Innovator U.S. Small Cap Power Buffer ETF - July (KJUL) Exchange: BATS
Data as of Aug. 21, 2025
$29.20 ($-0.22) -0.76%
Innovator U.S. Small Cap Power Buffer ETF - July - Daily Information
Click for more stock information on Innovator U.S. Small Cap Power Buffer ETF - July.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $29.19 |
| Previous Close | $29.20 |
| High | $29.35 |
| Low | $29.10 |
| Adjusted Open | $29.19 |
| Previous Adjusted Close | $29.20 |
| Adjusted High | $29.35 |
| Adjusted Low | $29.10 |
About Innovator U.S. Small Cap Power Buffer ETF - July (KJUL)
Innovator Russell 2000 Power Buffer ETF July
Invest in Innovator U.S. Small Cap Power Buffer ETF - July (KJUL)
Historical Stock Data for Innovator U.S. Small Cap Power Buffer ETF - July (KJUL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $29.19 | $29.35 | $29.10 | $29.20 | $29.20 | 37,817 |
| 2025-07-31 | $29.51 | $29.56 | $29.42 | $29.42 | $29.42 | 262,990 |
| 2025-07-30 | $29.73 | $29.81 | $29.47 | $29.57 | $29.57 | 27,428 |
| 2025-07-29 | $29.76 | $29.80 | $29.64 | $29.66 | $29.66 | 5,077 |
| 2025-07-28 | $29.80 | $29.80 | $29.71 | $29.75 | $29.75 | 13,472 |
| 2025-07-25 | $29.65 | $29.79 | $29.60 | $29.79 | $29.79 | 14,851 |
| 2025-07-24 | $29.84 | $29.84 | $29.70 | $29.71 | $29.71 | 19,444 |
| 2025-07-23 | $29.76 | $29.90 | $29.75 | $29.87 | $29.87 | 8,974 |
| 2025-07-22 | $29.61 | $29.70 | $29.56 | $29.65 | $29.65 | 13,058 |
| 2025-07-21 | $29.62 | $29.72 | $29.48 | $29.48 | $29.48 | 7,121 |
| 2025-07-18 | $29.73 | $29.73 | $29.57 | $29.58 | $29.58 | 14,225 |
| 2025-07-17 | $29.49 | $29.68 | $29.49 | $29.66 | $29.66 | 43,818 |
| 2025-07-16 | $29.50 | $29.53 | $29.36 | $29.53 | $29.53 | 18,110 |
| 2025-07-15 | $29.66 | $29.66 | $29.31 | $29.31 | $29.31 | 21,667 |
| 2025-07-14 | $29.55 | $29.66 | $29.51 | $29.66 | $29.66 | 9,382 |
| 2025-07-11 | $29.58 | $29.65 | $29.52 | $29.55 | $29.55 | 67,192 |
| 2025-07-10 | $29.61 | $29.81 | $29.61 | $29.72 | $29.72 | 10,651 |
| 2025-07-09 | $29.61 | $29.68 | $29.47 | $29.66 | $29.66 | 142,272 |
| 2025-07-08 | $29.45 | $29.57 | $29.42 | $29.50 | $29.50 | 22,242 |
| 2025-07-07 | $29.51 | $29.55 | $29.31 | $29.42 | $29.42 | 267,116 |
| 2025-07-03 | $29.51 | $29.68 | $29.51 | $29.56 | $29.56 | 70,034 |
| 2025-07-02 | $29.34 | $29.53 | $29.29 | $29.53 | $29.53 | 316,086 |
| 2025-07-01 | $29.11 | $29.49 | $29.09 | $29.35 | $29.35 | 192,256 |
| 2025-06-30 | $29.23 | $29.25 | $29.12 | $29.20 | $29.20 | 843,390 |
| 2025-06-27 | $29.13 | $29.35 | $28.94 | $29.10 | $29.10 | 13,196 |
| 2025-06-26 | $28.79 | $29.07 | $28.74 | $29.07 | $29.07 | 10,506 |
| 2025-06-25 | $28.73 | $28.79 | $28.63 | $28.63 | $28.63 | 7,135 |
| 2025-06-24 | $28.79 | $29.02 | $28.79 | $28.94 | $28.94 | 8,878 |
| 2025-06-23 | $28.26 | $28.62 | $28.17 | $28.62 | $28.62 | 8,822 |
| 2025-06-20 | $28.67 | $28.67 | $28.36 | $28.40 | $28.40 | 1,868 |
| 2025-06-18 | $28.52 | $28.64 | $28.46 | $28.47 | $28.47 | 6,261 |
| 2025-06-17 | $28.52 | $28.52 | $28.44 | $28.44 | $28.44 | 2,083 |
| 2025-06-16 | $28.50 | $28.71 | $28.50 | $28.55 | $28.55 | 5,211 |
| 2025-06-13 | $28.50 | $28.60 | $28.39 | $28.44 | $28.44 | 6,475 |
| 2025-06-12 | $28.75 | $28.80 | $28.71 | $28.77 | $28.77 | 1,733 |
| 2025-06-11 | $29.08 | $29.14 | $28.86 | $28.95 | $28.95 | 21,353 |
| 2025-06-10 | $28.96 | $29.07 | $28.95 | $29.00 | $29.00 | 3,031 |
| 2025-06-09 | $28.81 | $28.99 | $28.79 | $28.86 | $28.86 | 8,132 |
| 2025-06-06 | $28.67 | $28.70 | $28.60 | $28.70 | $28.70 | 6,397 |
| 2025-06-05 | $28.35 | $28.53 | $28.28 | $28.39 | $28.39 | 21,273 |
| 2025-06-04 | $28.50 | $28.50 | $28.40 | $28.40 | $28.40 | 11,192 |
| 2025-06-03 | $28.19 | $28.51 | $28.19 | $28.46 | $28.46 | 10,976 |
| 2025-06-02 | $28.00 | $28.14 | $28.00 | $28.14 | $28.14 | 4,211 |
| 2025-05-30 | $28.16 | $28.23 | $28.05 | $28.17 | $28.17 | 101,584 |
| 2025-05-29 | $28.15 | $28.26 | $28.09 | $28.19 | $28.19 | 27,411 |
| 2025-05-28 | $28.34 | $28.34 | $28.17 | $28.17 | $28.17 | 24,017 |
| 2025-05-27 | $28.16 | $28.38 | $28.16 | $28.36 | $28.36 | 11,006 |
| 2025-05-23 | $27.93 | $28.05 | $27.93 | $28.02 | $28.02 | 44,756 |
| 2025-05-22 | $28.05 | $28.07 | $27.93 | $28.05 | $28.05 | 6,785 |
| 2025-05-21 | $28.35 | $28.38 | $27.99 | $28.06 | $28.06 | 20,194 |
| 2025-05-20 | $28.48 | $28.60 | $28.48 | $28.53 | $28.53 | 4,374 |
| 2025-05-19 | $28.41 | $28.49 | $28.40 | $28.49 | $28.49 | 9,115 |
| 2025-05-16 | $28.50 | $28.67 | $28.45 | $28.58 | $28.58 | 65,443 |
| 2025-05-15 | $28.27 | $28.45 | $28.27 | $28.39 | $28.39 | 34,827 |
| 2025-05-14 | $28.57 | $28.57 | $28.32 | $28.32 | $28.32 | 39,844 |
| 2025-05-13 | $28.59 | $28.59 | $28.50 | $28.54 | $28.54 | 2,156 |
| 2025-05-12 | $28.64 | $28.64 | $28.38 | $28.48 | $28.48 | 8,156 |
| 2025-05-09 | $28.11 | $28.11 | $27.89 | $27.96 | $27.96 | 114,137 |
| 2025-05-08 | $27.78 | $28.10 | $27.78 | $27.99 | $27.99 | 63,023 |
| 2025-05-07 | $27.77 | $27.77 | $27.70 | $27.73 | $27.73 | 1,430 |
| 2025-05-06 | $27.69 | $27.78 | $27.67 | $27.71 | $27.71 | 3,509 |
| 2025-05-05 | $27.92 | $27.92 | $27.80 | $27.90 | $27.90 | 11,749 |
| 2025-05-02 | $27.95 | $28.04 | $27.95 | $27.97 | $27.97 | 6,820 |
| 2025-05-01 | $27.59 | $27.75 | $27.57 | $27.65 | $27.65 | 231,530 |
| 2025-04-30 | $27.34 | $27.58 | $27.31 | $27.58 | $27.58 | 3,337 |
| 2025-04-29 | $27.50 | $27.69 | $27.48 | $27.59 | $27.59 | 5,862 |
| 2025-04-28 | $27.61 | $27.61 | $27.44 | $27.60 | $27.60 | 4,067 |
| 2025-04-25 | $27.43 | $27.53 | $27.33 | $27.53 | $27.53 | 11,310 |
| 2025-04-24 | $27.31 | $27.55 | $27.31 | $27.55 | $27.55 | 11,653 |
