 2023-05-10 | $30.50 | $30.50 | $30.20 | $30.42 | $30.42 | 25,890 |
| 2023-05-09 | $30.33 | $30.41 | $30.24 | $30.32 | $30.32 | 27,234 |
| 2023-05-08 | $30.41 | $30.42 | $30.26 | $30.40 | $30.40 | 181,901 |
| 2023-05-05 | $30.32 | $30.48 | $30.27 | $30.41 | $30.41 | 6,228 |
| 2023-05-04 | $30.12 | $30.12 | $29.79 | $29.96 | $29.96 | 76,607 |
| 2023-05-03 | $30.22 | $30.50 | $30.12 | $30.17 | $30.17 | 16,571 |
| 2023-05-02 | $30.24 | $30.24 | $29.90 | $30.13 | $30.13 | 57,117 |
| 2023-05-01 | $30.61 | $30.68 | $30.47 | $30.53 | $30.53 | 26,927 |
| 2023-04-28 | $30.52 | $30.57 | $30.44 | $30.57 | $30.57 | 13,584 |
| 2023-04-27 | $30.02 | $30.35 | $30.02 | $30.29 | $30.29 | 10,495 |
| 2023-04-26 | $30.26 | $30.26 | $30.00 | $30.12 | $30.12 | 12,925 |
| 2023-04-25 | $30.50 | $30.50 | $30.26 | $30.28 | $30.28 | 7,139 |
| 2023-04-24 | $30.76 | $30.83 | $30.57 | $30.73 | $30.73 | 76,144 |
| 2023-04-21 | $30.74 | $30.77 | $30.56 | $30.70 | $30.70 | 8,031 |
| 2023-04-20 | $30.68 | $30.76 | $30.61 | $30.65 | $30.65 | 26,900 |
| 2023-04-19 | $30.62 | $30.89 | $30.57 | $30.79 | $30.79 | 10,230 |
| 2023-04-18 | $30.90 | $30.90 | $30.60 | $30.76 | $30.76 | 37,465 |
| 2023-04-17 | $30.69 | $30.89 | $30.69 | $30.89 | $30.89 | 34,393 |
| 2023-04-14 | $30.79 | $30.79 | $30.50 | $30.60 | $30.60 | 7,948 |
| 2023-04-13 | $30.53 | $30.83 | $30.53 | $30.77 | $30.77 | 8,562 |
| 2023-04-12 | $30.73 | $30.76 | $30.52 | $30.52 | $30.52 | 20,056 |
| 2023-04-11 | $30.63 | $30.73 | $30.58 | $30.66 | $30.66 | 9,528 |
| 2023-04-10 | $30.12 | $30.54 | $30.12 | $30.49 | $30.49 | 9,530 |
| 2023-04-06 | $30.17 | $30.37 | $30.17 | $30.32 | $30.32 | 16,008 |
| 2023-04-05 | $30.27 | $30.30 | $30.15 | $30.29 | $30.29 | 17,532 |
| 2023-04-04 | $30.43 | $30.52 | $30.30 | $30.45 | $30.45 | 11,380 |
| 2023-04-03 | $30.82 | $30.88 | $30.54 | $30.77 | $30.77 | 19,057 |
| 2023-03-31 | $30.58 | $30.79 | $30.57 | $30.73 | $30.73 | 11,041 |
| 2023-03-30 | $30.69 | $30.69 | $30.33 | $30.42 | $30.42 | 33,211 |
| 2023-03-29 | $30.40 | $30.44 | $30.32 | $30.44 | $30.44 | 10,431 |
| 2023-03-28 | $30.26 | $30.33 | $30.15 | $30.24 | $30.24 | 21,934 |
| 2023-03-27 | $30.20 | $30.39 | $30.13 | $30.27 | $30.27 | 26,240 |
| 2023-03-24 | $29.64 | $30.08 | $29.64 | $30.01 | $30.01 | 49,603 |
| 2023-03-23 | $30.26 | $30.35 | $29.80 | $29.92 | $29.92 | 16,435 |
| 2023-03-22 | $30.42 | $30.55 | $30.01 | $30.01 | $30.01 | 28,291 |
| 2023-03-21 | $30.61 | $30.61 | $30.43 | $30.48 | $30.48 | 11,729 |
| 2023-03-20 | $30.22 | $30.31 | $30.10 | $30.14 | $30.14 | 122,107 |
| 2023-03-17 | $30.23 | $30.23 | $29.91 | $29.97 | $29.97 | 34,933 |
| 2023-03-16 | $29.92 | $30.50 | $29.87 | $30.39 | $30.39 | 20,797 |
| 2023-03-15 | $30.06 | $30.15 | $29.83 | $30.15 | $30.15 | 66,546 |
| 2023-03-14 | $30.64 | $30.73 | $30.26 | $30.42 | $30.42 | 37,237 |
| 2023-03-13 | $30.11 | $30.37 | $30.03 | $30.13 | $30.13 | 27,123 |
| 2023-03-10 | $30.61 | $30.75 | $30.18 | $30.31 | $30.31 | 35,778 |
| 2023-03-09 | $31.32 | $31.36 | $30.90 | $30.90 | $30.90 | 13,610 |
| 2023-03-08 | $31.37 | $31.46 | $31.27 | $31.36 | $31.36 | 21,972 |
| 2023-03-07 | $31.65 | $31.65 | $31.33 | $31.41 | $31.41 | 61,176 |
| 2023-03-06 | $31.71 | $31.78 | $31.52 | $31.61 | $31.61 | 18,322 |
| 2023-03-03 | $31.55 | $31.82 | $31.55 | $31.78 | $31.78 | 2,926 |
| 2023-03-02 | $31.40 | $31.56 | $31.33 | $31.56 | $31.56 | 45,154 |
| 2023-03-01 | $31.54 | $31.57 | $31.36 | $31.54 | $31.54 | 17,057 |
| 2023-02-28 | $31.55 | $31.63 | $31.54 | $31.54 | $31.54 | 24,525 |
| 2023-02-27 | $31.54 | $31.54 | $31.42 | $31.48 | $31.48 | 5,498 |
| 2023-02-24 | $31.42 | $31.43 | $31.28 | $31.38 | $31.38 | 16,658 |
| 2023-02-23 | $31.50 | $31.60 | $31.36 | $31.59 | $31.59 | 12,023 |
| 2023-02-22 | $31.36 | $31.52 | $31.36 | $31.40 | $31.40 | 5,703 |
| 2023-02-21 | $31.52 | $31.54 | $31.34 | $31.39 | $31.39 | 22,572 |
| 2023-02-17 | $31.70 | $31.88 | $31.70 | $31.85 | $31.85 | 10,628 |
| 2023-02-16 | $31.82 | $32.01 | $31.69 | $31.83 | $31.83 | 8,923 |
| 2023-02-15 | $31.75 | $31.99 | $31.75 | $31.95 | $31.95 | 8,220 |
| 2023-02-14 | $31.71 | $31.88 | $31.62 | $31.82 | $31.82 | 21,125 |
| 2023-02-13 | $31.63 | $31.80 | $31.63 | $31.76 | $31.76 | 663,414 |
| 2023-02-10 | $31.45 | $31.63 | $31.45 | $31.60 | $31.60 | 16,299 |
| 2023-02-09 | $31.88 | $31.92 | $31.53 | $31.61 | $31.61 | 30,332 |
| 2023-02-08 | $32.03 | $32.03 | $31.80 | $31.83 | $31.83 | 19,424 |
| 2023-02-07 | $31.73 | $32.08 | $31.73 | $32.04 | $32.04 | 10,466 |
| 2023-02-06 | $32.05 | $32.09 | $31.85 | $31.90 | $31.90 | 62,403 |
| 2023-02-03 | $32.17 | $32.26 | $32.05 | $32.10 | $32.10 | 59,458 |
| 2023-02-02 | $32.12 | $32.31 | $32.05 | $32.22 | $32.22 | 55,874 |
| 2023-02-01 | $31.77 | $32.20 | $31.63 | $32.04 | $32.04 | 551,140 |
| 2023-01-31 | $31.51 | $31.74 | $31.47 | $31.72 | $31.72 | 11,003 |
| 2023-01-30 | $31.50 | $31.50 | $31.37 | $31.39 | $31.39 | 13,824 |
| 2023-01-27 | $31.58 | $31.63 | $31.43 | $31.62 | $31.62 | 84,566 |
| 2023-01-26 | $31.60 | $31.60 | $31.35 | $31.53 | $31.53 | 21,276 |
| 2023-01-25 | $31.08 | $31.38 | $31.08 | $31.35 | $31.35 | 9,335 |
| 2023-01-24 | $31.22 | $31.39 | $31.21 | $31.30 | $31.30 | 11,831 |
| 2023-01-23 | $31.11 | $31.33 | $31.11 | $31.29 | $31.29 | 25,689 |
| 2023-01-20 | $30.78 | $31.07 | $30.71 | $31.07 | $31.07 | 9,917 |
| 2023-01-19 | $30.72 | $30.86 | $30.62 | $30.79 | $30.79 | 5,437 |
| 2023-01-18 | $31.28 | $31.35 | $30.93 | $30.96 | $30.96 | 127,868 |
| 2023-01-17 | $31.23 | $31.23 | $31.07 | $31.15 | $31.15 | 37,630 |
| 2023-01-13 | $30.99 | $31.21 | $30.99 | $31.16 | $31.16 | 6,330 |
| 2023-01-12 | $30.91 | $31.07 | $30.70 | $31.03 | $31.03 | 35,696 |
| 2023-01-11 | $30.68 | $30.76 | $30.62 | $30.76 | $30.76 | 35,323 |
| 2023-01-10 | $30.33 | $30.54 | $30.28 | $30.54 | $30.54 | 44,663 |
| 2023-01-09 | $30.39 | $30.49 | $30.27 | $30.33 | $30.33 | 51,672 |
| 2023-01-06 | $30.08 | $30.31 | $29.88 | $30.31 | $30.31 | 196,908 |
| 2023-01-05 | $29.97 | $29.97 | $29.73 | $29.85 | $29.85 | 570,779 |
| 2023-01-04 | $29.94 | $30.10 | $29.87 | $29.99 | $29.99 | 92,067 |
| 2023-01-03 | $30.13 | $30.14 | $29.59 | $29.83 | $29.83 | 179,603 |
| 2022-12-30 | $29.86 | $30.05 | $29.74 | $29.91 | $29.91 | 291,939 |
| 2022-12-29 | $29.64 | $30.08 | $29.61 | $29.97 | $29.97 | 17,917 |
| 2022-12-28 | $29.70 | $29.73 | $29.33 | $29.41 | $29.41 | 26,412 |
| 2022-12-27 | $30.03 | $30.03 | $29.67 | $29.78 | $29.78 | 166,231 |
| 2022-12-23 | $29.68 | $29.94 | $29.64 | $29.92 | $29.92 | 22,010 |
| 2022-12-22 | $29.69 | $29.80 | $29.39 | $29.80 | $29.80 | 1,910 |
| 2022-12-21 | $29.95 | $30.20 | $29.95 | $30.13 | $30.13 | 5,129 |
| 2022-12-20 | $29.49 | $29.78 | $29.49 | $29.69 | $29.69 | 5,073 |
| 2022-12-19 | $29.90 | $29.90 | $29.52 | $29.60 | $29.60 | 19,942 |
| 2022-12-16 | $29.79 | $29.96 | $29.67 | $29.96 | $29.96 | 11,526 |
| 2022-12-15 | $30.06 | $30.20 | $30.01 | $30.05 | $30.05 | 9,193 |
| 2022-12-14 | $30.93 | $30.93 | $30.65 | $30.68 | $30.68 | 11,180 |
| 2022-12-13 | $31.16 | $31.24 | $30.67 | $30.79 | $30.79 | 6,646 |
| 2022-12-12 | $30.47 | $30.58 | $30.45 | $30.54 | $30.54 | 15,069 |
| 2022-12-09 | $30.52 | $30.54 | $30.29 | $30.29 | $30.29 | 15,413 |
| 2022-12-08 | $30.48 | $30.64 | $30.47 | $30.54 | $30.54 | 2,354 |
| 2022-12-07 | $30.54 | $30.54 | $30.39 | $30.42 | $30.42 | 8,758 |
| 2022-12-06 | $30.70 | $30.70 | $30.40 | $30.47 | $30.47 | 258,620 |
| 2022-12-05 | $31.10 | $31.10 | $30.73 | $30.75 | $30.75 | 17,865 |
| 2022-12-02 | $31.08 | $31.26 | $31.08 | $31.22 | $31.22 | 5,814 |
| 2022-12-01 | $32.60 | $32.60 | $31.05 | $31.10 | $31.10 | 7,845 |
| 2022-11-30 | $30.48 | $31.09 | $30.48 | $31.09 | $31.09 | 4,448 |
| 2022-11-29 | $30.72 | $30.72 | $30.59 | $30.67 | $30.67 | 3,707 |
| 2022-11-28 | $30.71 | $30.74 | $30.55 | $30.57 | $30.57 | 1,707 |
| 2022-11-25 | $30.93 | $30.93 | $30.92 | $30.92 | $30.92 | 185 |
| 2022-11-23 | $30.88 | $30.88 | $30.70 | $30.85 | $30.85 | 3,544 |
| 2022-11-22 | $30.65 | $30.76 | $30.64 | $30.75 | $30.75 | 54,524 |
| 2022-11-21 | $30.56 | $30.56 | $30.52 | $30.52 | $30.52 | 2,397 |
| 2022-11-18 | $30.62 | $30.62 | $30.51 | $30.55 | $30.55 | 7,283 |
| 2022-11-17 | $30.42 | $30.45 | $30.29 | $30.45 | $30.45 | 46,584 |
| 2022-11-16 | $30.62 | $30.66 | $30.56 | $30.61 | $30.61 | 6,810 |
| 2022-11-15 | $30.96 | $30.96 | $30.81 | $30.81 | $30.81 | 1,163 |
| 2022-11-14 | $30.59 | $30.79 | $30.59 | $30.65 | $30.65 | 2,367 |
| 2022-11-11 | $30.75 | $30.78 | $30.67 | $30.76 | $30.76 | 4,131 |
| 2022-11-10 | $30.44 | $30.59 | $30.38 | $30.54 | $30.54 | 7,496 |
| 2022-11-09 | $29.82 | $29.82 | $29.51 | $29.51 | $29.51 | 1,409 |
| 2022-11-08 | $30.05 | $30.24 | $29.84 | $30.01 | $30.01 | 268,174 |
| 2022-11-07 | $29.94 | $30.06 | $29.90 | $30.02 | $30.02 | 3,853 |
| 2022-11-04 | $29.99 | $29.99 | $29.57 | $29.86 | $29.86 | 7,691 |
| 2022-11-03 | $29.67 | $29.73 | $29.66 | $29.68 | $29.68 | 4,692 |
| 2022-11-02 | $30.24 | $30.24 | $29.80 | $29.80 | $29.80 | 228 |
| 2022-11-01 | $30.40 | $30.40 | $30.28 | $30.28 | $30.28 | 2,965 |
| 2022-10-31 | $30.15 | $30.31 | $30.15 | $30.29 | $30.29 | 3,529 |
| 2022-10-28 | $29.94 | $30.23 | $29.94 | $30.23 | $30.23 | 262,216 |
| 2022-10-27 | $29.98 | $30.01 | $29.79 | $29.82 | $29.82 | 52,928 |
| 2022-10-26 | $30.07 | $30.09 | $29.82 | $29.83 | $29.83 | 4,972 |
| 2022-10-25 | $29.71 | $29.72 | $29.58 | $29.71 | $29.71 | 18,204 |
| 2022-10-24 | $29.15 | $29.23 | $29.00 | $29.20 | $29.20 | 11,397 |
| 2022-10-21 | $28.74 | $29.14 | $28.70 | $29.12 | $29.12 | 17,585 |
| 2022-10-20 | $29.15 | $29.15 | $28.68 | $28.68 | $28.68 | 7,832 |
| 2022-10-19 | $29.11 | $29.21 | $28.80 | $28.98 | $28.98 | 19,145 |
| 2022-10-18 | $29.32 | $29.32 | $29.12 | $29.21 | $29.21 | 7,880 |
| 2022-10-17 | $28.95 | $29.06 | $28.92 | $29.04 | $29.04 | 32,179 |
| 2022-10-14 | $29.02 | $29.02 | $28.37 | $28.39 | $28.39 | 25,972 |
| 2022-10-13 | $28.27 | $28.99 | $28.14 | $28.90 | $28.90 | 11,260 |
| 2022-10-12 | $28.39 | $28.56 | $28.30 | $28.44 | $28.44 | 14,603 |
| 2022-10-11 | $28.24 | $28.69 | $28.21 | $28.51 | $28.51 | 155,028 |
| 2022-10-10 | $28.46 | $28.64 | $28.41 | $28.50 | $28.50 | 47,565 |
| 2022-10-07 | $28.86 | $28.86 | $28.52 | $28.60 | $28.60 | 95,528 |
| 2022-10-06 | $29.18 | $29.30 | $29.12 | $29.18 | $29.18 | 4,875 |
| 2022-10-05 | $29.17 | $29.31 | $28.94 | $29.30 | $29.30 | 30,114 |
| 2022-10-04 | $29.22 | $29.37 | $29.22 | $29.37 | $29.37 | 47,894 |
| 2022-10-03 | $28.57 | $28.79 | $28.54 | $28.64 | $28.64 | 105,393 |
| 2022-09-30 | $28.38 | $28.67 | $28.15 | $28.17 | $28.17 | 36,694 |
| 2022-09-29 | $28.07 | $28.26 | $28.07 | $28.26 | $28.26 | 9,485 |
| 2022-09-28 | $28.31 | $28.85 | $28.31 | $28.74 | $28.74 | 36,529 |
| 2022-09-27 | $28.24 | $28.40 | $27.99 | $28.11 | $28.11 | 27,149 |
| 2022-09-26 | $28.14 | $28.44 | $28.05 | $28.07 | $28.07 | 9,503 |
| 2022-09-23 | $28.39 | $28.39 | $28.08 | $28.30 | $28.30 | 13,371 |
| 2022-09-22 | $29.27 | $29.27 | $28.80 | $28.91 | $28.91 | 6,850 |
| 2022-09-21 | $29.59 | $29.76 | $29.15 | $29.26 | $29.26 | 3,086 |
| 2022-09-20 | $29.50 | $29.55 | $29.39 | $29.48 | $29.48 | 4,294 |
| 2022-09-19 | $29.55 | $29.72 | $29.55 | $29.72 | $29.72 | 2,009 |
| 2022-09-16 | $29.42 | $29.53 | $29.34 | $29.53 | $29.53 | 13,836 |
| 2022-09-15 | $29.96 | $29.96 | $29.76 | $29.78 | $29.78 | 777 |
| 2022-09-14 | $29.79 | $29.90 | $29.73 | $29.87 | $29.87 | 25,531 |
| 2022-09-13 | $30.08 | $30.08 | $29.75 | $29.75 | $29.75 | 1,859 |
| 2022-09-12 | $30.45 | $30.45 | $30.36 | $30.41 | $30.41 | 7,753 |
| 2022-09-09 | $30.23 | $30.28 | $30.23 | $30.28 | $30.28 | 1,740 |
| 2022-09-08 | $29.92 | $29.94 | $29.78 | $29.93 | $29.93 | 4,691 |
| 2022-09-07 | $29.52 | $29.80 | $29.52 | $29.78 | $29.78 | 14,721 |
| 2022-09-06 | $29.51 | $29.51 | $29.44 | $29.44 | $29.44 | 1,285 |
| 2022-09-02 | $29.99 | $29.99 | $29.59 | $29.59 | $29.59 | 1,482 |
| 2022-09-01 | $29.53 | $29.70 | $29.50 | $29.70 | $29.70 | 42,411 |
| 2022-08-31 | $29.87 | $29.87 | $29.83 | $29.86 | $29.86 | 2,456 |
| 2022-08-30 | $30.10 | $30.10 | $29.78 | $29.91 | $29.91 | 9,411 |
| 2022-08-29 | $30.15 | $30.21 | $30.10 | $30.18 | $30.18 | 5,682 |
| 2022-08-26 | $30.35 | $30.35 | $30.26 | $30.28 | $30.28 | 16,243 |
| 2022-08-25 | $30.65 | $30.73 | $30.65 | $30.73 | $30.73 | 798 |
| 2022-08-24 | $30.50 | $30.51 | $30.44 | $30.51 | $30.51 | 10,130 |
| 2022-08-23 | $30.40 | $30.40 | $30.35 | $30.38 | $30.38 | 2,376 |
| 2022-08-22 | $30.41 | $30.43 | $30.29 | $30.33 | $30.33 | 4,790 |
| 2022-08-19 | $30.67 | $30.69 | $30.59 | $30.66 | $30.66 | 2,747 |
| 2022-08-18 | $30.90 | $30.98 | $30.86 | $30.97 | $30.97 | 2,581 |
| 2022-08-17 | $30.80 | $30.86 | $30.80 | $30.86 | $30.86 | 823 |
| 2022-08-16 | $31.07 | $31.16 | $31.07 | $31.11 | $31.11 | 2,649 |
| 2022-08-15 | $31.04 | $31.16 | $30.98 | $31.16 | $31.16 | 39,883 |
| 2022-08-12 | $30.90 | $31.09 | $30.90 | $31.05 | $31.05 | 9,592 |
| 2022-08-11 | $30.83 | $30.83 | $30.75 | $30.75 | $30.75 | 6,714 |
| 2022-08-10 | $30.65 | $30.70 | $30.63 | $30.70 | $30.70 | 1,740 |
| 2022-08-09 | $30.39 | $30.39 | $30.24 | $30.28 | $30.28 | 1,924 |
| 2022-08-08 | $30.41 | $30.47 | $30.41 | $30.47 | $30.47 | 412 |
| 2022-08-05 | $30.28 | $30.33 | $30.28 | $30.33 | $30.33 | 1,146 |
| 2022-08-04 | $30.20 | $30.30 | $30.11 | $30.22 | $30.22 | 260,286 |
| 2022-08-03 | $30.11 | $30.25 | $30.11 | $30.25 | $30.25 | 2,544 |
| 2022-08-02 | $30.00 | $30.20 | $30.00 | $30.05 | $30.05 | 5,246 |
| 2022-08-01 | $30.00 | $30.04 | $29.96 | $30.04 | $30.04 | 8,846 |
| 2022-07-29 | $29.96 | $30.05 | $29.94 | $30.05 | $30.05 | 3,737 |
| 2022-07-28 | $29.77 | $29.95 | $29.77 | $29.93 | $29.93 | 6,782 |
| 2022-07-27 | $29.35 | $29.79 | $29.35 | $29.73 | $29.73 | 7,348 |
| 2022-07-26 | $29.35 | $29.36 | $29.24 | $29.33 | $29.33 | 11,447 |
| 2022-07-25 | $29.45 | $29.45 | $29.36 | $29.43 | $29.43 | 5,031 |
| 2022-07-22 | $29.22 | $29.33 | $29.22 | $29.33 | $29.33 | 8,179 |
| 2022-07-21 | $29.35 | $29.57 | $29.35 | $29.57 | $29.57 | 11,915 |
| 2022-07-20 | $29.25 | $29.51 | $29.25 | $29.49 | $29.49 | 10,765 |
| 2022-07-19 | $28.87 | $29.25 | $28.87 | $29.24 | $29.24 | 21,482 |
| 2022-07-18 | $29.00 | $29.05 | $28.68 | $28.68 | $28.68 | 9,735 |
| 2022-07-15 | $28.49 | $28.78 | $28.49 | $28.75 | $28.75 | 6,640 |
| 2022-07-14 | $28.17 | $28.37 | $28.11 | $28.36 | $28.36 | 7,311 |
| 2022-07-13 | $28.30 | $28.63 | $28.30 | $28.55 | $28.55 | 6,935 |
| 2022-07-12 | $28.58 | $28.68 | $28.46 | $28.52 | $28.52 | 32,987 |
| 2022-07-11 | $28.62 | $28.67 | $28.56 | $28.58 | $28.58 | 13,922 |
| 2022-07-08 | $28.79 | $28.98 | $28.77 | $28.95 | $28.95 | 3,535 |