| 2025-04-23 | $27.61 | $27.61 | $27.23 | $27.31 | $27.31 | 12,613 |
| 2025-04-22 | $26.92 | $27.15 | $26.87 | $27.07 | $27.07 | 8,118 |
| 2025-04-21 | $26.83 | $26.87 | $26.58 | $26.77 | $26.77 | 377,041 |
| 2025-04-17 | $26.99 | $27.04 | $26.85 | $26.98 | $26.98 | 12,520 |
| 2025-04-16 | $26.91 | $26.95 | $26.69 | $26.78 | $26.78 | 29,296 |
| 2025-04-15 | $27.05 | $27.10 | $26.89 | $26.99 | $26.99 | 61,488 |
| 2025-04-14 | $26.84 | $26.97 | $26.70 | $26.94 | $26.94 | 5,752 |
| 2025-04-11 | $26.35 | $26.83 | $26.28 | $26.76 | $26.76 | 433,969 |
| 2025-04-10 | $26.71 | $26.72 | $26.29 | $26.45 | $26.45 | 215,433 |
| 2025-04-09 | $25.90 | $27.30 | $25.60 | $27.15 | $27.15 | 125,166 |
| 2025-04-08 | $27.07 | $27.07 | $25.75 | $25.96 | $25.96 | 19,755 |
| 2025-04-07 | $27.01 | $27.01 | $26.22 | $26.42 | $26.42 | 12,769 |
| 2025-04-04 | $26.59 | $26.81 | $26.26 | $26.52 | $26.52 | 57,470 |
| 2025-04-03 | $27.72 | $27.72 | $27.19 | $27.29 | $27.29 | 30,778 |
| 2025-04-02 | $27.98 | $28.18 | $27.98 | $28.18 | $28.18 | 3,579 |
| 2025-04-01 | $27.80 | $28.04 | $27.74 | $27.95 | $27.95 | 795,632 |
| 2025-03-31 | $27.76 | $28.03 | $27.76 | $27.97 | $27.97 | 14,144 |
| 2025-03-28 | $28.06 | $28.09 | $27.97 | $28.05 | $28.05 | 7,488 |
| 2025-03-27 | $28.41 | $28.49 | $28.33 | $28.37 | $28.37 | 18,932 |
| 2025-03-26 | $28.70 | $28.70 | $28.35 | $28.42 | $28.42 | 41,800 |
| 2025-03-25 | $28.74 | $28.74 | $28.60 | $28.61 | $28.61 | 13,225 |
| 2025-03-24 | $28.55 | $28.74 | $28.55 | $28.74 | $28.74 | 16,495 |
| 2025-03-21 | $28.20 | $28.37 | $28.13 | $28.29 | $28.29 | 5,254 |
| 2025-03-20 | $28.58 | $28.58 | $28.35 | $28.40 | $28.40 | 12,588 |
| 2025-03-19 | $28.23 | $28.60 | $28.23 | $28.47 | $28.47 | 16,894 |
| 2025-03-18 | $28.27 | $28.33 | $28.16 | $28.26 | $28.26 | 32,675 |
| 2025-03-17 | $28.29 | $28.46 | $28.27 | $28.35 | $28.35 | 18,812 |
| 2025-03-14 | $28.12 | $28.21 | $28.10 | $28.20 | $28.20 | 14,623 |
| 2025-03-13 | $28.01 | $28.06 | $27.74 | $27.83 | $27.83 | 4,488 |
| 2025-03-12 | $28.29 | $28.29 | $27.95 | $28.11 | $28.11 | 15,847 |
| 2025-03-11 | $28.19 | $28.23 | $27.89 | $28.08 | $28.08 | 14,490 |
| 2025-03-10 | $28.27 | $28.36 | $27.85 | $28.05 | $28.05 | 13,891 |
| 2025-03-07 | $28.47 | $28.57 | $28.14 | $28.47 | $28.47 | 17,367 |
| 2025-03-06 | $28.34 | $28.61 | $28.31 | $28.39 | $28.39 | 35,895 |
| 2025-03-05 | $28.48 | $28.71 | $28.40 | $28.67 | $28.67 | 79,347 |
| 2025-03-04 | $28.35 | $28.79 | $28.29 | $28.51 | $28.51 | 336,581 |
| 2025-03-03 | $29.10 | $29.13 | $28.61 | $28.69 | $28.69 | 7,052 |
| 2025-02-28 | $28.85 | $29.10 | $28.85 | $29.10 | $29.10 | 7,406 |
| 2025-02-27 | $29.14 | $29.27 | $28.95 | $28.98 | $28.98 | 10,009 |
| 2025-02-26 | $29.23 | $29.44 | $29.16 | $29.19 | $29.19 | 25,185 |
| 2025-02-25 | $29.35 | $29.35 | $29.10 | $29.22 | $29.22 | 5,960 |
| 2025-02-24 | $29.47 | $29.50 | $29.26 | $29.31 | $29.31 | 22,143 |
| 2025-02-21 | $29.71 | $29.75 | $29.38 | $29.38 | $29.38 | 8,082 |
| 2025-02-20 | $29.90 | $29.94 | $29.86 | $29.94 | $29.94 | 5,125 |
| 2025-02-19 | $29.95 | $30.10 | $29.95 | $30.07 | $30.07 | 19,031 |
| 2025-02-18 | $30.09 | $30.16 | $30.01 | $30.07 | $30.07 | 7,247 |
| 2025-02-14 | $30.13 | $30.13 | $29.98 | $30.02 | $30.02 | 9,550 |
| 2025-02-13 | $29.93 | $30.03 | $29.83 | $30.03 | $30.03 | 14,380 |
| 2025-02-12 | $29.74 | $29.88 | $29.73 | $29.84 | $29.84 | 43,789 |
| 2025-02-11 | $29.88 | $30.02 | $29.88 | $29.94 | $29.94 | 10,492 |
| 2025-02-10 | $29.96 | $30.09 | $29.96 | $29.99 | $29.99 | 6,711 |
| 2025-02-07 | $30.10 | $30.11 | $29.92 | $29.97 | $29.97 | 28,192 |
| 2025-02-06 | $30.16 | $30.23 | $30.05 | $30.09 | $30.09 | 74,129 |
| 2025-02-05 | $30.04 | $30.19 | $30.04 | $30.18 | $30.18 | 132,311 |
| 2025-02-04 | $29.88 | $30.03 | $29.88 | $29.98 | $29.98 | 21,060 |
| 2025-02-03 | $29.55 | $29.92 | $29.54 | $29.80 | $29.80 | 7,317 |
| 2025-01-31 | $30.09 | $30.23 | $29.88 | $29.98 | $29.98 | 6,879 |
| 2025-01-30 | $30.20 | $30.22 | $30.03 | $30.11 | $30.11 | 15,478 |
| 2025-01-29 | $29.95 | $30.03 | $29.88 | $29.98 | $29.98 | 6,237 |
| 2025-01-28 | $29.90 | $30.04 | $29.87 | $29.96 | $29.96 | 20,106 |
| 2025-01-27 | $29.95 | $30.11 | $29.85 | $29.89 | $29.89 | 15,394 |
| 2025-01-24 | $30.04 | $30.17 | $30.03 | $30.07 | $30.07 | 20,513 |
| 2025-01-23 | $29.96 | $30.09 | $29.94 | $30.08 | $30.08 | 10,953 |
| 2025-01-22 | $30.04 | $30.08 | $29.99 | $30.04 | $30.04 | 10,120 |
| 2025-01-21 | $29.91 | $30.13 | $29.90 | $30.12 | $30.12 | 46,041 |
| 2025-01-17 | $29.89 | $29.89 | $29.77 | $29.82 | $29.82 | 10,006 |
| 2025-01-16 | $29.74 | $29.81 | $29.64 | $29.71 | $29.71 | 22,476 |
| 2025-01-15 | $29.76 | $29.76 | $29.60 | $29.66 | $29.66 | 14,199 |
| 2025-01-14 | $29.29 | $29.42 | $29.23 | $29.35 | $29.35 | 18,439 |
| 2025-01-13 | $28.96 | $29.21 | $28.96 | $29.21 | $29.21 | 14,698 |
| 2025-01-10 | $29.21 | $29.24 | $29.04 | $29.15 | $29.15 | 13,616 |
| 2025-01-08 | $29.31 | $29.51 | $29.31 | $29.48 | $29.48 | 90,115 |
| 2025-01-07 | $29.75 | $29.75 | $29.48 | $29.55 | $29.55 | 9,151 |
| 2025-01-06 | $29.82 | $29.86 | $29.68 | $29.68 | $29.68 | 6,251 |
| 2025-01-03 | $29.46 | $29.73 | $29.45 | $29.69 | $29.69 | 14,750 |
| 2025-01-02 | $29.55 | $29.59 | $29.32 | $29.41 | $29.41 | 15,307 |
| 2024-12-31 | $29.49 | $29.52 | $29.37 | $29.44 | $29.44 | 6,010 |
| 2024-12-30 | $29.35 | $29.45 | $29.19 | $29.39 | $29.39 | 8,895 |
| 2024-12-27 | $29.44 | $29.49 | $29.34 | $29.45 | $29.45 | 6,488 |
| 2024-12-26 | $29.57 | $29.71 | $29.54 | $29.71 | $29.71 | 16,802 |
| 2024-12-24 | $29.47 | $29.55 | $29.46 | $29.54 | $29.54 | 12,091 |
| 2024-12-23 | $29.37 | $29.39 | $29.26 | $29.35 | $29.35 | 18,302 |
| 2024-12-20 | $29.31 | $29.59 | $29.31 | $29.38 | $29.38 | 12,167 |
| 2024-12-19 | $29.30 | $29.32 | $29.17 | $29.22 | $29.22 | 8,177 |
| 2024-12-18 | $29.97 | $30.02 | $29.15 | $29.27 | $29.27 | 52,709 |
| 2024-12-17 | $29.95 | $30.01 | $29.89 | $29.96 | $29.96 | 4,575 |
| 2024-12-16 | $29.98 | $30.12 | $29.98 | $30.08 | $30.08 | 13,181 |
| 2024-12-13 | $30.00 | $30.04 | $29.95 | $30.04 | $30.04 | 4,874 |
| 2024-12-12 | $30.14 | $30.14 | $30.06 | $30.06 | $30.06 | 3,768 |
| 2024-12-11 | $30.20 | $30.30 | $30.20 | $30.23 | $30.23 | 3,659 |
| 2024-12-10 | $30.22 | $30.25 | $30.11 | $30.15 | $30.15 | 48,930 |
| 2024-12-09 | $30.26 | $30.29 | $30.21 | $30.21 | $30.21 | 4,286 |
| 2024-12-06 | $30.31 | $30.32 | $30.22 | $30.27 | $30.27 | 6,936 |
| 2024-12-05 | $30.28 | $30.28 | $30.17 | $30.23 | $30.23 | 13,261 |
| 2024-12-04 | $30.31 | $30.38 | $30.24 | $30.29 | $30.29 | 12,040 |
| 2024-12-03 | $30.30 | $30.32 | $30.24 | $30.28 | $30.28 | 18,836 |
| 2024-12-02 | $30.36 | $30.36 | $30.23 | $30.34 | $30.34 | 44,426 |
| 2024-11-29 | $30.30 | $30.33 | $30.28 | $30.33 | $30.33 | 1,912 |
| 2024-11-27 | $30.41 | $30.41 | $30.21 | $30.26 | $30.26 | 6,154 |
| 2024-11-26 | $30.22 | $30.32 | $30.20 | $30.25 | $30.25 | 44,475 |
| 2024-11-25 | $30.27 | $30.41 | $30.27 | $30.28 | $30.28 | 42,499 |
| 2024-11-22 | $30.01 | $30.18 | $30.00 | $30.17 | $30.17 | 366,991 |
| 2024-11-21 | $29.84 | $30.03 | $29.84 | $29.97 | $29.97 | 17,793 |
| 2024-11-20 | $29.71 | $29.73 | $29.65 | $29.73 | $29.73 | 27,513 |
| 2024-11-19 | $29.60 | $29.78 | $29.56 | $29.75 | $29.75 | 47,805 |
| 2024-11-18 | $29.63 | $29.76 | $29.63 | $29.71 | $29.71 | 4,034 |
| 2024-11-15 | $29.71 | $29.71 | $29.57 | $29.63 | $29.63 | 35,659 |
| 2024-11-14 | $30.09 | $30.09 | $29.81 | $29.81 | $29.81 | 17,205 |
| 2024-11-13 | $30.11 | $30.18 | $29.97 | $30.00 | $30.00 | 2,419 |
| 2024-11-12 | $30.15 | $30.26 | $30.07 | $30.07 | $30.07 | 4,252 |
| 2024-11-11 | $30.23 | $30.27 | $30.21 | $30.27 | $30.27 | 6,031 |
| 2024-11-08 | $30.09 | $30.13 | $30.07 | $30.11 | $30.11 | 3,836 |
| 2024-11-07 | $30.03 | $30.11 | $29.97 | $30.03 | $30.03 | 22,814 |
| 2024-11-06 | $29.91 | $30.09 | $29.91 | $30.01 | $30.01 | 15,713 |
| 2024-11-05 | $28.99 | $29.35 | $28.99 | $29.35 | $29.35 | 26,765 |
| 2024-11-04 | $29.01 | $29.16 | $28.99 | $29.10 | $29.10 | 21,952 |
| 2024-11-01 | $29.08 | $29.08 | $28.97 | $29.01 | $29.01 | 9,526 |
| 2024-10-31 | $29.24 | $29.24 | $28.91 | $28.91 | $28.91 | 16,248 |
| 2024-10-30 | $29.25 | $29.36 | $29.19 | $29.19 | $29.19 | 8,919 |
| 2024-10-29 | $29.21 | $29.25 | $29.11 | $29.22 | $29.22 | 8,063 |
| 2024-10-28 | $29.11 | $29.28 | $29.11 | $29.25 | $29.25 | 3,716 |
| 2024-10-25 | $29.16 | $29.21 | $29.00 | $29.02 | $29.02 | 2,330 |
| 2024-10-24 | $29.07 | $29.11 | $28.97 | $29.07 | $29.07 | 6,430 |
| 2024-10-23 | $29.07 | $29.07 | $28.94 | $29.07 | $29.07 | 9,381 |
| 2024-10-22 | $29.11 | $29.15 | $29.10 | $29.11 | $29.11 | 6,053 |
| 2024-10-21 | $28.97 | $29.31 | $28.97 | $29.15 | $29.15 | 12,640 |
| 2024-10-18 | $29.41 | $29.41 | $29.34 | $29.34 | $29.34 | 9,439 |
| 2024-10-17 | $29.35 | $29.38 | $29.31 | $29.37 | $29.37 | 13,031 |
| 2024-10-16 | $29.31 | $29.43 | $29.31 | $29.38 | $29.38 | 7,243 |
| 2024-10-15 | $29.20 | $29.34 | $29.20 | $29.22 | $29.22 | 17,079 |
| 2024-10-14 | $29.06 | $29.22 | $29.06 | $29.20 | $29.20 | 24,709 |
| 2024-10-11 | $28.91 | $29.12 | $28.91 | $29.12 | $29.12 | 10,210 |
| 2024-10-10 | $28.77 | $28.81 | $28.76 | $28.81 | $28.81 | 12,844 |
| 2024-10-09 | $28.92 | $28.94 | $28.87 | $28.90 | $28.90 | 3,375 |
| 2024-10-08 | $28.90 | $28.92 | $28.86 | $28.90 | $28.90 | 9,156 |
| 2024-10-07 | $28.95 | $28.95 | $28.72 | $28.86 | $28.86 | 39,893 |
| 2024-10-04 | $28.93 | $28.96 | $28.87 | $28.96 | $28.96 | 25,983 |
| 2024-10-03 | $28.82 | $28.82 | $28.71 | $28.78 | $28.78 | 131,962 |
| 2024-10-02 | $28.93 | $28.93 | $28.86 | $28.91 | $28.91 | 11,489 |
| 2024-10-01 | $28.89 | $28.98 | $28.76 | $28.91 | $28.91 | 37,813 |
| 2024-09-30 | $29.02 | $29.13 | $28.98 | $29.13 | $29.13 | 3,405 |
| 2024-09-27 | $29.18 | $29.18 | $28.99 | $29.09 | $29.09 | 7,147 |
| 2024-09-26 | $29.02 | $29.03 | $28.91 | $29.01 | $29.01 | 26,230 |
| 2024-09-25 | $28.96 | $29.06 | $28.87 | $28.89 | $28.89 | 11,208 |
| 2024-09-24 | $29.09 | $29.09 | $28.97 | $29.08 | $29.08 | 3,845 |
| 2024-09-23 | $29.16 | $29.16 | $28.98 | $29.02 | $29.02 | 40,798 |
| 2024-09-20 | $29.21 | $29.21 | $29.06 | $29.06 | $29.06 | 11,363 |
| 2024-09-19 | $29.09 | $29.23 | $29.09 | $29.23 | $29.23 | 30,719 |
| 2024-09-18 | $28.86 | $29.14 | $28.82 | $28.93 | $28.93 | 4,682 |
| 2024-09-17 | $29.00 | $29.03 | $28.82 | $28.89 | $28.89 | 25,385 |
| 2024-09-16 | $28.83 | $28.83 | $28.70 | $28.81 | $28.81 | 15,609 |
| 2024-09-13 | $28.62 | $28.73 | $28.62 | $28.71 | $28.71 | 2,741 |
| 2024-09-12 | $28.21 | $28.47 | $28.21 | $28.42 | $28.42 | 13,758 |
| 2024-09-11 | $28.02 | $28.24 | $27.90 | $28.21 | $28.21 | 10,276 |
| 2024-09-10 | $28.05 | $28.18 | $27.96 | $28.15 | $28.15 | 33,744 |
| 2024-09-09 | $28.18 | $28.31 | $28.13 | $28.21 | $28.21 | 24,119 |
| 2024-09-06 | $28.41 | $28.41 | $28.04 | $28.09 | $28.09 | 16,952 |
| 2024-09-05 | $28.44 | $28.44 | $28.31 | $28.40 | $28.40 | 7,976 |
| 2024-09-04 | $28.41 | $28.53 | $28.34 | $28.46 | $28.46 | 6,177 |
| 2024-09-03 | $28.83 | $28.83 | $28.43 | $28.44 | $28.44 | 5,341 |
| 2024-08-30 | $28.82 | $28.95 | $28.71 | $28.95 | $28.95 | 5,313 |
| 2024-08-29 | $28.86 | $28.90 | $28.81 | $28.83 | $28.83 | 1,901 |
| 2024-08-28 | $28.81 | $28.81 | $28.61 | $28.73 | $28.73 | 3,533 |