| 2022-07-07 | $28.84 | $28.95 | $28.84 | $28.88 | $28.88 | 13,498 |
| 2022-07-06 | $28.54 | $28.58 | $28.33 | $28.51 | $28.51 | 19,042 |
| 2022-07-05 | $28.20 | $28.60 | $28.20 | $28.60 | $28.60 | 31,772 |
| 2022-07-01 | $28.20 | $28.54 | $28.20 | $28.50 | $28.50 | 18,991 |
| 2022-06-30 | $28.02 | $28.40 | $28.02 | $28.25 | $28.25 | 28,803 |
| 2022-06-29 | $28.40 | $28.40 | $28.29 | $28.37 | $28.37 | 2,075 |
| 2022-06-28 | $29.04 | $29.04 | $28.53 | $28.53 | $28.53 | 12,551 |
| 2022-06-27 | $28.89 | $28.93 | $28.85 | $28.87 | $28.87 | 1,420 |
| 2022-06-24 | $28.70 | $28.80 | $28.65 | $28.80 | $28.80 | 1,558 |
| 2022-06-23 | $28.04 | $28.35 | $27.98 | $28.23 | $28.23 | 10,584 |
| 2022-06-22 | $27.84 | $28.08 | $27.84 | $28.08 | $28.08 | 12,119 |
| 2022-06-21 | $28.15 | $28.24 | $28.07 | $28.09 | $28.09 | 22,415 |
| 2022-06-17 | $27.61 | $27.88 | $27.61 | $27.78 | $27.78 | 18,411 |
| 2022-06-16 | $27.54 | $27.72 | $27.47 | $27.55 | $27.55 | 371,245 |
| 2022-06-15 | $28.40 | $28.63 | $28.17 | $28.46 | $28.46 | 23,632 |
| 2022-06-14 | $28.20 | $28.24 | $28.07 | $28.18 | $28.18 | 14,507 |
| 2022-06-13 | $28.60 | $28.60 | $28.14 | $28.21 | $28.21 | 5,805 |
| 2022-06-10 | $29.21 | $29.22 | $29.05 | $29.10 | $29.10 | 2,599 |
| 2022-06-09 | $29.76 | $29.81 | $29.64 | $29.64 | $29.64 | 10,179 |
| 2022-06-08 | $29.99 | $29.99 | $29.79 | $29.89 | $29.89 | 2,072 |
| 2022-06-07 | $29.87 | $30.12 | $29.87 | $30.12 | $30.12 | 8,786 |
| 2022-06-06 | $29.88 | $29.93 | $29.87 | $29.87 | $29.87 | 3,222 |
| 2022-06-03 | $29.74 | $29.81 | $29.71 | $29.81 | $29.81 | 6,739 |
| 2022-06-02 | $29.64 | $29.91 | $29.64 | $29.91 | $29.91 | 3,280 |
| 2022-06-01 | $29.65 | $29.67 | $29.33 | $29.62 | $29.62 | 6,478 |
| 2022-05-31 | $29.73 | $29.84 | $29.54 | $29.65 | $29.65 | 80,110 |
| 2022-05-27 | $29.64 | $29.88 | $29.64 | $29.88 | $29.88 | 5,129 |
| 2022-05-26 | $29.25 | $29.47 | $29.25 | $29.45 | $29.45 | 1,640 |
| 2022-05-25 | $28.58 | $29.21 | $28.58 | $29.06 | $29.06 | 5,449 |
| 2022-05-24 | $28.46 | $28.78 | $28.41 | $28.78 | $28.78 | 2,891 |
| 2022-05-23 | $28.77 | $29.04 | $28.77 | $28.96 | $28.96 | 13,972 |
| 2022-05-20 | $28.92 | $28.92 | $28.43 | $28.75 | $28.75 | 6,172 |
| 2022-05-19 | $28.54 | $28.97 | $28.54 | $28.81 | $28.81 | 27,501 |
| 2022-05-18 | $29.15 | $29.15 | $28.67 | $28.74 | $28.74 | 2,427 |
| 2022-05-17 | $29.12 | $29.39 | $29.12 | $29.39 | $29.39 | 5,298 |
| 2022-05-16 | $29.00 | $29.07 | $28.86 | $28.86 | $28.86 | 5,072 |
| 2022-05-13 | $28.71 | $29.02 | $28.71 | $29.02 | $29.02 | 19,505 |
| 2022-05-12 | $28.23 | $28.47 | $28.00 | $28.44 | $28.44 | 50,620 |
| 2022-05-11 | $28.55 | $28.78 | $28.13 | $28.13 | $28.13 | 8,332 |
| 2022-05-10 | $28.95 | $28.95 | $28.18 | $28.49 | $28.49 | 6,462 |
| 2022-05-09 | $28.98 | $28.98 | $28.52 | $28.52 | $28.52 | 21,828 |
| 2022-05-06 | $29.36 | $29.53 | $29.12 | $29.26 | $29.26 | 21,546 |
| 2022-05-05 | $30.21 | $30.21 | $29.33 | $29.52 | $29.52 | 11,599 |
| 2022-05-04 | $29.90 | $30.31 | $29.54 | $30.25 | $30.25 | 13,037 |
| 2022-05-03 | $29.62 | $29.91 | $29.59 | $29.78 | $29.78 | 5,387 |
| 2022-05-02 | $29.45 | $29.63 | $29.21 | $29.59 | $29.59 | 22,919 |
| 2022-04-29 | $29.92 | $30.02 | $29.45 | $29.45 | $29.45 | 21,490 |
| 2022-04-28 | $29.89 | $29.97 | $29.50 | $29.93 | $29.93 | 22,205 |
| 2022-04-27 | $29.64 | $29.87 | $29.55 | $29.57 | $29.57 | 29,586 |
| 2022-04-26 | $30.06 | $30.10 | $29.66 | $29.66 | $29.66 | 90,609 |
| 2022-04-25 | $29.97 | $30.25 | $29.77 | $30.25 | $30.25 | 15,292 |
| 2022-04-22 | $30.40 | $30.45 | $30.01 | $30.10 | $30.10 | 28,006 |
| 2022-04-21 | $30.94 | $30.94 | $30.55 | $30.55 | $30.55 | 1,680 |
| 2022-04-20 | $30.88 | $31.12 | $30.88 | $30.97 | $30.97 | 4,275 |
| 2022-04-19 | $30.69 | $30.87 | $30.69 | $30.85 | $30.85 | 2,197 |
| 2022-04-18 | $30.51 | $30.69 | $30.51 | $30.55 | $30.55 | 5,070 |
| 2022-04-14 | $30.78 | $30.85 | $30.61 | $30.65 | $30.65 | 4,091 |
| 2022-04-13 | $30.52 | $30.82 | $30.52 | $30.78 | $30.78 | 5,367 |
| 2022-04-12 | $30.73 | $30.74 | $30.40 | $30.40 | $30.40 | 2,010 |
| 2022-04-11 | $30.61 | $30.61 | $30.39 | $30.43 | $30.43 | 5,007 |
| 2022-04-08 | $30.81 | $30.81 | $30.65 | $30.65 | $30.65 | 1,432 |
| 2022-04-07 | $30.80 | $30.80 | $30.38 | $30.76 | $30.76 | 3,265 |
| 2022-04-06 | $30.79 | $30.82 | $30.61 | $30.80 | $30.80 | 10,182 |
| 2022-04-05 | $31.28 | $31.28 | $30.96 | $30.96 | $30.96 | 5,267 |
| 2022-04-04 | $31.45 | $31.45 | $31.21 | $31.28 | $31.28 | 6,075 |
| 2022-04-01 | $31.24 | $31.36 | $31.19 | $31.30 | $31.30 | 4,917 |
| 2022-03-31 | $31.39 | $31.47 | $31.24 | $31.24 | $31.24 | 287,175 |
| 2022-03-30 | $31.55 | $31.66 | $31.29 | $31.40 | $31.40 | 12,148 |
| 2022-03-29 | $31.42 | $31.73 | $31.41 | $31.70 | $31.70 | 28,023 |
| 2022-03-28 | $31.28 | $31.31 | $30.98 | $31.29 | $31.29 | 6,414 |
| 2022-03-25 | $31.17 | $31.29 | $31.13 | $31.28 | $31.28 | 10,822 |
| 2022-03-24 | $31.09 | $31.21 | $30.89 | $31.18 | $31.18 | 20,799 |
| 2022-03-23 | $31.19 | $31.22 | $30.92 | $30.92 | $30.92 | 13,505 |
| 2022-03-22 | $31.25 | $31.30 | $31.17 | $31.18 | $31.18 | 4,358 |
| 2022-03-21 | $31.20 | $31.20 | $30.95 | $31.02 | $31.02 | 18,107 |
| 2022-03-18 | $31.11 | $31.34 | $31.05 | $31.32 | $31.32 | 17,745 |
| 2022-03-17 | $30.87 | $31.15 | $30.87 | $31.15 | $31.15 | 1,922 |
| 2022-03-16 | $30.54 | $30.70 | $30.30 | $30.67 | $30.67 | 9,060 |
| 2022-03-15 | $30.06 | $30.31 | $30.01 | $30.31 | $30.31 | 3,762 |
| 2022-03-14 | $30.26 | $30.26 | $29.90 | $29.99 | $29.99 | 10,250 |
| 2022-03-11 | $30.70 | $30.70 | $30.34 | $30.36 | $30.36 | 5,495 |
| 2022-03-10 | $30.44 | $30.61 | $30.33 | $30.52 | $30.52 | 7,577 |
| 2022-03-09 | $30.44 | $30.73 | $30.44 | $30.66 | $30.66 | 9,009 |
| 2022-03-08 | $30.09 | $30.59 | $29.98 | $30.25 | $30.25 | 31,211 |
| 2022-03-07 | $30.42 | $30.43 | $30.07 | $30.17 | $30.17 | 8,233 |
| 2022-03-04 | $30.65 | $30.65 | $30.39 | $30.58 | $30.58 | 16,169 |
| 2022-03-03 | $30.97 | $30.98 | $30.67 | $30.74 | $30.74 | 37,279 |
| 2022-03-02 | $30.92 | $31.08 | $30.80 | $31.03 | $31.03 | 31,027 |
| 2022-03-01 | $30.86 | $30.98 | $30.49 | $30.58 | $30.58 | 20,030 |
| 2022-02-28 | $30.91 | $31.06 | $30.68 | $30.84 | $30.84 | 19,178 |
| 2022-02-25 | $30.55 | $30.89 | $30.39 | $30.86 | $30.86 | 28,106 |
| 2022-02-24 | $29.75 | $30.59 | $29.71 | $30.59 | $30.59 | 54,462 |
| 2022-02-23 | $30.38 | $30.39 | $30.02 | $30.14 | $30.14 | 41,643 |
| 2022-02-22 | $30.62 | $30.62 | $30.26 | $30.31 | $30.31 | 42,956 |
| 2022-02-18 | $30.75 | $30.78 | $30.58 | $30.65 | $30.65 | 13,734 |
| 2022-02-17 | $30.93 | $30.95 | $30.76 | $30.81 | $30.81 | 49,367 |
| 2022-02-16 | $31.14 | $31.24 | $30.96 | $31.24 | $31.24 | 15,758 |
| 2022-02-15 | $30.93 | $31.18 | $30.93 | $31.18 | $31.18 | 10,435 |
| 2022-02-14 | $30.65 | $30.85 | $30.63 | $30.72 | $30.72 | 5,800 |
| 2022-02-11 | $31.01 | $31.14 | $30.58 | $30.81 | $30.81 | 32,154 |
| 2022-02-10 | $30.79 | $31.31 | $30.79 | $30.87 | $30.87 | 4,613 |
| 2022-02-09 | $31.16 | $31.25 | $31.08 | $31.15 | $31.15 | 10,902 |
| 2022-02-08 | $30.74 | $30.97 | $30.74 | $30.85 | $30.85 | 7,231 |
| 2022-02-07 | $30.68 | $30.88 | $30.61 | $30.66 | $30.66 | 17,534 |
| 2022-02-04 | $30.36 | $30.71 | $30.36 | $30.69 | $30.69 | 5,643 |
| 2022-02-03 | $30.64 | $30.85 | $30.54 | $30.55 | $30.55 | 6,358 |
| 2022-02-02 | $30.98 | $31.06 | $30.70 | $30.77 | $30.77 | 25,278 |
| 2022-02-01 | $30.70 | $31.00 | $30.62 | $31.00 | $31.00 | 72,683 |
| 2022-01-31 | $30.23 | $30.76 | $30.20 | $30.71 | $30.71 | 11,921 |
| 2022-01-28 | $29.78 | $30.19 | $29.72 | $30.19 | $30.19 | 8,218 |
| 2022-01-27 | $30.25 | $30.32 | $29.89 | $29.94 | $29.94 | 6,010 |
| 2022-01-26 | $30.61 | $30.85 | $30.16 | $30.22 | $30.22 | 53,998 |
| 2022-01-25 | $30.50 | $30.77 | $30.18 | $30.39 | $30.39 | 113,500 |
| 2022-01-24 | $30.21 | $30.81 | $29.93 | $30.76 | $30.76 | 106,503 |
| 2022-01-21 | $30.69 | $30.93 | $30.48 | $30.50 | $30.50 | 73,495 |
| 2022-01-20 | $31.24 | $31.39 | $30.77 | $30.77 | $30.77 | 27,264 |
| 2022-01-19 | $31.34 | $31.35 | $31.05 | $31.05 | $31.05 | 33,672 |
| 2022-01-18 | $31.65 | $31.65 | $31.28 | $31.31 | $31.31 | 25,929 |
| 2022-01-14 | $31.65 | $31.79 | $31.55 | $31.77 | $31.77 | 27,760 |
| 2022-01-13 | $31.92 | $32.06 | $31.71 | $31.71 | $31.71 | 75,223 |
| 2022-01-12 | $32.12 | $32.15 | $31.86 | $31.90 | $31.90 | 29,382 |
| 2022-01-11 | $31.75 | $32.08 | $31.66 | $32.01 | $32.01 | 62,998 |
| 2022-01-10 | $31.65 | $31.85 | $31.51 | $31.85 | $31.85 | 100,267 |
| 2022-01-07 | $32.09 | $32.11 | $31.79 | $31.88 | $31.88 | 58,177 |
| 2022-01-06 | $32.04 | $32.15 | $31.74 | $32.05 | $32.05 | 51,616 |
| 2022-01-05 | $32.51 | $32.51 | $31.96 | $31.98 | $31.98 | 68,798 |
| 2022-01-04 | $32.56 | $32.59 | $32.35 | $32.45 | $32.45 | 74,780 |
| 2022-01-03 | $32.56 | $32.56 | $32.31 | $32.50 | $32.50 | 115,594 |
| 2021-12-31 | $32.32 | $32.42 | $32.30 | $32.40 | $32.40 | 361,204 |
| 2021-12-30 | $32.36 | $32.40 | $32.25 | $32.25 | $32.25 | 36,259 |
| 2021-12-29 | $32.19 | $32.28 | $32.13 | $32.25 | $32.25 | 18,541 |
| 2021-12-28 | $32.27 | $32.35 | $32.11 | $32.14 | $32.14 | 157,929 |
| 2021-12-27 | $32.06 | $32.22 | $32.04 | $32.16 | $32.16 | 11,890 |
| 2021-12-23 | $31.65 | $32.08 | $31.65 | $32.05 | $32.05 | 377,136 |
| 2021-12-22 | $31.53 | $31.76 | $31.53 | $31.75 | $31.75 | 3,705 |
| 2021-12-21 | $31.33 | $31.52 | $31.32 | $31.52 | $31.52 | 15,478 |
| 2021-12-20 | $30.82 | $30.93 | $30.63 | $30.93 | $30.93 | 13,770 |
| 2021-12-17 | $30.83 | $31.34 | $30.83 | $31.26 | $31.26 | 2,355 |
| 2021-12-16 | $31.30 | $31.30 | $31.04 | $31.09 | $31.09 | 18,300 |
| 2021-12-15 | $30.98 | $31.43 | $30.91 | $31.43 | $31.43 | 3,366 |
| 2021-12-14 | $31.42 | $31.42 | $31.09 | $31.10 | $31.10 | 7,509 |
| 2021-12-13 | $31.24 | $31.31 | $31.24 | $31.30 | $31.30 | 2,633 |
| 2021-12-10 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 41 |
| 2021-12-09 | $31.77 | $31.77 | $31.53 | $31.53 | $31.53 | 1,772 |
| 2021-12-08 | $31.76 | $31.86 | $31.76 | $31.83 | $31.83 | 53,334 |
| 2021-12-07 | $31.67 | $31.85 | $31.67 | $31.71 | $31.71 | 9,715 |
| 2021-12-06 | $31.05 | $31.45 | $31.05 | $31.37 | $31.37 | 10,792 |
| 2021-12-03 | $31.20 | $31.20 | $30.97 | $31.00 | $31.00 | 845 |
| 2021-12-02 | $30.95 | $31.27 | $30.94 | $31.27 | $31.27 | 4,432 |
| 2021-12-01 | $31.49 | $31.58 | $30.93 | $30.93 | $30.93 | 8,538 |
| 2021-11-30 | $31.33 | $31.36 | $31.25 | $31.25 | $31.25 | 30,989 |
| 2021-11-29 | $31.52 | $31.67 | $31.46 | $31.53 | $31.53 | 12,340 |
| 2021-11-26 | $31.75 | $31.75 | $31.37 | $31.47 | $31.47 | 6,253 |
| 2021-11-24 | $31.86 | $31.93 | $31.85 | $31.88 | $31.88 | 20,338 |
| 2021-11-23 | $31.86 | $31.91 | $31.86 | $31.91 | $31.91 | 1,018 |
| 2021-11-22 | $32.00 | $32.00 | $31.91 | $31.91 | $31.91 | 4,853 |
| 2021-11-19 | $31.98 | $31.99 | $31.88 | $31.94 | $31.94 | 4,082 |
| 2021-11-18 | $32.01 | $32.01 | $31.95 | $31.99 | $31.99 | 3,763 |
| 2021-11-17 | $32.06 | $32.06 | $32.00 | $32.00 | $32.00 | 5,475 |
| 2021-11-16 | $32.07 | $32.08 | $32.07 | $32.07 | $32.07 | 2,220 |
| 2021-11-15 | $32.02 | $32.07 | $32.02 | $32.07 | $32.07 | 1,975 |
| 2021-11-12 | $32.07 | $32.07 | $32.05 | $32.05 | $32.05 | 270 |
| 2021-11-11 | $32.01 | $32.03 | $31.98 | $32.03 | $32.03 | 7,647 |
| 2021-11-10 | $32.04 | $32.04 | $31.92 | $31.96 | $31.96 | 3,689 |
| 2021-11-09 | $32.00 | $32.04 | $31.98 | $32.04 | $32.04 | 1,307 |
| 2021-11-08 | $32.10 | $32.16 | $32.03 | $32.08 | $32.08 | 8,295 |
| 2021-11-05 | $32.12 | $32.13 | $32.10 | $32.12 | $32.12 | 1,015 |
| 2021-11-04 | $32.08 | $32.09 | $32.05 | $32.09 | $32.09 | 2,131 |
| 2021-11-03 | $31.92 | $32.08 | $31.92 | $32.08 | $32.08 | 6,969 |
| 2021-11-02 | $31.85 | $31.95 | $31.85 | $31.92 | $31.92 | 9,624 |
| 2021-11-01 | $31.91 | $31.91 | $31.85 | $31.87 | $31.87 | 3,770 |
| 2021-10-29 | $31.70 | $31.73 | $31.66 | $31.71 | $31.71 | 1,317 |
| 2021-10-28 | $31.52 | $31.76 | $31.52 | $31.76 | $31.76 | 13,721 |
| 2021-10-27 | $31.61 | $31.65 | $31.55 | $31.56 | $31.56 | 1,464 |
| 2021-10-26 | $31.85 | $31.90 | $31.71 | $31.80 | $31.80 | 14,097 |
| 2021-10-25 | $31.76 | $31.76 | $31.71 | $31.73 | $31.73 | 4,089 |
| 2021-10-22 | $31.62 | $31.70 | $31.62 | $31.66 | $31.66 | 9,792 |
| 2021-10-21 | $31.66 | $31.68 | $31.62 | $31.66 | $31.66 | 844 |
| 2021-10-20 | $31.67 | $31.70 | $31.64 | $31.64 | $31.64 | 2,943 |
| 2021-10-19 | $31.64 | $31.70 | $31.52 | $31.54 | $31.54 | 81,057 |
| 2021-10-18 | $31.44 | $31.57 | $31.44 | $31.57 | $31.57 | 2,841 |
| 2021-10-15 | $31.61 | $31.61 | $31.51 | $31.55 | $31.55 | 3,395 |
| 2021-10-14 | $31.49 | $31.55 | $31.47 | $31.55 | $31.55 | 3,345 |
| 2021-10-13 | $31.30 | $31.36 | $31.26 | $31.36 | $31.36 | 14,503 |
| 2021-10-12 | $31.22 | $31.33 | $31.22 | $31.33 | $31.33 | 7,427 |
| 2021-10-11 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 110 |
| 2021-10-08 | $31.32 | $31.32 | $31.30 | $31.30 | $31.30 | 1,315 |
| 2021-10-07 | $31.35 | $31.36 | $31.26 | $31.36 | $31.36 | 12,128 |
| 2021-10-06 | $31.07 | $31.16 | $31.07 | $31.16 | $31.16 | 713 |
| 2021-10-05 | $31.22 | $31.26 | $31.14 | $31.20 | $31.20 | 287,530 |
| 2021-10-04 | $31.15 | $31.16 | $30.96 | $31.13 | $31.13 | 152,304 |
| 2021-10-01 | $31.10 | $31.31 | $31.06 | $31.26 | $31.26 | 10,946 |
| 2021-09-30 | $31.15 | $31.23 | $31.10 | $31.14 | $31.14 | 11,113 |
| 2021-09-29 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 19 |
| 2021-09-28 | $31.20 | $31.38 | $31.15 | $31.18 | $31.18 | 12,040 |
| 2021-09-27 | $31.37 | $31.50 | $31.37 | $31.43 | $31.43 | 3,079 |
| 2021-09-24 | $31.32 | $31.37 | $31.18 | $31.33 | $31.33 | 3,547 |
| 2021-09-23 | $31.17 | $31.43 | $31.17 | $31.34 | $31.34 | 1,391 |
| 2021-09-22 | $31.03 | $31.15 | $31.03 | $31.13 | $31.13 | 40,706 |
| 2021-09-21 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 40 |
| 2021-09-20 | $30.88 | $30.98 | $30.76 | $30.88 | $30.88 | 4,554 |
| 2021-09-17 | $31.08 | $31.20 | $31.07 | $31.20 | $31.20 | 1,736 |
| 2021-09-16 | $31.07 | $31.19 | $31.07 | $31.19 | $31.19 | 341 |
| 2021-09-15 | $31.14 | $31.15 | $31.06 | $31.15 | $31.15 | 2,384 |
| 2021-09-14 | $31.13 | $31.13 | $31.07 | $31.07 | $31.07 | 4,983 |
| 2021-09-13 | $31.23 | $31.23 | $31.04 | $31.15 | $31.15 | 5,014 |
| 2021-09-10 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 121 |
| 2021-09-09 | $31.19 | $31.24 | $31.18 | $31.24 | $31.24 | 3,300 |
| 2021-09-08 | $31.35 | $31.35 | $31.12 | $31.22 | $31.22 | 8,769 |
| 2021-09-07 | $31.38 | $31.38 | $31.30 | $31.38 | $31.38 | 2,293 |
| 2021-09-03 | $31.44 | $31.45 | $31.34 | $31.45 | $31.45 | 4,542 |
| 2021-09-02 | $31.47 | $31.47 | $31.35 | $31.39 | $31.39 | 3,753 |
| 2021-09-01 | $31.32 | $31.45 | $31.32 | $31.45 | $31.45 | 4,450 |