| 2024-08-27 | $28.80 | $28.82 | $28.73 | $28.81 | $28.81 | 14,099 |
| 2024-08-26 | $29.01 | $29.03 | $28.85 | $28.85 | $28.85 | 8,331 |
| 2024-08-23 | $28.79 | $28.85 | $28.76 | $28.85 | $28.85 | 12,524 |
| 2024-08-22 | $28.50 | $28.55 | $28.45 | $28.46 | $28.46 | 50,292 |
| 2024-08-21 | $28.44 | $28.58 | $28.40 | $28.56 | $28.56 | 17,726 |
| 2024-08-20 | $28.52 | $28.52 | $28.35 | $28.40 | $28.40 | 9,181 |
| 2024-08-19 | $28.45 | $28.51 | $28.45 | $28.51 | $28.51 | 11,422 |
| 2024-08-16 | $28.28 | $28.42 | $28.28 | $28.35 | $28.35 | 14,429 |
| 2024-08-15 | $28.24 | $28.40 | $28.17 | $28.33 | $28.33 | 19,275 |
| 2024-08-14 | $28.15 | $28.15 | $27.93 | $27.96 | $27.96 | 30,142 |
| 2024-08-13 | $27.96 | $28.08 | $27.87 | $28.08 | $28.08 | 18,970 |
| 2024-08-12 | $27.95 | $27.95 | $27.76 | $27.77 | $27.77 | 35,177 |
| 2024-08-09 | $27.92 | $27.92 | $27.83 | $27.90 | $27.90 | 7,864 |
| 2024-08-08 | $27.67 | $27.88 | $27.67 | $27.86 | $27.86 | 23,144 |
| 2024-08-07 | $27.89 | $27.92 | $27.50 | $27.50 | $27.50 | 13,784 |
| 2024-08-06 | $27.46 | $27.85 | $27.46 | $27.70 | $27.70 | 58,621 |
| 2024-08-05 | $27.02 | $27.70 | $27.02 | $27.38 | $27.38 | 8,470 |
| 2024-08-02 | $28.00 | $28.11 | $27.86 | $28.01 | $28.01 | 31,644 |
| 2024-08-01 | $29.01 | $29.01 | $28.40 | $28.45 | $28.45 | 23,368 |
| 2024-07-31 | $28.78 | $29.13 | $28.78 | $28.86 | $28.86 | 25,943 |
| 2024-07-30 | $28.87 | $28.87 | $28.68 | $28.78 | $28.78 | 31,120 |
| 2024-07-29 | $28.84 | $28.91 | $28.68 | $28.76 | $28.76 | 17,589 |
| 2024-07-26 | $28.85 | $28.91 | $28.74 | $28.85 | $28.85 | 12,786 |
| 2024-07-25 | $28.58 | $28.84 | $28.58 | $28.67 | $28.67 | 22,041 |
| 2024-07-24 | $28.70 | $28.78 | $28.51 | $28.52 | $28.52 | 33,112 |
| 2024-07-23 | $28.61 | $28.86 | $28.55 | $28.82 | $28.82 | 50,608 |
| 2024-07-22 | $28.66 | $28.72 | $28.42 | $28.71 | $28.71 | 44,026 |
| 2024-07-19 | $28.52 | $28.56 | $28.43 | $28.47 | $28.47 | 26,294 |
| 2024-07-18 | $28.69 | $28.94 | $28.50 | $28.56 | $28.56 | 31,387 |
| 2024-07-17 | $28.81 | $28.95 | $28.71 | $28.80 | $28.80 | 32,217 |
| 2024-07-16 | $28.76 | $28.92 | $28.69 | $28.89 | $28.89 | 35,436 |
| 2024-07-15 | $28.47 | $28.61 | $28.47 | $28.56 | $28.56 | 8,086 |
| 2024-07-12 | $28.32 | $28.43 | $28.27 | $28.27 | $28.27 | 73,219 |
| 2024-07-11 | $28.03 | $28.21 | $28.03 | $28.15 | $28.15 | 92,207 |
| 2024-07-10 | $27.59 | $27.66 | $27.56 | $27.66 | $27.66 | 91,616 |
| 2024-07-09 | $27.60 | $27.60 | $27.46 | $27.54 | $27.54 | 20,174 |
| 2024-07-08 | $27.64 | $27.69 | $27.56 | $27.61 | $27.61 | 36,229 |
| 2024-07-05 | $27.45 | $27.54 | $27.38 | $27.48 | $27.48 | 39,364 |
| 2024-07-03 | $27.60 | $27.63 | $27.50 | $27.51 | $27.51 | 41,802 |
| 2024-07-02 | $27.55 | $27.57 | $27.44 | $27.52 | $27.52 | 74,612 |
| 2024-07-01 | $27.66 | $27.66 | $27.38 | $27.48 | $27.48 | 198,076 |
| 2024-06-28 | $27.69 | $27.76 | $27.45 | $27.64 | $27.64 | 149,760 |
| 2024-06-27 | $27.37 | $27.48 | $27.31 | $27.48 | $27.48 | 7,904 |
| 2024-06-26 | $27.14 | $27.23 | $27.11 | $27.23 | $27.23 | 13,820 |
| 2024-06-25 | $27.41 | $27.41 | $27.19 | $27.27 | $27.27 | 14,708 |
| 2024-06-24 | $27.31 | $27.52 | $27.31 | $27.42 | $27.42 | 27,392 |
| 2024-06-21 | $27.06 | $27.25 | $27.06 | $27.25 | $27.25 | 5,468 |
| 2024-06-20 | $27.27 | $27.43 | $27.13 | $27.22 | $27.22 | 5,190 |
| 2024-06-18 | $27.29 | $27.39 | $27.29 | $27.32 | $27.32 | 14,558 |
| 2024-06-17 | $27.01 | $27.30 | $26.89 | $27.29 | $27.29 | 12,899 |
| 2024-06-14 | $27.21 | $27.23 | $27.01 | $27.07 | $27.07 | 4,842 |
| 2024-06-13 | $27.73 | $27.73 | $27.38 | $27.51 | $27.51 | 13,537 |
| 2024-06-12 | $27.95 | $28.15 | $27.75 | $27.75 | $27.75 | 15,169 |
| 2024-06-11 | $27.23 | $27.34 | $27.08 | $27.32 | $27.32 | 14,472 |
| 2024-06-10 | $27.12 | $27.46 | $27.12 | $27.37 | $27.37 | 29,516 |
| 2024-06-07 | $27.32 | $27.49 | $27.32 | $27.35 | $27.35 | 8,092 |
| 2024-06-06 | $27.73 | $27.73 | $27.64 | $27.64 | $27.64 | 765 |
| 2024-06-05 | $27.58 | $27.80 | $27.47 | $27.79 | $27.79 | 9,037 |
| 2024-06-04 | $27.59 | $27.59 | $27.43 | $27.45 | $27.45 | 5,058 |
| 2024-06-03 | $28.12 | $28.12 | $27.68 | $27.75 | $27.75 | 6,797 |
| 2024-05-31 | $27.78 | $27.94 | $27.67 | $27.88 | $27.88 | 9,508 |
| 2024-05-30 | $27.65 | $27.80 | $27.64 | $27.69 | $27.69 | 28,328 |
| 2024-05-29 | $27.45 | $27.68 | $27.45 | $27.48 | $27.48 | 7,949 |
| 2024-05-28 | $28.05 | $28.12 | $27.77 | $27.89 | $27.89 | 205,120 |
| 2024-05-24 | $27.72 | $27.90 | $27.72 | $27.89 | $27.89 | 3,822 |
| 2024-05-23 | $27.83 | $27.86 | $27.52 | $27.61 | $27.61 | 5,927 |
| 2024-05-22 | $28.19 | $28.19 | $27.90 | $28.00 | $28.00 | 5,026 |
| 2024-05-21 | $28.22 | $28.22 | $28.16 | $28.22 | $28.22 | 7,197 |
| 2024-05-20 | $28.10 | $28.32 | $28.10 | $28.24 | $28.24 | 45,270 |
| 2024-05-17 | $28.11 | $28.15 | $28.10 | $28.13 | $28.13 | 3,563 |
| 2024-05-16 | $28.18 | $28.20 | $28.14 | $28.14 | $28.14 | 14,834 |
| 2024-05-15 | $28.34 | $28.34 | $28.17 | $28.26 | $28.26 | 7,765 |
| 2024-05-14 | $27.94 | $28.01 | $27.93 | $28.00 | $28.00 | 15,111 |
| 2024-05-13 | $27.89 | $27.89 | $27.75 | $27.76 | $27.76 | 3,871 |
| 2024-05-10 | $27.67 | $27.74 | $27.66 | $27.74 | $27.74 | 3,484 |
| 2024-05-09 | $27.63 | $27.85 | $27.63 | $27.85 | $27.85 | 4,647 |
| 2024-05-08 | $27.53 | $27.66 | $27.53 | $27.66 | $27.66 | 5,474 |
| 2024-05-07 | $27.78 | $27.84 | $27.76 | $27.76 | $27.76 | 9,649 |
| 2024-05-06 | $27.68 | $27.71 | $27.66 | $27.69 | $27.69 | 7,178 |
| 2024-05-03 | $27.44 | $27.46 | $27.36 | $27.43 | $27.43 | 12,670 |
| 2024-05-02 | $27.09 | $27.25 | $27.09 | $27.23 | $27.23 | 10,488 |