| 2021-08-31 | $31.29 | $31.39 | $31.23 | $31.31 | $31.31 | 1,546 |
| 2021-08-30 | $31.26 | $31.40 | $31.26 | $31.28 | $31.28 | 3,700 |
| 2021-08-27 | $31.22 | $31.32 | $31.22 | $31.31 | $31.31 | 2,478 |
| 2021-08-26 | $31.07 | $31.07 | $30.99 | $31.02 | $31.02 | 2,378 |
| 2021-08-25 | $31.12 | $31.27 | $31.07 | $31.07 | $31.07 | 3,404 |
| 2021-08-24 | $30.94 | $31.14 | $30.94 | $31.14 | $31.14 | 10,574 |
| 2021-08-23 | $30.76 | $30.97 | $30.76 | $30.97 | $30.97 | 39,607 |
| 2021-08-20 | $30.62 | $30.71 | $30.62 | $30.71 | $30.71 | 290 |
| 2021-08-19 | $30.42 | $30.61 | $30.42 | $30.48 | $30.48 | 2,864 |
| 2021-08-18 | $30.74 | $30.85 | $30.65 | $30.65 | $30.65 | 4,332 |
| 2021-08-17 | $30.84 | $30.90 | $30.60 | $30.78 | $30.78 | 6,008 |
| 2021-08-16 | $30.96 | $30.96 | $30.94 | $30.94 | $30.94 | 441 |
| 2021-08-13 | $31.03 | $31.04 | $31.03 | $31.04 | $31.04 | 789 |
| 2021-08-12 | $31.03 | $31.15 | $31.03 | $31.12 | $31.12 | 1,696 |
| 2021-08-11 | $30.94 | $31.10 | $30.94 | $31.10 | $31.10 | 7,103 |
| 2021-08-10 | $31.01 | $31.07 | $30.97 | $31.03 | $31.03 | 3,508 |
| 2021-08-09 | $30.88 | $31.10 | $30.88 | $31.03 | $31.03 | 5,933 |
| 2021-08-06 | $31.06 | $31.07 | $31.06 | $31.06 | $31.06 | 942 |
| 2021-08-05 | $30.87 | $31.02 | $30.84 | $31.00 | $31.00 | 7,497 |
| 2021-08-04 | $30.87 | $30.91 | $30.80 | $30.81 | $30.81 | 4,671 |
| 2021-08-03 | $30.86 | $30.92 | $30.80 | $30.92 | $30.92 | 1,812 |
| 2021-08-02 | $31.05 | $31.05 | $30.85 | $30.85 | $30.85 | 3,554 |
| 2021-07-30 | $31.03 | $31.07 | $30.82 | $30.91 | $30.91 | 8,792 |
| 2021-07-29 | $30.92 | $31.10 | $30.92 | $30.98 | $30.98 | 73,659 |
| 2021-07-28 | $30.85 | $30.97 | $30.69 | $30.88 | $30.88 | 30,109 |
| 2021-07-27 | $30.59 | $30.76 | $30.57 | $30.68 | $30.68 | 3,211 |
| 2021-07-26 | $30.87 | $30.90 | $30.78 | $30.83 | $30.83 | 19,222 |
| 2021-07-23 | $30.74 | $30.89 | $30.74 | $30.81 | $30.81 | 5,721 |
| 2021-07-22 | $30.81 | $30.81 | $30.75 | $30.75 | $30.75 | 2,743 |
| 2021-07-21 | $30.85 | $30.92 | $30.83 | $30.92 | $30.92 | 7,242 |
| 2021-07-20 | $30.27 | $30.80 | $30.20 | $30.73 | $30.73 | 4,601 |
| 2021-07-19 | $30.22 | $30.39 | $30.19 | $30.33 | $30.33 | 4,208 |
| 2021-07-16 | $30.57 | $30.57 | $30.56 | $30.56 | $30.56 | 352 |
| 2021-07-15 | $30.59 | $30.68 | $30.59 | $30.68 | $30.68 | 1,233 |
| 2021-07-14 | $30.98 | $31.04 | $30.73 | $30.75 | $30.75 | 16,092 |
| 2021-07-13 | $30.99 | $31.00 | $30.95 | $30.98 | $30.98 | 2,178 |
| 2021-07-12 | $31.12 | $31.20 | $31.03 | $31.12 | $31.12 | 1,670 |
| 2021-07-09 | $31.00 | $31.09 | $30.99 | $31.09 | $31.09 | 883 |
| 2021-07-08 | $30.95 | $31.06 | $30.83 | $30.83 | $30.83 | 6,566 |
| 2021-07-07 | $31.10 | $31.11 | $30.97 | $30.99 | $30.99 | 2,620 |
| 2021-07-06 | $31.05 | $31.15 | $31.01 | $31.06 | $31.06 | 9,754 |
| 2021-07-02 | $31.20 | $31.25 | $31.15 | $31.21 | $31.21 | 5,108 |
| 2021-07-01 | $31.25 | $31.42 | $31.17 | $31.28 | $31.28 | 95,777 |
| 2021-06-30 | $31.17 | $31.23 | $31.13 | $31.22 | $31.22 | 22,722 |
| 2021-06-29 | $31.25 | $31.26 | $31.14 | $31.18 | $31.18 | 5,064 |
| 2021-06-28 | $31.25 | $31.30 | $31.20 | $31.30 | $31.30 | 2,863 |
| 2021-06-25 | $31.32 | $31.34 | $31.30 | $31.31 | $31.31 | 785 |
| 2021-06-24 | $31.18 | $31.29 | $31.17 | $31.29 | $31.29 | 2,705 |
| 2021-06-23 | $31.13 | $31.30 | $31.13 | $31.20 | $31.20 | 10,204 |
| 2021-06-22 | $30.98 | $31.13 | $30.98 | $31.10 | $31.10 | 2,292 |
| 2021-06-21 | $31.06 | $31.09 | $31.06 | $31.07 | $31.07 | 1,376 |
| 2021-06-18 | $30.86 | $30.86 | $30.80 | $30.86 | $30.86 | 256 |
| 2021-06-17 | $31.04 | $31.06 | $31.04 | $31.06 | $31.06 | 424 |
| 2021-06-16 | $31.19 | $31.20 | $31.06 | $31.15 | $31.15 | 10,978 |
| 2021-06-15 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 1,022 |
| 2021-06-14 | $31.23 | $31.23 | $31.11 | $31.23 | $31.23 | 4,042 |
| 2021-06-11 | $31.14 | $31.25 | $31.14 | $31.21 | $31.21 | 1,337 |
| 2021-06-10 | $31.10 | $31.14 | $31.04 | $31.14 | $31.14 | 9,287 |
| 2021-06-09 | $31.16 | $31.23 | $31.14 | $31.18 | $31.18 | 12,544 |
| 2021-06-08 | $31.16 | $31.26 | $31.09 | $31.26 | $31.26 | 611 |
| 2021-06-07 | $31.16 | $31.16 | $31.12 | $31.14 | $31.14 | 1,759 |
| 2021-06-04 | $30.95 | $31.02 | $30.93 | $31.02 | $31.02 | 1,591 |
| 2021-06-03 | $31.00 | $31.01 | $30.86 | $30.92 | $30.92 | 2,475 |
| 2021-06-02 | $31.04 | $31.04 | $30.99 | $31.03 | $31.03 | 9,096 |
| 2021-06-01 | $31.04 | $31.04 | $30.98 | $31.03 | $31.03 | 13,143 |
| 2021-05-28 | $30.97 | $31.01 | $30.94 | $31.01 | $31.01 | 7,636 |
| 2021-05-27 | $30.83 | $31.01 | $30.83 | $31.00 | $31.00 | 13,480 |
| 2021-05-26 | $30.60 | $30.88 | $30.60 | $30.84 | $30.84 | 7,727 |
| 2021-05-25 | $30.73 | $30.73 | $30.59 | $30.67 | $30.67 | 5,412 |
| 2021-05-24 | $30.65 | $30.78 | $30.65 | $30.72 | $30.72 | 5,929 |
| 2021-05-21 | $30.60 | $30.72 | $30.56 | $30.60 | $30.60 | 8,935 |
| 2021-05-20 | $30.50 | $30.53 | $30.46 | $30.53 | $30.53 | 2,938 |
| 2021-05-19 | $30.52 | $30.52 | $30.23 | $30.40 | $30.40 | 28,999 |
| 2021-05-18 | $30.56 | $30.75 | $30.56 | $30.58 | $30.58 | 2,693 |
| 2021-05-17 | $30.64 | $30.64 | $30.51 | $30.61 | $30.61 | 1,721 |
| 2021-05-14 | $30.63 | $30.64 | $30.63 | $30.64 | $30.64 | 3,235 |
| 2021-05-13 | $30.16 | $30.33 | $30.11 | $30.33 | $30.33 | 6,131 |
| 2021-05-12 | $30.53 | $30.53 | $30.03 | $30.03 | $30.03 | 5,901 |
| 2021-05-11 | $30.11 | $30.49 | $30.11 | $30.46 | $30.46 | 97,018 |
| 2021-05-10 | $30.73 | $30.73 | $30.65 | $30.65 | $30.65 | 975 |
| 2021-05-07 | $30.75 | $30.84 | $30.74 | $30.84 | $30.84 | 18,623 |
| 2021-05-06 | $30.68 | $30.68 | $30.47 | $30.68 | $30.68 | 9,125 |
| 2021-05-05 | $30.71 | $30.74 | $30.60 | $30.69 | $30.69 | 1,583 |
| 2021-05-04 | $30.85 | $30.85 | $30.55 | $30.70 | $30.70 | 6,407 |
| 2021-05-03 | $30.70 | $30.91 | $30.70 | $30.88 | $30.88 | 3,560 |
| 2021-04-30 | $30.84 | $30.88 | $30.68 | $30.76 | $30.76 | 8,710 |
| 2021-04-29 | $30.89 | $30.89 | $30.76 | $30.84 | $30.84 | 10,100 |
| 2021-04-28 | $30.82 | $30.91 | $30.82 | $30.88 | $30.88 | 3,965 |
| 2021-04-27 | $30.91 | $30.91 | $30.85 | $30.85 | $30.85 | 228 |
| 2021-04-26 | $30.83 | $30.85 | $30.80 | $30.85 | $30.85 | 5,653 |
| 2021-04-23 | $30.73 | $30.89 | $30.67 | $30.82 | $30.82 | 18,436 |
| 2021-04-22 | $30.62 | $30.74 | $30.59 | $30.66 | $30.66 | 22,784 |
| 2021-04-21 | $30.43 | $30.64 | $30.43 | $30.64 | $30.64 | 8,070 |
| 2021-04-20 | $30.62 | $30.63 | $30.26 | $30.31 | $30.31 | 5,872 |
| 2021-04-19 | $30.60 | $30.68 | $30.56 | $30.65 | $30.65 | 2,335 |
| 2021-04-16 | $30.62 | $30.69 | $30.62 | $30.67 | $30.67 | 10,290 |
| 2021-04-15 | $30.57 | $30.62 | $30.53 | $30.60 | $30.60 | 10,678 |
| 2021-04-14 | $30.57 | $30.66 | $30.52 | $30.52 | $30.52 | 16,508 |
| 2021-04-13 | $30.51 | $30.61 | $30.43 | $30.48 | $30.48 | 62,602 |
| 2021-04-12 | $30.50 | $30.61 | $30.50 | $30.57 | $30.57 | 10,031 |
| 2021-04-09 | $30.46 | $30.70 | $30.45 | $30.61 | $30.61 | 13,523 |
| 2021-04-08 | $30.37 | $30.60 | $30.37 | $30.52 | $30.52 | 4,139 |
| 2021-04-07 | $30.56 | $30.64 | $30.44 | $30.44 | $30.44 | 10,491 |
| 2021-04-06 | $30.66 | $30.74 | $30.56 | $30.56 | $30.56 | 12,523 |
| 2021-04-05 | $30.67 | $30.74 | $30.60 | $30.67 | $30.67 | 17,678 |
| 2021-04-01 | $30.53 | $30.61 | $30.43 | $30.58 | $30.58 | 98,200 |
| 2021-03-31 | $30.39 | $30.48 | $30.30 | $30.44 | $30.44 | 238,004 |
| 2021-03-30 | $30.02 | $30.27 | $30.02 | $30.27 | $30.27 | 2,260 |
| 2021-03-29 | $30.28 | $30.37 | $30.06 | $30.12 | $30.12 | 5,847 |
| 2021-03-26 | $30.24 | $30.39 | $30.17 | $30.32 | $30.32 | 9,913 |
| 2021-03-25 | $29.75 | $30.20 | $29.71 | $30.20 | $30.20 | 9,116 |
| 2021-03-24 | $30.08 | $30.41 | $29.87 | $29.87 | $29.87 | 12,429 |
| 2021-03-23 | $30.40 | $30.41 | $30.02 | $30.05 | $30.05 | 7,666 |
| 2021-03-22 | $30.58 | $30.58 | $30.35 | $30.45 | $30.45 | 11,364 |
| 2021-03-19 | $30.33 | $30.54 | $30.26 | $30.45 | $30.45 | 94,002 |
| 2021-03-18 | $30.44 | $30.55 | $30.23 | $30.23 | $30.23 | 17,919 |
| 2021-03-17 | $30.52 | $30.55 | $30.39 | $30.54 | $30.54 | 3,506 |
| 2021-03-16 | $30.56 | $30.56 | $30.48 | $30.53 | $30.53 | 43,573 |
| 2021-03-15 | $30.63 | $30.68 | $30.50 | $30.64 | $30.64 | 8,282 |
| 2021-03-12 | $30.58 | $30.67 | $30.45 | $30.60 | $30.60 | 82,088 |
| 2021-03-11 | $30.50 | $30.58 | $30.43 | $30.50 | $30.50 | 141,262 |
| 2021-03-10 | $30.24 | $30.48 | $30.24 | $30.45 | $30.45 | 116,485 |
| 2021-03-09 | $30.18 | $30.33 | $30.17 | $30.28 | $30.28 | 23,235 |
| 2021-03-08 | $30.11 | $30.21 | $29.99 | $30.02 | $30.02 | 26,832 |
| 2021-03-05 | $29.67 | $29.97 | $29.37 | $29.91 | $29.91 | 28,134 |
| 2021-03-04 | $30.01 | $30.01 | $29.45 | $29.74 | $29.74 | 19,877 |
| 2021-03-03 | $30.09 | $30.22 | $29.90 | $29.98 | $29.98 | 10,749 |
| 2021-03-02 | $30.27 | $30.27 | $30.04 | $30.04 | $30.04 | 46,262 |
| 2021-03-01 | $30.11 | $30.31 | $30.11 | $30.28 | $30.28 | 131,085 |
| 2021-02-26 | $29.79 | $30.01 | $29.61 | $29.88 | $29.88 | 61,437 |
| 2021-02-25 | $30.15 | $30.15 | $29.77 | $29.81 | $29.81 | 48,238 |
| 2021-02-24 | $30.06 | $30.25 | $30.00 | $30.20 | $30.20 | 8,111 |
| 2021-02-23 | $29.93 | $30.01 | $29.68 | $30.00 | $30.00 | 17,721 |
| 2021-02-22 | $29.92 | $30.18 | $29.92 | $30.01 | $30.01 | 26,220 |
| 2021-02-19 | $29.97 | $30.13 | $29.89 | $30.13 | $30.13 | 19,084 |
| 2021-02-18 | $29.97 | $29.99 | $29.80 | $29.87 | $29.87 | 11,451 |
| 2021-02-17 | $30.00 | $30.06 | $29.88 | $30.04 | $30.04 | 9,165 |
| 2021-02-16 | $30.30 | $30.30 | $30.03 | $30.13 | $30.13 | 15,675 |
| 2021-02-12 | $30.22 | $30.22 | $30.11 | $30.17 | $30.17 | 4,979 |
| 2021-02-11 | $29.99 | $30.25 | $29.99 | $30.02 | $30.02 | 19,808 |
| 2021-02-10 | $30.34 | $30.36 | $30.07 | $30.18 | $30.18 | 7,802 |
| 2021-02-09 | $30.37 | $30.37 | $30.13 | $30.17 | $30.17 | 40,419 |
| 2021-02-08 | $30.12 | $30.30 | $30.12 | $30.30 | $30.30 | 26,467 |
| 2021-02-05 | $29.88 | $30.12 | $29.88 | $30.12 | $30.12 | 9,009 |
| 2021-02-04 | $29.64 | $30.10 | $29.64 | $29.92 | $29.92 | 45,290 |
| 2021-02-03 | $29.75 | $29.80 | $29.56 | $29.80 | $29.80 | 21,817 |
| 2021-02-02 | $29.51 | $29.70 | $29.51 | $29.70 | $29.70 | 37,737 |
| 2021-02-01 | $29.39 | $29.57 | $29.18 | $29.55 | $29.55 | 49,885 |
| 2021-01-29 | $29.41 | $29.56 | $29.13 | $29.16 | $29.16 | 104,241 |
| 2021-01-28 | $29.53 | $29.58 | $29.26 | $29.45 | $29.45 | 40,790 |
| 2021-01-27 | $29.41 | $29.57 | $29.22 | $29.39 | $29.39 | 58,052 |
| 2021-01-26 | $29.86 | $29.86 | $29.60 | $29.67 | $29.67 | 27,065 |
| 2021-01-25 | $29.89 | $29.93 | $29.60 | $29.68 | $29.68 | 39,904 |
| 2021-01-22 | $29.63 | $29.87 | $29.56 | $29.85 | $29.85 | 37,115 |
| 2021-01-21 | $30.91 | $30.91 | $29.65 | $29.74 | $29.74 | 30,592 |
| 2021-01-20 | $29.99 | $29.99 | $29.70 | $29.83 | $29.83 | 62,569 |
| 2021-01-19 | $29.60 | $29.79 | $29.60 | $29.77 | $29.77 | 40,347 |
| 2021-01-15 | $29.81 | $29.81 | $29.48 | $29.60 | $29.60 | 28,729 |
| 2021-01-14 | $29.65 | $29.91 | $29.65 | $29.73 | $29.73 | 33,235 |
| 2021-01-13 | $29.46 | $29.80 | $29.46 | $29.52 | $29.52 | 41,291 |
| 2021-01-12 | $29.36 | $29.74 | $29.36 | $29.57 | $29.57 | 63,202 |
| 2021-01-11 | $29.51 | $29.74 | $29.42 | $29.46 | $29.46 | 66,532 |
| 2021-01-08 | $29.71 | $29.81 | $29.42 | $29.53 | $29.53 | 192,811 |
| 2021-01-07 | $29.54 | $29.65 | $29.48 | $29.63 | $29.63 | 37,695 |
| 2021-01-06 | $29.32 | $29.53 | $29.11 | $29.40 | $29.40 | 61,787 |
| 2021-01-05 | $28.79 | $28.99 | $28.73 | $28.97 | $28.97 | 108,090 |
| 2021-01-04 | $29.16 | $29.16 | $28.54 | $28.70 | $28.70 | 919,440 |
| 2020-12-31 | $28.96 | $29.06 | $28.95 | $29.00 | $29.00 | 449,817 |
| 2020-12-30 | $29.07 | $29.07 | $28.94 | $29.03 | $29.03 | 146,779 |
| 2020-12-29 | $28.89 | $28.93 | $28.86 | $28.93 | $28.93 | 17,159 |
| 2020-12-28 | $28.91 | $29.11 | $28.81 | $28.81 | $28.81 | 17,916 |
| 2020-12-24 | $28.80 | $28.87 | $28.77 | $28.87 | $28.87 | 3,593 |
| 2020-12-23 | $28.83 | $28.87 | $28.82 | $28.87 | $28.87 | 1,700 |
| 2020-12-22 | $28.82 | $28.82 | $28.74 | $28.77 | $28.77 | 7,174 |
| 2020-12-21 | $28.77 | $28.88 | $28.72 | $28.88 | $28.88 | 23,111 |
| 2020-12-18 | $28.83 | $28.88 | $28.82 | $28.87 | $28.87 | 5,737 |
| 2020-12-17 | $28.73 | $28.89 | $28.73 | $28.89 | $28.89 | 15,293 |
| 2020-12-16 | $28.71 | $28.77 | $28.69 | $28.71 | $28.71 | 6,552 |
| 2020-12-15 | $28.74 | $28.86 | $28.73 | $28.76 | $28.76 | 7,088 |
| 2020-12-14 | $28.60 | $28.75 | $28.60 | $28.75 | $28.75 | 4,906 |
| 2020-12-11 | $28.71 | $28.73 | $28.58 | $28.73 | $28.73 | 5,592 |
| 2020-12-10 | $28.50 | $28.75 | $28.50 | $28.75 | $28.75 | 11,584 |
| 2020-12-09 | $28.69 | $28.70 | $28.57 | $28.70 | $28.70 | 18,877 |
| 2020-12-08 | $28.65 | $28.69 | $28.54 | $28.65 | $28.65 | 15,677 |
| 2020-12-07 | $28.32 | $28.66 | $28.32 | $28.58 | $28.58 | 20,808 |
| 2020-12-04 | $28.54 | $28.62 | $28.46 | $28.52 | $28.52 | 36,835 |
| 2020-12-03 | $28.57 | $28.57 | $28.35 | $28.43 | $28.43 | 2,340 |
| 2020-12-02 | $28.24 | $28.42 | $28.20 | $28.31 | $28.31 | 26,568 |
| 2020-12-01 | $28.26 | $28.32 | $28.20 | $28.26 | $28.26 | 25,561 |
| 2020-11-30 | $28.29 | $28.29 | $28.14 | $28.14 | $28.14 | 14,457 |
| 2020-11-27 | $28.26 | $28.33 | $28.26 | $28.31 | $28.31 | 9,049 |
| 2020-11-25 | $28.27 | $28.39 | $28.21 | $28.38 | $28.38 | 19,074 |
| 2020-11-24 | $28.24 | $28.43 | $28.24 | $28.26 | $28.26 | 14,806 |
| 2020-11-23 | $28.10 | $28.24 | $28.10 | $28.24 | $28.24 | 8,361 |
| 2020-11-20 | $27.98 | $28.05 | $27.91 | $27.91 | $27.91 | 9,267 |
| 2020-11-19 | $28.07 | $28.07 | $27.80 | $27.95 | $27.95 | 10,685 |
| 2020-11-18 | $28.01 | $28.16 | $27.93 | $27.98 | $27.98 | 144,809 |
| 2020-11-17 | $27.80 | $28.07 | $27.80 | $28.02 | $28.02 | 1,537,053 |
| 2020-11-16 | $27.66 | $28.07 | $27.66 | $28.06 | $28.06 | 335,764 |
| 2020-11-13 | $27.53 | $27.70 | $27.53 | $27.70 | $27.70 | 9,983 |
| 2020-11-12 | $27.37 | $27.58 | $27.30 | $27.35 | $27.35 | 29,973 |
| 2020-11-11 | $27.67 | $27.70 | $27.48 | $27.53 | $27.53 | 488,032 |
| 2020-11-10 | $27.36 | $27.68 | $27.36 | $27.52 | $27.52 | 69,213 |
| 2020-11-09 | $27.52 | $27.85 | $27.36 | $27.36 | $27.36 | 1,912,177 |
| 2020-11-06 | $27.22 | $27.22 | $27.04 | $27.06 | $27.06 | 22,255 |
| 2020-11-05 | $26.89 | $27.25 | $26.89 | $27.18 | $27.18 | 326,733 |
| 2020-11-04 | $26.57 | $26.97 | $26.57 | $26.88 | $26.88 | 7,778 |
| 2020-11-03 | $26.38 | $26.93 | $26.38 | $26.87 | $26.87 | 43,994 |
| 2020-11-02 | $26.14 | $26.53 | $26.14 | $26.51 | $26.51 | 28,411 |
| 2020-10-30 | $26.45 | $26.45 | $26.10 | $26.11 | $26.11 | 20,060 |
| 2020-10-29 | $26.35 | $26.48 | $26.12 | $26.44 | $26.44 | 8,894 |
| 2020-10-28 | $26.42 | $26.43 | $26.20 | $26.25 | $26.25 | 90,718 |