| 2024-05-01 | $26.93 | $27.21 | $26.88 | $26.91 | $26.91 | 56,362 |
| 2024-04-30 | $27.08 | $27.11 | $26.83 | $26.83 | $26.83 | 4,358 |
| 2024-04-29 | $27.22 | $27.30 | $27.19 | $27.26 | $27.26 | 1,079 |
| 2024-04-26 | $27.08 | $27.16 | $27.03 | $27.11 | $27.11 | 7,883 |
| 2024-04-25 | $26.73 | $26.95 | $26.73 | $26.91 | $26.91 | 6,327 |
| 2024-04-24 | $27.01 | $27.06 | $26.94 | $27.06 | $27.06 | 8,776 |
| 2024-04-23 | $26.88 | $27.19 | $26.88 | $27.12 | $27.12 | 2,614 |
| 2024-04-22 | $26.65 | $26.90 | $26.65 | $26.82 | $26.82 | 1,920 |
| 2024-04-19 | $26.65 | $26.65 | $26.50 | $26.60 | $26.60 | 11,329 |
| 2024-04-18 | $26.65 | $26.87 | $26.55 | $26.59 | $26.59 | 3,551 |
| 2024-04-17 | $26.92 | $26.92 | $26.64 | $26.64 | $26.64 | 3,550 |
| 2024-04-16 | $26.73 | $26.88 | $26.66 | $26.81 | $26.81 | 7,795 |
| 2024-04-15 | $27.19 | $27.20 | $26.85 | $26.92 | $26.92 | 28,705 |
| 2024-04-12 | $27.34 | $27.34 | $27.07 | $27.15 | $27.15 | 3,826 |
| 2024-04-11 | $27.35 | $27.50 | $27.29 | $27.47 | $27.47 | 9,408 |
| 2024-04-10 | $27.34 | $27.40 | $27.23 | $27.33 | $27.33 | 10,170 |
| 2024-04-09 | $27.81 | $27.84 | $27.67 | $27.81 | $27.81 | 105,355 |
| 2024-04-08 | $27.75 | $27.77 | $27.70 | $27.70 | $27.70 | 76,124 |
| 2024-04-05 | $27.44 | $27.65 | $27.44 | $27.64 | $27.64 | 4,620 |
| 2024-04-04 | $27.96 | $27.96 | $27.50 | $27.55 | $27.55 | 4,613 |
| 2024-04-03 | $27.50 | $27.76 | $27.50 | $27.72 | $27.72 | 7,834 |
| 2024-04-02 | $27.52 | $27.61 | $27.52 | $27.61 | $27.61 | 7,863 |
| 2024-04-01 | $27.97 | $27.99 | $27.90 | $27.92 | $27.92 | 19,838 |
| 2024-03-28 | $28.09 | $28.19 | $28.06 | $28.08 | $28.08 | 9,094 |
| 2024-03-27 | $27.78 | $28.02 | $27.77 | $28.02 | $28.02 | 101,510 |
| 2024-03-26 | $27.76 | $27.79 | $27.62 | $27.62 | $27.62 | 7,689 |
| 2024-03-25 | $27.77 | $27.77 | $27.65 | $27.68 | $27.68 | 4,569 |
| 2024-03-22 | $27.71 | $27.74 | $27.63 | $27.65 | $27.65 | 9,579 |
| 2024-03-21 | $27.60 | $27.90 | $27.60 | $27.86 | $27.86 | 8,136 |
| 2024-03-20 | $27.31 | $27.69 | $27.30 | $27.64 | $27.64 | 9,518 |
| 2024-03-19 | $27.10 | $27.37 | $27.10 | $27.36 | $27.36 | 10,159 |
| 2024-03-18 | $27.43 | $27.43 | $27.19 | $27.19 | $27.19 | 10,401 |
| 2024-03-15 | $27.34 | $27.38 | $27.29 | $27.36 | $27.36 | 9,676 |
| 2024-03-14 | $27.50 | $27.53 | $27.12 | $27.29 | $27.29 | 12,318 |
| 2024-03-13 | $27.62 | $27.70 | $27.55 | $27.65 | $27.65 | 14,899 |
| 2024-03-12 | $27.45 | $27.55 | $27.43 | $27.53 | $27.53 | 7,885 |
| 2024-03-11 | $27.59 | $27.59 | $27.49 | $27.52 | $27.52 | 6,465 |
| 2024-03-08 | $27.88 | $27.90 | $27.67 | $27.68 | $27.68 | 19,558 |
| 2024-03-07 | $27.62 | $27.67 | $27.59 | $27.59 | $27.59 | 10,521 |
| 2024-03-06 | $27.58 | $27.59 | $27.47 | $27.48 | $27.48 | 4,569 |
| 2024-03-05 | $27.46 | $27.52 | $27.32 | $27.38 | $27.38 | 6,475 |
| 2024-03-04 | $27.55 | $27.68 | $27.51 | $27.52 | $27.52 | 12,397 |
| 2024-03-01 | $27.50 | $27.60 | $27.48 | $27.52 | $27.52 | 213,565 |
| 2024-02-29 | $27.50 | $27.52 | $27.33 | $27.43 | $27.43 | 11,920 |
| 2024-02-28 | $27.30 | $27.41 | $27.26 | $27.26 | $27.26 | 8,633 |
| 2024-02-27 | $27.29 | $27.40 | $27.29 | $27.38 | $27.38 | 17,954 |
| 2024-02-26 | $27.12 | $27.19 | $27.10 | $27.19 | $27.19 | 10,177 |
| 2024-02-23 | $27.10 | $27.12 | $27.01 | $27.06 | $27.06 | 12,510 |
| 2024-02-22 | $27.03 | $27.07 | $26.96 | $27.03 | $27.03 | 11,940 |
| 2024-02-21 | $26.92 | $26.93 | $26.79 | $26.89 | $26.89 | 28,633 |
| 2024-02-20 | $27.05 | $27.05 | $26.93 | $26.98 | $26.98 | 5,945 |
| 2024-02-16 | $27.24 | $27.32 | $27.18 | $27.18 | $27.18 | 3,647 |
| 2024-02-15 | $27.20 | $27.41 | $27.18 | $27.38 | $27.38 | 10,157 |
| 2024-02-14 | $26.87 | $27.06 | $26.86 | $27.03 | $27.03 | 13,417 |
| 2024-02-13 | $26.74 | $26.84 | $26.53 | $26.62 | $26.62 | 16,769 |
| 2024-02-12 | $27.05 | $27.37 | $27.05 | $27.27 | $27.27 | 22,090 |
| 2024-02-09 | $26.84 | $27.04 | $26.84 | $26.98 | $26.98 | 8,455 |
| 2024-02-08 | $26.53 | $26.80 | $26.53 | $26.77 | $26.77 | 8,409 |
| 2024-02-07 | $26.56 | $26.61 | $26.49 | $26.52 | $26.52 | 650,808 |
| 2024-02-06 | $26.34 | $26.56 | $26.34 | $26.55 | $26.55 | 16,336 |
| 2024-02-05 | $26.53 | $26.53 | $26.26 | $26.43 | $26.43 | 26,107 |
| 2024-02-02 | $26.55 | $26.71 | $26.47 | $26.66 | $26.66 | 22,861 |
| 2024-02-01 | $26.55 | $26.76 | $26.49 | $26.70 | $26.70 | 16,432 |
| 2024-01-31 | $26.86 | $26.87 | $26.51 | $26.51 | $26.51 | 67,778 |
| 2024-01-30 | $26.88 | $26.94 | $26.82 | $26.87 | $26.87 | 13,535 |
| 2024-01-29 | $26.75 | $27.05 | $26.75 | $26.99 | $26.99 | 8,759 |
| 2024-01-26 | $26.84 | $26.86 | $26.73 | $26.74 | $26.74 | 22,609 |
| 2024-01-25 | $26.89 | $26.89 | $26.64 | $26.71 | $26.71 | 35,335 |
| 2024-01-24 | $26.81 | $26.89 | $26.60 | $26.60 | $26.60 | 62,663 |
| 2024-01-23 | $26.97 | $26.97 | $26.68 | $26.76 | $26.76 | 124,949 |
| 2024-01-22 | $26.65 | $26.83 | $26.65 | $26.79 | $26.79 | 7,426 |
| 2024-01-19 | $26.40 | $26.53 | $26.22 | $26.52 | $26.52 | 29,293 |
| 2024-01-18 | $26.38 | $26.38 | $26.14 | $26.31 | $26.31 | 16,713 |
| 2024-01-17 | $26.11 | $26.24 | $26.08 | $26.22 | $26.22 | 62,384 |
| 2024-01-16 | $26.38 | $26.43 | $26.33 | $26.34 | $26.34 | 90,309 |
| 2024-01-12 | $26.71 | $26.76 | $26.50 | $26.55 | $26.55 | 12,883 |
| 2024-01-11 | $26.59 | $26.59 | $26.39 | $26.55 | $26.55 | 20,501 |
| 2024-01-10 | $26.64 | $26.73 | $26.59 | $26.65 | $26.65 | 82,770 |
| 2024-01-09 | $26.63 | $26.75 | $26.63 | $26.66 | $26.66 | 342,700 |
| 2024-01-08 | $26.51 | $26.85 | $26.50 | $26.84 | $26.84 | 123,135 |
| 2024-01-05 | $26.68 | $26.68 | $26.51 | $26.57 | $26.57 | 15,073 |