| 2020-10-27 | $26.56 | $26.70 | $26.48 | $26.60 | $26.60 | 35,283 |
| 2020-10-26 | $26.90 | $26.94 | $26.60 | $26.60 | $26.60 | 46,113 |
| 2020-10-23 | $27.00 | $27.04 | $26.96 | $26.98 | $26.98 | 15,110 |
| 2020-10-22 | $26.83 | $26.92 | $26.71 | $26.91 | $26.91 | 9,844 |
| 2020-10-21 | $26.79 | $26.86 | $26.72 | $26.72 | $26.72 | 8,308 |
| 2020-10-20 | $26.42 | $26.98 | $26.42 | $26.76 | $26.76 | 13,271 |
| 2020-10-19 | $26.99 | $26.99 | $26.63 | $26.63 | $26.63 | 4,490 |
| 2020-10-16 | $27.14 | $27.14 | $26.79 | $26.92 | $26.92 | 19,617 |
| 2020-10-15 | $26.70 | $27.06 | $26.64 | $27.06 | $27.06 | 37,790 |
| 2020-10-14 | $26.95 | $27.05 | $26.81 | $26.96 | $26.96 | 5,350 |
| 2020-10-13 | $26.96 | $27.00 | $26.87 | $26.95 | $26.95 | 42,630 |
| 2020-10-12 | $27.10 | $27.19 | $27.05 | $27.11 | $27.11 | 87,450 |
| 2020-10-09 | $27.00 | $27.05 | $26.98 | $27.04 | $27.04 | 11,412 |
| 2020-10-08 | $26.90 | $27.00 | $26.80 | $26.94 | $26.94 | 28,541 |
| 2020-10-07 | $26.77 | $26.83 | $26.61 | $26.61 | $26.61 | 22,882 |
| 2020-10-06 | $26.58 | $26.85 | $26.35 | $26.46 | $26.46 | 136,485 |
| 2020-10-05 | $26.48 | $26.58 | $26.36 | $26.58 | $26.58 | 14,212 |
| 2020-10-02 | $25.74 | $26.30 | $25.74 | $26.16 | $26.16 | 22,243 |
| 2020-10-01 | $26.09 | $26.20 | $25.87 | $26.07 | $26.07 | 124,920 |
| 2020-09-30 | $25.95 | $26.14 | $25.78 | $25.92 | $25.92 | 134,581 |
| 2020-09-29 | $25.89 | $26.03 | $25.72 | $25.97 | $25.97 | 64,773 |
| 2020-09-28 | $25.84 | $26.05 | $25.73 | $26.02 | $26.02 | 29,423 |
| 2020-09-25 | $25.50 | $25.72 | $25.50 | $25.63 | $25.63 | 61,947 |
| 2020-09-24 | $25.40 | $25.70 | $25.36 | $25.54 | $25.54 | 229,703 |
| 2020-09-23 | $25.97 | $26.01 | $25.42 | $25.46 | $25.46 | 259,102 |
| 2020-09-22 | $25.67 | $25.90 | $25.60 | $25.89 | $25.89 | 285,942 |
| 2020-09-21 | $25.80 | $25.82 | $25.60 | $25.70 | $25.70 | 36,471 |
| 2020-09-18 | $26.32 | $26.32 | $26.06 | $26.17 | $26.17 | 26,303 |
| 2020-09-17 | $26.18 | $26.47 | $26.14 | $26.47 | $26.47 | 35,819 |
| 2020-09-16 | $26.22 | $26.42 | $26.22 | $26.31 | $26.31 | 19,264 |
| 2020-09-15 | $26.30 | $26.30 | $26.11 | $26.14 | $26.14 | 7,658 |
| 2020-09-14 | $26.10 | $26.21 | $26.08 | $26.14 | $26.14 | 10,401 |
| 2020-09-11 | $25.91 | $26.00 | $25.73 | $25.85 | $25.85 | 106,241 |
| 2020-09-10 | $25.96 | $26.18 | $25.78 | $25.78 | $25.78 | 37,095 |
| 2020-09-09 | $25.89 | $26.06 | $25.83 | $26.00 | $26.00 | 22,826 |
| 2020-09-08 | $25.74 | $25.99 | $25.74 | $25.80 | $25.80 | 8,944 |
| 2020-09-04 | $26.10 | $26.13 | $25.73 | $25.96 | $25.96 | 115,415 |
| 2020-09-03 | $26.43 | $26.44 | $25.95 | $25.95 | $25.95 | 106,000 |
| 2020-09-02 | $26.36 | $26.46 | $26.20 | $26.40 | $26.40 | 284,789 |
| 2020-09-01 | $26.12 | $26.39 | $26.11 | $26.39 | $26.39 | 30,193 |
| 2020-08-31 | $26.34 | $26.34 | $26.25 | $26.30 | $26.30 | 32,829 |
| 2020-08-28 | $26.28 | $26.40 | $26.27 | $26.34 | $26.34 | 16,590 |
| 2020-08-27 | $26.30 | $26.34 | $26.20 | $26.32 | $26.32 | 13,258 |
| 2020-08-26 | $26.34 | $26.37 | $26.21 | $26.21 | $26.21 | 51,788 |
| 2020-08-25 | $26.35 | $26.35 | $26.16 | $26.32 | $26.32 | 29,076 |
| 2020-08-24 | $26.29 | $26.36 | $26.14 | $26.35 | $26.35 | 24,793 |
| 2020-08-21 | $26.26 | $26.26 | $26.08 | $26.16 | $26.16 | 15,607 |
| 2020-08-20 | $26.27 | $26.33 | $26.23 | $26.27 | $26.27 | 18,875 |
| 2020-08-19 | $26.40 | $26.50 | $26.32 | $26.36 | $26.36 | 150,086 |
| 2020-08-18 | $26.44 | $26.44 | $26.26 | $26.34 | $26.34 | 23,161 |
| 2020-08-17 | $26.39 | $26.52 | $26.31 | $26.44 | $26.44 | 28,480 |
| 2020-08-14 | $26.34 | $26.43 | $26.25 | $26.41 | $26.41 | 22,072 |
| 2020-08-13 | $26.22 | $26.70 | $26.22 | $26.33 | $26.33 | 103,552 |
| 2020-08-12 | $26.50 | $26.50 | $26.26 | $26.34 | $26.34 | 75,252 |
| 2020-08-11 | $26.53 | $26.54 | $26.22 | $26.24 | $26.24 | 124,726 |
| 2020-08-10 | $26.36 | $26.45 | $26.28 | $26.39 | $26.39 | 59,370 |
| 2020-08-07 | $26.05 | $26.26 | $26.05 | $26.25 | $26.25 | 14,339 |
| 2020-08-06 | $26.04 | $26.10 | $25.97 | $26.00 | $26.00 | 12,058 |
| 2020-08-05 | $25.98 | $26.07 | $25.87 | $26.01 | $26.01 | 1,935,227 |
| 2020-08-04 | $25.66 | $25.83 | $25.66 | $25.83 | $25.83 | 1,982 |
| 2020-08-03 | $25.59 | $25.72 | $25.58 | $25.72 | $25.72 | 7,037 |
| 2020-07-31 | $25.53 | $25.53 | $25.22 | $25.41 | $25.41 | 451,427 |
| 2020-07-30 | $25.50 | $25.59 | $25.50 | $25.54 | $25.54 | 630,441 |
| 2020-07-29 | $25.50 | $25.61 | $25.50 | $25.61 | $25.61 | 1,428 |
| 2020-07-28 | $25.55 | $25.55 | $25.35 | $25.35 | $25.35 | 1,430 |
| 2020-07-27 | $25.35 | $25.51 | $25.24 | $25.46 | $25.46 | 3,686 |
| 2020-07-24 | $25.49 | $25.50 | $25.40 | $25.40 | $25.40 | 2,046 |
| 2020-07-23 | $25.63 | $25.64 | $25.48 | $25.48 | $25.48 | 3,104 |
| 2020-07-22 | $25.55 | $25.62 | $25.42 | $25.49 | $25.49 | 2,389 |
| 2020-07-21 | $25.51 | $25.64 | $25.49 | $25.49 | $25.49 | 18,000 |
| 2020-07-20 | $25.47 | $25.47 | $25.23 | $25.37 | $25.37 | 12,175 |
| 2020-07-17 | $25.49 | $25.49 | $25.31 | $25.34 | $25.34 | 27,005 |
| 2020-07-16 | $25.30 | $25.30 | $25.20 | $25.28 | $25.28 | 38,000 |
| 2020-07-15 | $25.22 | $25.32 | $25.22 | $25.32 | $25.32 | 17,600 |
| 2020-07-14 | $24.80 | $24.85 | $24.75 | $24.85 | $24.85 | 1,200 |
| 2020-07-13 | $24.96 | $24.96 | $24.67 | $24.67 | $24.67 | 6,262 |
| 2020-07-10 | $24.77 | $24.85 | $24.77 | $24.85 | $24.85 | 200 |
| 2020-07-09 | $24.49 | $24.78 | $24.49 | $24.64 | $24.64 | 2,076 |
| 2020-07-08 | $24.98 | $24.98 | $24.75 | $24.87 | $24.87 | 5,194 |
| 2020-07-07 | $24.90 | $25.05 | $24.88 | $24.88 | $24.88 | 3,827 |
| 2020-07-06 | $25.05 | $25.18 | $25.00 | $25.04 | $25.04 | 1,947 |
| 2020-07-02 | $25.06 | $25.06 | $24.90 | $24.90 | $24.90 | 300 |
| 2020-07-01 | $25.08 | $25.08 | $24.87 | $24.87 | $24.87 | 2,700 |
| 2020-06-30 | $24.61 | $24.96 | $24.61 | $24.96 | $24.96 | 3,580 |
| 2020-06-29 | $24.64 | $24.68 | $24.57 | $24.68 | $24.68 | 1,984 |
| 2020-06-26 | $24.49 | $24.49 | $24.32 | $24.35 | $24.35 | 1,900 |
| 2020-06-25 | $24.50 | $24.61 | $24.30 | $24.61 | $24.61 | 16,416 |
| 2020-06-24 | $24.91 | $24.91 | $24.35 | $24.43 | $24.43 | 23,115 |
| 2020-06-23 | $25.21 | $25.21 | $24.81 | $24.95 | $24.95 | 2,584 |
| 2020-06-22 | $24.55 | $24.78 | $24.55 | $24.78 | $24.78 | 4,454 |
| 2020-06-19 | $24.83 | $24.83 | $24.56 | $24.62 | $24.62 | 1,400 |
| 2020-06-18 | $24.83 | $24.89 | $24.51 | $24.66 | $24.66 | 5,087 |
| 2020-06-17 | $25.15 | $25.15 | $24.64 | $24.67 | $24.67 | 5,954 |
| 2020-06-16 | $24.96 | $25.12 | $24.86 | $24.86 | $24.86 | 1,800 |
| 2020-06-15 | $24.55 | $24.68 | $24.46 | $24.58 | $24.58 | 1,200 |
| 2020-06-12 | $24.81 | $24.81 | $24.10 | $24.28 | $24.28 | 1,065 |
| 2020-06-11 | $24.74 | $24.90 | $24.05 | $24.10 | $24.10 | 13,254 |
| 2020-06-10 | $25.68 | $25.68 | $25.18 | $25.18 | $25.18 | 3,939 |
| 2020-06-09 | $25.74 | $25.74 | $25.50 | $25.51 | $25.51 | 24,470 |
| 2020-06-08 | $25.64 | $25.89 | $25.64 | $25.81 | $25.81 | 293,464 |
| 2020-06-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 24 |
| 2020-06-04 | $25.15 | $25.19 | $25.05 | $25.05 | $25.05 | 20,124 |
| 2020-06-03 | $24.96 | $25.21 | $24.96 | $25.03 | $25.03 | 6,620 |
| 2020-06-02 | $24.97 | $24.97 | $24.75 | $24.75 | $24.75 | 12,978 |
| 2020-06-01 | $24.75 | $24.77 | $24.65 | $24.66 | $24.66 | 3,900 |
| 2020-05-29 | $24.71 | $24.71 | $24.34 | $24.51 | $24.51 | 92,980 |
| 2020-05-28 | $25.01 | $25.01 | $24.58 | $24.59 | $24.59 | 1,265 |
| 2020-05-27 | $24.55 | $24.92 | $24.39 | $24.85 | $24.85 | 8,403 |
| 2020-05-26 | $24.30 | $24.55 | $24.30 | $24.50 | $24.50 | 978 |
| 2020-05-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 49 |
| 2020-05-21 | $24.03 | $24.23 | $24.01 | $24.04 | $24.04 | 7,800 |
| 2020-05-20 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2020-05-19 | $23.91 | $23.94 | $23.67 | $23.67 | $23.67 | 3,300 |
| 2020-05-18 | $23.71 | $23.91 | $23.71 | $23.91 | $23.91 | 2,300 |
| 2020-05-15 | $23.00 | $23.03 | $23.00 | $23.03 | $23.03 | 700 |
| 2020-05-14 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 422 |
| 2020-05-13 | $22.94 | $22.94 | $22.49 | $22.79 | $22.79 | 1,900 |
| 2020-05-12 | $23.73 | $23.84 | $23.33 | $23.33 | $23.33 | 1,896 |
| 2020-05-11 | $23.31 | $23.81 | $23.31 | $23.81 | $23.81 | 1,694 |
| 2020-05-08 | $23.60 | $23.79 | $23.60 | $23.79 | $23.79 | 600 |
| 2020-05-07 | $23.57 | $23.60 | $23.16 | $23.26 | $23.26 | 28,900 |
| 2020-05-06 | $23.12 | $23.21 | $23.06 | $23.06 | $23.06 | 1,526 |
| 2020-05-05 | $23.43 | $23.43 | $23.19 | $23.19 | $23.19 | 140 |
| 2020-05-04 | $22.93 | $23.08 | $22.90 | $23.08 | $23.08 | 1,900 |
| 2020-05-01 | $23.09 | $23.09 | $22.82 | $23.02 | $23.02 | 14,200 |
| 2020-04-30 | $23.60 | $23.81 | $23.60 | $23.65 | $23.65 | 5,800 |
| 2020-04-29 | $23.95 | $24.25 | $23.95 | $24.14 | $24.14 | 500 |
| 2020-04-28 | $23.50 | $23.61 | $23.50 | $23.58 | $23.58 | 13,700 |
| 2020-04-27 | $23.21 | $23.35 | $23.21 | $23.31 | $23.31 | 1,700 |
| 2020-04-24 | $22.31 | $22.76 | $22.31 | $22.76 | $22.76 | 4,933 |
| 2020-04-23 | $22.61 | $22.61 | $22.46 | $22.56 | $22.56 | 1,400 |
| 2020-04-22 | $22.55 | $22.55 | $22.44 | $22.44 | $22.44 | 2,121 |
| 2020-04-21 | $22.11 | $22.20 | $22.11 | $22.20 | $22.20 | 2,000 |
| 2020-04-20 | $22.57 | $22.57 | $22.44 | $22.49 | $22.49 | 700 |
| 2020-04-17 | $22.63 | $22.80 | $22.60 | $22.68 | $22.68 | 5,400 |
| 2020-04-16 | $22.16 | $22.24 | $22.08 | $22.21 | $22.21 | 2,927 |
| 2020-04-15 | $22.30 | $22.30 | $22.11 | $22.20 | $22.20 | 3,068 |
| 2020-04-14 | $22.94 | $22.99 | $22.85 | $22.85 | $22.85 | 700 |
| 2020-04-13 | $22.91 | $22.91 | $22.38 | $22.61 | $22.61 | 53,719 |
| 2020-04-09 | $22.81 | $22.91 | $22.77 | $22.89 | $22.89 | 813,200 |
| 2020-04-08 | $22.12 | $22.39 | $21.98 | $22.30 | $22.30 | 1,200 |
| 2020-04-07 | $22.10 | $22.23 | $21.60 | $21.71 | $21.71 | 13,692 |
| 2020-04-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 42 |
| 2020-04-03 | $20.80 | $20.80 | $20.18 | $20.37 | $20.37 | 13,400 |
| 2020-04-02 | $20.97 | $20.97 | $20.65 | $20.86 | $20.86 | 1,600 |
| 2020-04-01 | $21.03 | $21.03 | $20.48 | $20.83 | $20.83 | 24,100 |
| 2020-03-31 | $21.79 | $21.85 | $21.32 | $21.62 | $21.62 | 50,925 |
| 2020-03-30 | $21.57 | $21.84 | $21.57 | $21.73 | $21.73 | 4,382 |
| 2020-03-27 | $21.53 | $21.70 | $21.42 | $21.42 | $21.42 | 1,900 |
| 2020-03-26 | $21.82 | $22.11 | $21.82 | $22.09 | $22.09 | 24,800 |
| 2020-03-25 | $21.15 | $21.57 | $20.72 | $21.22 | $21.22 | 5,868 |
| 2020-03-24 | $20.50 | $21.28 | $20.44 | $21.01 | $21.01 | 30,300 |
| 2020-03-23 | $19.66 | $19.77 | $19.02 | $19.77 | $19.77 | 17,019 |
| 2020-03-20 | $20.26 | $20.58 | $19.64 | $19.64 | $19.64 | 6,347 |
| 2020-03-19 | $19.19 | $20.46 | $19.19 | $20.33 | $20.33 | 12,245 |
| 2020-03-18 | $20.15 | $20.15 | $18.79 | $19.21 | $19.21 | 8,000 |
| 2020-03-17 | $20.40 | $20.84 | $19.77 | $20.80 | $20.80 | 24,344 |
| 2020-03-16 | $20.63 | $20.80 | $20.33 | $20.80 | $20.80 | 1,800 |
| 2020-03-13 | $21.77 | $22.12 | $20.67 | $22.12 | $22.12 | 78,189 |
| 2020-03-12 | $22.03 | $22.03 | $21.11 | $21.18 | $21.18 | 28,400 |
| 2020-03-11 | $23.39 | $23.57 | $22.95 | $23.10 | $23.10 | 11,000 |
| 2020-03-10 | $23.76 | $23.95 | $23.56 | $23.95 | $23.95 | 429,500 |
| 2020-03-09 | $25.28 | $25.28 | $23.36 | $23.55 | $23.55 | 42,655 |
| 2020-03-06 | $24.75 | $25.14 | $24.59 | $24.99 | $24.99 | 46,351 |
| 2020-03-05 | $25.66 | $25.66 | $25.10 | $25.29 | $25.29 | 50,519 |
| 2020-03-04 | $25.53 | $25.78 | $25.50 | $25.78 | $25.78 | 51,500 |
| 2020-03-03 | $25.83 | $25.83 | $25.27 | $25.45 | $25.45 | 24,357 |
| 2020-03-02 | $25.18 | $25.63 | $25.06 | $25.61 | $25.61 | 12,115 |
| 2020-02-28 | $24.66 | $25.28 | $24.66 | $25.09 | $25.09 | 53,161 |
| 2020-02-27 | $25.79 | $25.89 | $25.41 | $25.47 | $25.47 | 37,595 |
| 2020-02-26 | $26.08 | $26.20 | $25.91 | $25.94 | $25.94 | 11,500 |
| 2020-02-25 | $26.35 | $26.35 | $26.07 | $26.12 | $26.12 | 11,400 |
| 2020-02-24 | $26.58 | $26.60 | $26.49 | $26.54 | $26.54 | 27,400 |
| 2020-02-21 | $26.94 | $26.95 | $26.87 | $26.89 | $26.89 | 3,900 |
| 2020-02-20 | $27.00 | $27.06 | $26.94 | $27.02 | $27.02 | 10,329 |
| 2020-02-19 | $26.94 | $27.05 | $26.94 | $27.03 | $27.03 | 16,300 |
| 2020-02-18 | $27.09 | $27.09 | $26.86 | $26.93 | $26.93 | 6,583 |
| 2020-02-14 | $27.01 | $27.02 | $26.95 | $26.95 | $26.95 | 8,100 |
| 2020-02-13 | $26.97 | $27.06 | $26.95 | $27.01 | $27.01 | 9,978 |
| 2020-02-12 | $26.98 | $27.00 | $26.97 | $26.97 | $26.97 | 6,978 |
| 2020-02-11 | $26.94 | $27.53 | $26.86 | $26.92 | $26.92 | 61,604 |
| 2020-02-10 | $26.81 | $26.87 | $26.75 | $26.87 | $26.87 | 66,162 |
| 2020-02-07 | $26.80 | $26.81 | $26.71 | $26.73 | $26.73 | 14,100 |
| 2020-02-06 | $26.94 | $27.02 | $26.81 | $26.86 | $26.86 | 26,000 |
| 2020-02-05 | $26.86 | $26.94 | $26.85 | $26.93 | $26.93 | 24,700 |
| 2020-02-04 | $26.84 | $26.84 | $26.71 | $26.73 | $26.73 | 12,049 |
| 2020-02-03 | $26.61 | $26.61 | $26.47 | $26.52 | $26.52 | 27,300 |
| 2020-01-31 | $26.50 | $26.50 | $26.37 | $26.39 | $26.39 | 46,400 |
| 2020-01-30 | $26.69 | $26.69 | $26.46 | $26.62 | $26.62 | 14,488 |
| 2020-01-29 | $26.81 | $26.81 | $26.66 | $26.66 | $26.66 | 388,715 |
| 2020-01-28 | $26.79 | $26.79 | $26.66 | $26.70 | $26.70 | 4,373 |
| 2020-01-27 | $26.75 | $26.75 | $26.55 | $26.61 | $26.61 | 19,698 |
| 2020-01-24 | $27.05 | $27.05 | $26.68 | $26.74 | $26.74 | 27,025 |
| 2020-01-23 | $26.88 | $26.94 | $26.84 | $26.93 | $26.93 | 7,700 |
| 2020-01-22 | $26.89 | $26.97 | $26.87 | $26.89 | $26.89 | 5,700 |
| 2020-01-21 | $26.91 | $26.93 | $26.83 | $26.88 | $26.88 | 17,200 |
| 2020-01-17 | $26.95 | $26.99 | $26.93 | $26.95 | $26.95 | 4,261 |
| 2020-01-16 | $27.01 | $27.02 | $26.95 | $26.99 | $26.99 | 4,900 |
| 2020-01-15 | $26.84 | $26.88 | $26.78 | $26.88 | $26.88 | 13,500 |
| 2020-01-14 | $26.75 | $26.86 | $26.75 | $26.78 | $26.78 | 10,200 |
| 2020-01-13 | $27.86 | $27.86 | $26.63 | $26.75 | $26.75 | 25,490 |
| 2020-01-10 | $26.81 | $26.81 | $26.65 | $26.68 | $26.68 | 58,604 |
| 2020-01-09 | $26.70 | $26.74 | $26.70 | $26.73 | $26.73 | 20,800 |
| 2020-01-08 | $26.67 | $26.74 | $26.66 | $26.68 | $26.68 | 14,757 |
| 2020-01-07 | $26.76 | $26.76 | $26.59 | $26.66 | $26.66 | 16,094 |
| 2020-01-06 | $26.68 | $26.73 | $26.53 | $26.69 | $26.69 | 41,674 |
| 2020-01-03 | $26.59 | $26.71 | $26.59 | $26.69 | $26.69 | 44,500 |
| 2020-01-02 | $26.73 | $26.87 | $26.60 | $26.67 | $26.67 | 233,486 |
Innovator U.S. Small Cap Power Buffer ETF - January (KJAN) News Headlines
Recent Innovator U.S. Small Cap Power Buffer ETF - January (KJAN) News
Similar Companies to Innovator U.S. Small Cap Power Buffer ETF - January (KJAN) 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 | -- | -- | -- |