| 2024-01-04 | $26.62 | $26.65 | $26.53 | $26.59 | $26.59 | 37,215 |
| 2024-01-03 | $26.75 | $26.81 | $26.52 | $26.54 | $26.54 | 106,636 |
| 2024-01-02 | $27.06 | $27.16 | $26.90 | $26.98 | $26.98 | 458,808 |
| 2023-12-29 | $27.28 | $27.28 | $27.05 | $27.08 | $27.08 | 43,942 |
| 2023-12-28 | $27.28 | $27.40 | $27.22 | $27.27 | $27.27 | 224,265 |
| 2023-12-27 | $27.34 | $27.42 | $27.20 | $27.29 | $27.29 | 327,589 |
| 2023-12-26 | $27.24 | $27.39 | $27.15 | $27.32 | $27.32 | 345,765 |
| 2023-12-22 | $27.14 | $27.23 | $27.08 | $27.12 | $27.12 | 39,987 |
| 2023-12-21 | $26.90 | $27.03 | $26.81 | $27.03 | $27.03 | 21,092 |
| 2023-12-20 | $27.02 | $27.16 | $26.72 | $26.72 | $26.72 | 23,081 |
| 2023-12-19 | $26.78 | $27.04 | $26.78 | $27.00 | $27.00 | 45,538 |
| 2023-12-18 | $26.76 | $26.88 | $26.67 | $26.74 | $26.74 | 26,365 |
| 2023-12-15 | $26.83 | $26.91 | $26.64 | $26.76 | $26.76 | 149,742 |
| 2023-12-14 | $26.97 | $26.97 | $26.72 | $26.87 | $26.87 | 140,142 |
| 2023-12-13 | $26.02 | $26.54 | $25.87 | $26.49 | $26.49 | 75,542 |
| 2023-12-12 | $26.00 | $26.05 | $25.90 | $26.01 | $26.01 | 323,233 |
| 2023-12-11 | $25.91 | $26.02 | $25.91 | $25.98 | $25.98 | 61,207 |
| 2023-12-08 | $25.87 | $26.01 | $25.84 | $25.99 | $25.99 | 156,609 |
| 2023-12-07 | $25.73 | $25.87 | $25.70 | $25.84 | $25.84 | 42,874 |
| 2023-12-06 | $25.90 | $26.02 | $25.69 | $25.72 | $25.72 | 59,883 |
| 2023-12-05 | $25.80 | $25.85 | $25.70 | $25.78 | $25.78 | 23,743 |
| 2023-12-04 | $25.84 | $25.99 | $25.78 | $25.98 | $25.98 | 40,653 |
| 2023-12-01 | $25.37 | $25.84 | $25.32 | $25.82 | $25.82 | 57,877 |
| 2023-11-30 | $25.41 | $25.42 | $25.33 | $25.40 | $25.40 | 33,787 |
| 2023-11-29 | $25.50 | $25.50 | $25.27 | $25.28 | $25.28 | 22,963 |
| 2023-11-28 | $25.34 | $25.34 | $25.17 | $25.27 | $25.27 | 17,020 |
| 2023-11-27 | $25.19 | $25.34 | $25.19 | $25.23 | $25.23 | 19,900 |
| 2023-11-24 | $25.25 | $25.35 | $25.25 | $25.32 | $25.32 | 1,709 |
| 2023-11-22 | $25.29 | $25.35 | $25.18 | $25.27 | $25.27 | 13,046 |
| 2023-11-21 | $25.29 | $25.30 | $25.10 | $25.17 | $25.17 | 24,639 |
| 2023-11-20 | $25.18 | $25.34 | $25.18 | $25.29 | $25.29 | 13,138 |
| 2023-11-17 | $25.12 | $25.28 | $25.12 | $25.20 | $25.20 | 20,846 |
| 2023-11-16 | $25.24 | $25.24 | $24.98 | $25.00 | $25.00 | 19,279 |
| 2023-11-15 | $25.37 | $25.50 | $25.22 | $25.22 | $25.22 | 39,868 |
| 2023-11-14 | $25.00 | $25.22 | $25.00 | $25.19 | $25.19 | 37,358 |
| 2023-11-13 | $24.46 | $24.57 | $24.37 | $24.47 | $24.47 | 12,801 |
| 2023-11-10 | $24.46 | $24.54 | $24.32 | $24.47 | $24.47 | 26,528 |
| 2023-11-09 | $24.56 | $24.58 | $24.31 | $24.34 | $24.34 | 18,805 |
| 2023-11-08 | $24.64 | $24.65 | $24.51 | $24.51 | $24.51 | 18,201 |
| 2023-11-07 | $24.65 | $24.73 | $24.65 | $24.66 | $24.66 | 19,858 |
| 2023-11-06 | $24.90 | $24.90 | $24.68 | $24.70 | $24.70 | 23,795 |
| 2023-11-03 | $24.86 | $24.94 | $24.85 | $24.87 | $24.87 | 11,766 |
| 2023-11-02 | $24.38 | $24.52 | $24.38 | $24.50 | $24.50 | 13,181 |
| 2023-11-01 | $24.04 | $24.23 | $24.04 | $24.17 | $24.17 | 16,998 |
| 2023-10-31 | $24.08 | $24.16 | $24.02 | $24.09 | $24.09 | 20,182 |
| 2023-10-30 | $24.04 | $24.04 | $23.88 | $23.97 | $23.97 | 21,027 |
| 2023-10-27 | $23.98 | $24.03 | $23.87 | $23.87 | $23.87 | 31,970 |
| 2023-10-26 | $24.00 | $24.19 | $23.95 | $24.01 | $24.01 | 23,215 |
| 2023-10-25 | $24.12 | $24.18 | $23.98 | $23.99 | $23.99 | 54,341 |
| 2023-10-24 | $24.26 | $24.29 | $24.17 | $24.22 | $24.22 | 28,927 |
| 2023-10-23 | $24.10 | $24.30 | $24.09 | $24.09 | $24.09 | 15,735 |
| 2023-10-20 | $24.27 | $24.39 | $24.18 | $24.18 | $24.18 | 19,845 |
| 2023-10-19 | $24.54 | $24.65 | $24.38 | $24.41 | $24.41 | 5,097 |
| 2023-10-18 | $24.73 | $24.76 | $24.55 | $24.59 | $24.59 | 15,134 |
| 2023-10-17 | $24.60 | $25.00 | $24.60 | $24.86 | $24.86 | 18,893 |
| 2023-10-16 | $24.59 | $24.78 | $24.57 | $24.71 | $24.71 | 29,662 |
| 2023-10-13 | $24.76 | $24.76 | $24.48 | $24.49 | $24.49 | 7,438 |
| 2023-10-12 | $24.77 | $24.79 | $24.56 | $24.60 | $24.60 | 19,478 |
| 2023-10-11 | $25.02 | $25.02 | $24.82 | $24.93 | $24.93 | 16,369 |
| 2023-10-10 | $24.91 | $25.09 | $24.91 | $24.95 | $24.95 | 17,264 |
| 2023-10-09 | $24.64 | $24.87 | $24.63 | $24.78 | $24.78 | 35,533 |
| 2023-10-06 | $24.46 | $24.83 | $24.44 | $24.69 | $24.69 | 28,641 |
| 2023-10-05 | $24.61 | $24.66 | $24.47 | $24.55 | $24.55 | 286,673 |
| 2023-10-04 | $24.56 | $24.63 | $24.45 | $24.57 | $24.57 | 9,773 |
| 2023-10-03 | $24.65 | $24.65 | $24.50 | $24.54 | $24.54 | 139,692 |
| 2023-10-02 | $24.92 | $24.92 | $24.74 | $24.78 | $24.78 | 34,497 |
| 2023-09-29 | $25.20 | $25.21 | $24.95 | $25.02 | $25.02 | 16,896 |
| 2023-09-28 | $25.09 | $25.15 | $25.00 | $25.12 | $25.12 | 13,653 |
| 2023-09-27 | $24.98 | $25.08 | $24.86 | $24.98 | $24.98 | 29,644 |
| 2023-09-26 | $24.95 | $24.95 | $24.83 | $24.83 | $24.83 | 15,735 |
| 2023-09-25 | $24.94 | $25.07 | $24.94 | $25.05 | $25.05 | 17,962 |
| 2023-09-22 | $25.07 | $25.07 | $24.96 | $24.97 | $24.97 | 18,486 |
| 2023-09-21 | $25.08 | $25.11 | $25.00 | $25.00 | $25.00 | 26,267 |
| 2023-09-20 | $25.54 | $25.54 | $25.24 | $25.24 | $25.24 | 13,441 |
| 2023-09-19 | $25.45 | $25.45 | $25.29 | $25.39 | $25.39 | 25,588 |
| 2023-09-18 | $25.48 | $25.49 | $25.41 | $25.44 | $25.44 | 15,246 |
| 2023-09-15 | $25.60 | $25.60 | $25.45 | $25.54 | $25.54 | 27,792 |
| 2023-09-14 | $25.50 | $25.73 | $25.50 | $25.65 | $25.65 | 33,685 |
| 2023-09-13 | $25.61 | $25.61 | $25.39 | $25.50 | $25.50 | 24,066 |
| 2023-09-12 | $25.59 | $25.67 | $25.52 | $25.59 | $25.59 | 41,786 |
| 2023-09-11 | $25.68 | $25.68 | $25.52 | $25.54 | $25.54 | 109,011 |
| 2023-09-08 | $25.55 | $25.58 | $25.45 | $25.55 | $25.55 | 31,748 |
| 2023-09-07 | $25.64 | $25.64 | $25.49 | $25.57 | $25.57 | 16,796 |
| 2023-09-06 | $25.81 | $25.81 | $25.61 | $25.71 | $25.71 | 24,770 |
| 2023-09-05 | $26.01 | $26.01 | $25.71 | $25.72 | $25.72 | 15,703 |
| 2023-09-01 | $26.14 | $26.14 | $25.99 | $26.06 | $26.06 | 38,968 |
| 2023-08-31 | $25.92 | $26.01 | $25.84 | $25.90 | $25.90 | 113,053 |
| 2023-08-30 | $25.90 | $25.98 | $25.84 | $25.92 | $25.92 | 22,140 |
| 2023-08-29 | $25.59 | $25.89 | $25.59 | $25.87 | $25.87 | 39,087 |
| 2023-08-28 | $25.73 | $25.73 | $25.57 | $25.62 | $25.62 | 22,026 |
| 2023-08-25 | $25.58 | $25.58 | $25.35 | $25.50 | $25.50 | 21,691 |
| 2023-08-24 | $25.56 | $25.62 | $25.42 | $25.45 | $25.45 | 43,921 |
| 2023-08-23 | $25.51 | $25.66 | $25.45 | $25.56 | $25.56 | 58,842 |
| 2023-08-22 | $25.58 | $25.60 | $25.41 | $25.47 | $25.47 | 22,819 |
| 2023-08-21 | $25.54 | $25.56 | $25.39 | $25.50 | $25.50 | 111,187 |
| 2023-08-18 | $25.36 | $25.58 | $25.36 | $25.54 | $25.54 | 74,121 |
| 2023-08-17 | $25.55 | $25.60 | $25.41 | $25.45 | $25.45 | 125,493 |
| 2023-08-16 | $25.81 | $25.83 | $25.60 | $25.62 | $25.62 | 70,854 |
| 2023-08-15 | $25.84 | $25.85 | $25.76 | $25.80 | $25.80 | 100,224 |
| 2023-08-14 | $25.80 | $25.97 | $25.80 | $25.97 | $25.97 | 21,174 |
| 2023-08-11 | $25.99 | $26.05 | $25.93 | $25.96 | $25.96 | 23,134 |
| 2023-08-10 | $26.11 | $26.15 | $25.86 | $25.92 | $25.92 | 23,380 |
| 2023-08-09 | $26.11 | $26.11 | $25.95 | $26.02 | $26.02 | 192,678 |
| 2023-08-08 | $26.07 | $26.14 | $25.92 | $26.13 | $26.13 | 43,186 |
| 2023-08-07 | $26.17 | $26.22 | $26.11 | $26.21 | $26.21 | 35,956 |
| 2023-08-04 | $26.13 | $26.35 | $26.13 | $26.18 | $26.18 | 16,410 |
| 2023-08-03 | $26.21 | $26.29 | $26.08 | $26.22 | $26.22 | 61,325 |
| 2023-08-02 | $26.30 | $26.30 | $26.13 | $26.21 | $26.21 | 113,127 |
| 2023-08-01 | $26.40 | $26.44 | $26.26 | $26.42 | $26.42 | 156,754 |
| 2023-07-31 | $26.37 | $26.47 | $26.37 | $26.45 | $26.45 | 34,504 |
| 2023-07-28 | $26.35 | $26.38 | $26.28 | $26.37 | $26.37 | 40,458 |
| 2023-07-27 | $26.35 | $26.35 | $26.10 | $26.12 | $26.12 | 35,479 |
| 2023-07-26 | $26.24 | $26.36 | $26.23 | $26.35 | $26.35 | 415,161 |
| 2023-07-25 | $26.18 | $26.31 | $26.18 | $26.25 | $26.25 | 67,634 |
| 2023-07-24 | $26.24 | $26.26 | $26.14 | $26.23 | $26.23 | 219,420 |
| 2023-07-21 | $26.20 | $26.25 | $26.13 | $26.19 | $26.19 | 56,337 |
| 2023-07-20 | $26.26 | $26.28 | $26.15 | $26.15 | $26.15 | 109,204 |
| 2023-07-19 | $26.36 | $26.38 | $26.26 | $26.32 | $26.32 | 358,276 |
| 2023-07-18 | $26.13 | $26.28 | $26.13 | $26.26 | $26.26 | 169,437 |
| 2023-07-17 | $26.08 | $26.18 | $26.05 | $26.13 | $26.13 | 32,446 |
| 2023-07-14 | $26.08 | $26.08 | $25.84 | $26.00 | $26.00 | 87,692 |
| 2023-07-13 | $26.05 | $26.13 | $26.05 | $26.12 | $26.12 | 166,312 |
| 2023-07-12 | $26.08 | $26.08 | $25.94 | $26.00 | $26.00 | 398,589 |
| 2023-07-11 | $25.75 | $25.85 | $25.74 | $25.85 | $25.85 | 43,498 |
| 2023-07-10 | $25.51 | $25.72 | $25.51 | $25.69 | $25.69 | 1,319,539 |
| 2023-07-07 | $26.14 | $26.14 | $25.36 | $25.47 | $25.47 | 225,016 |
| 2023-07-06 | $25.43 | $25.43 | $25.13 | $25.33 | $25.33 | 196,016 |
| 2023-07-05 | $25.67 | $25.67 | $25.54 | $25.57 | $25.57 | 207,524 |
| 2023-07-03 | $25.69 | $25.83 | $25.67 | $25.68 | $25.68 | 172,560 |
| 2023-06-30 | $25.75 | $25.90 | $25.65 | $25.69 | $25.69 | 412,063 |
| 2023-06-29 | $25.49 | $25.61 | $25.47 | $25.60 | $25.60 | 23,793 |
| 2023-06-28 | $25.12 | $25.27 | $25.00 | $25.27 | $25.27 | 24,816 |
| 2023-06-27 | $24.75 | $25.22 | $24.75 | $25.12 | $25.12 | 37,301 |
| 2023-06-26 | $24.86 | $24.95 | $24.78 | $24.78 | $24.78 | 3,419 |
| 2023-06-23 | $24.89 | $24.92 | $24.71 | $24.71 | $24.71 | 4,168 |
| 2023-06-22 | $25.33 | $25.33 | $25.06 | $25.10 | $25.10 | 1,496 |
| 2023-06-21 | $25.22 | $25.43 | $25.22 | $25.32 | $25.32 | 10,123 |
| 2023-06-20 | $25.37 | $25.39 | $25.22 | $25.38 | $25.38 | 7,207 |
| 2023-06-16 | $25.59 | $25.60 | $25.32 | $25.48 | $25.48 | 55,625 |
| 2023-06-15 | $25.42 | $25.67 | $25.38 | $25.64 | $25.64 | 9,941 |
| 2023-06-14 | $25.87 | $25.87 | $25.38 | $25.45 | $25.45 | 3,320 |
| 2023-06-13 | $25.50 | $25.80 | $25.50 | $25.77 | $25.77 | 3,205 |
| 2023-06-12 | $25.44 | $25.48 | $25.37 | $25.47 | $25.47 | 5,364 |
| 2023-06-09 | $25.55 | $25.55 | $25.36 | $25.36 | $25.36 | 1,222 |
| 2023-06-08 | $25.45 | $25.60 | $25.41 | $25.56 | $25.56 | 4,145 |
| 2023-06-07 | $25.68 | $25.73 | $25.56 | $25.69 | $25.69 | 2,512 |
| 2023-06-06 | $24.82 | $25.28 | $24.82 | $25.22 | $25.22 | 5,843 |
| 2023-06-05 | $24.59 | $24.71 | $24.59 | $24.64 | $24.64 | 11,848 |
| 2023-06-02 | $24.55 | $24.92 | $24.46 | $24.92 | $24.92 | 38,968 |
| 2023-06-01 | $24.00 | $24.30 | $24.00 | $24.21 | $24.21 | 17,315 |
| 2023-05-31 | $23.96 | $24.10 | $23.94 | $24.06 | $24.06 | 4,996 |
| 2023-05-30 | $24.30 | $24.30 | $24.27 | $24.27 | $24.27 | 1,297 |
| 2023-05-26 | $24.20 | $24.34 | $24.20 | $24.34 | $24.34 | 1,601 |
| 2023-05-25 | $24.07 | $24.16 | $24.07 | $24.16 | $24.16 | 759 |
| 2023-05-24 | $24.37 | $24.38 | $24.25 | $24.37 | $24.37 | 4,939 |
| 2023-05-23 | $24.60 | $24.88 | $24.53 | $24.53 | $24.53 | 6,068 |
| 2023-05-22 | $24.41 | $24.62 | $24.41 | $24.57 | $24.57 | 5,671 |
| 2023-05-19 | $24.50 | $24.54 | $24.30 | $24.35 | $24.35 | 10,702 |
| 2023-05-18 | $24.44 | $24.48 | $24.27 | $24.48 | $24.48 | 4,611 |
| 2023-05-17 | $24.00 | $24.42 | $23.99 | $24.36 | $24.36 | 7,254 |
| 2023-05-16 | $24.06 | $24.09 | $23.96 | $23.96 | $23.96 | 2,173 |
| 2023-05-15 | $24.15 | $24.28 | $24.15 | $24.23 | $24.23 | 4,636 |
| 2023-05-12 | $24.05 | $24.08 | $23.93 | $24.02 | $24.02 | 10,821 |
| 2023-05-11 | $24.09 | $24.14 | $24.04 | $24.07 | $24.07 | 16,872 |
| 2023-05-10 | $24.22 | $24.30 | $24.13 | $24.24 | $24.24 | 8,231 |
| 2023-05-09 | $24.11 | $24.21 | $24.07 | $24.15 | $24.15 | 28,884 |
| 2023-05-08 | $24.42 | $24.42 | $24.13 | $24.21 | $24.21 | 19,053 |
| 2023-05-05 | $24.10 | $24.30 | $24.10 | $24.30 | $24.30 | 17,012 |
| 2023-05-04 | $23.85 | $23.92 | $23.85 | $23.89 | $23.89 | 4,501 |
| 2023-05-03 | $24.09 | $24.26 | $24.06 | $24.06 | $24.06 | 9,317 |
| 2023-05-02 | $24.13 | $24.16 | $23.92 | $23.99 | $23.99 | 6,943 |
| 2023-05-01 | $24.42 | $24.56 | $24.30 | $24.34 | $24.34 | 14,366 |
| 2023-04-28 | $24.35 | $24.35 | $24.27 | $24.33 | $24.33 | 4,974 |
| 2023-04-27 | $24.05 | $24.22 | $24.05 | $24.16 | $24.16 | 6,987 |
| 2023-04-26 | $24.03 | $24.10 | $23.96 | $23.98 | $23.98 | 5,783 |
| 2023-04-25 | $24.38 | $24.38 | $24.17 | $24.17 | $24.17 | 3,686 |
| 2023-04-24 | $24.54 | $24.62 | $24.51 | $24.58 | $24.58 | 1,428 |
| 2023-04-21 | $24.52 | $24.58 | $24.50 | $24.58 | $24.58 | 12,996 |
| 2023-04-20 | $24.49 | $24.58 | $24.49 | $24.55 | $24.55 | 2,940 |
| 2023-04-19 | $24.49 | $24.69 | $24.49 | $24.67 | $24.67 | 13,242 |
| 2023-04-18 | $24.52 | $24.66 | $24.52 | $24.66 | $24.66 | 2,679 |
| 2023-04-17 | $24.60 | $24.75 | $24.60 | $24.75 | $24.75 | 4,894 |
| 2023-04-14 | $24.59 | $24.59 | $24.41 | $24.51 | $24.51 | 23,321 |
| 2023-04-13 | $24.49 | $24.76 | $24.49 | $24.69 | $24.69 | 4,046 |
| 2023-04-12 | $24.57 | $24.61 | $24.46 | $24.47 | $24.47 | 11,120 |
| 2023-04-11 | $24.65 | $24.67 | $24.53 | $24.62 | $24.62 | 6,409 |
| 2023-04-10 | $24.35 | $24.52 | $24.33 | $24.48 | $24.48 | 8,157 |
| 2023-04-06 | $24.25 | $24.36 | $24.21 | $24.30 | $24.30 | 4,969 |
| 2023-04-05 | $24.29 | $24.29 | $24.24 | $24.28 | $24.28 | 41,131 |
| 2023-04-04 | $24.68 | $24.68 | $24.35 | $24.43 | $24.43 | 4,184 |
| 2023-04-03 | $24.80 | $24.80 | $24.63 | $24.76 | $24.76 | 8,681 |
| 2023-03-31 | $24.61 | $24.77 | $24.61 | $24.77 | $24.77 | 16,015 |
| 2023-03-30 | $24.68 | $24.68 | $24.40 | $24.45 | $24.45 | 1,587 |
| 2023-03-29 | $24.47 | $24.48 | $24.39 | $24.48 | $24.48 | 1,150 |
| 2023-03-28 | $24.23 | $24.41 | $24.23 | $24.30 | $24.30 | 1,624 |
| 2023-03-27 | $24.30 | $24.40 | $24.30 | $24.35 | $24.35 | 945 |
| 2023-03-24 | $23.81 | $24.13 | $23.81 | $24.12 | $24.12 | 2,452 |
| 2023-03-23 | $24.30 | $24.42 | $23.92 | $24.02 | $24.02 | 19,331 |
| 2023-03-22 | $24.44 | $24.50 | $24.13 | $24.13 | $24.13 | 12,104 |
| 2023-03-21 | $24.50 | $24.58 | $24.50 | $24.57 | $24.57 | 775 |
| 2023-03-20 | $24.31 | $24.37 | $24.25 | $24.25 | $24.25 | 742 |
| 2023-03-17 | $24.17 | $24.17 | $24.10 | $24.10 | $24.10 | 4,924 |
| 2023-03-16 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 106 |
| 2023-03-15 | $24.22 | $24.26 | $24.04 | $24.24 | $24.24 | 3,810 |
| 2023-03-14 | $24.70 | $24.70 | $24.39 | $24.53 | $24.53 | 2,404 |
| 2023-03-13 | $24.12 | $24.31 | $24.12 | $24.26 | $24.26 | 668 |
| 2023-03-10 | $24.66 | $24.80 | $24.41 | $24.44 | $24.44 | 7,659 |
| 2023-03-09 | $25.42 | $25.42 | $24.96 | $24.96 | $24.96 | 6,527 |
| 2023-03-08 | $25.43 | $25.49 | $25.34 | $25.42 | $25.42 | 2,653 |
| 2023-03-07 | $25.60 | $25.60 | $25.38 | $25.41 | $25.41 | 15,211 |
| 2023-03-06 | $25.72 | $25.72 | $25.55 | $25.55 | $25.55 | 2,536 |
| 2023-03-03 | $25.60 | $25.78 | $25.60 | $25.76 | $25.76 | 9,624 |
| 2023-03-02 | $25.40 | $25.56 | $25.39 | $25.56 | $25.56 | 1,458 |
| 2023-03-01 | $25.56 | $25.56 | $25.47 | $25.53 | $25.53 | 9,557 |
| 2023-02-28 | $25.60 | $25.61 | $25.56 | $25.56 | $25.56 | 893 |
| 2023-02-27 | $25.63 | $25.63 | $25.49 | $25.49 | $25.49 | 2,444 |
| 2023-02-24 | $25.38 | $25.45 | $25.34 | $25.42 | $25.42 | 1,954 |
| 2023-02-23 | $25.55 | $25.59 | $25.39 | $25.59 | $25.59 | 7,807 |
| 2023-02-22 | $25.56 | $25.56 | $25.42 | $25.45 | $25.45 | 1,420 |
| 2023-02-21 | $25.60 | $25.60 | $25.40 | $25.40 | $25.40 | 5,770 |
| 2023-02-17 | $25.74 | $25.82 | $25.72 | $25.82 | $25.82 | 4,178 |
| 2023-02-16 | $25.82 | $25.93 | $25.80 | $25.80 | $25.80 | 5,770 |
| 2023-02-15 | $25.69 | $25.95 | $25.69 | $25.91 | $25.91 | 108,771 |
| 2023-02-14 | $25.84 | $25.87 | $25.68 | $25.83 | $25.83 | 13,209 |
| 2023-02-13 | $25.74 | $25.76 | $25.74 | $25.76 | $25.76 | 464 |
| 2023-02-10 | $25.65 | $25.65 | $25.58 | $25.62 | $25.62 | 5,029 |
| 2023-02-09 | $25.85 | $25.89 | $25.61 | $25.61 | $25.61 | 5,274 |
| 2023-02-08 | $25.91 | $25.92 | $25.77 | $25.79 | $25.79 | 21,679 |
| 2023-02-07 | $25.83 | $25.95 | $25.82 | $25.95 | $25.95 | 1,832 |
| 2023-02-06 | $25.98 | $25.98 | $25.88 | $25.91 | $25.91 | 10,550 |
| 2023-02-03 | $26.04 | $26.15 | $26.03 | $26.05 | $26.05 | 36,322 |
| 2023-02-02 | $26.09 | $26.18 | $25.99 | $26.06 | $26.06 | 35,572 |
| 2023-02-01 | $25.68 | $25.92 | $25.61 | $25.87 | $25.87 | 20,602 |
| 2023-01-31 | $25.49 | $25.69 | $25.49 | $25.68 | $25.68 | 118,662 |
| 2023-01-30 | $25.42 | $25.53 | $25.38 | $25.38 | $25.38 | 14,994 |
| 2023-01-27 | $25.50 | $25.63 | $25.49 | $25.57 | $25.57 | 13,050 |
| 2023-01-26 | $25.46 | $25.49 | $25.36 | $25.49 | $25.49 | 28,740 |
| 2023-01-25 | $25.14 | $25.43 | $25.14 | $25.40 | $25.40 | 4,700 |
| 2023-01-24 | $25.35 | $25.43 | $25.30 | $25.37 | $25.37 | 2,251 |
| 2023-01-23 | $25.24 | $25.40 | $25.24 | $25.37 | $25.37 | 6,375 |
| 2023-01-20 | $25.00 | $25.18 | $25.00 | $25.15 | $25.15 | 8,453 |
| 2023-01-19 | $25.03 | $25.03 | $24.86 | $24.94 | $24.94 | 904 |
| 2023-01-18 | $25.40 | $25.40 | $25.07 | $25.07 | $25.07 | 173,377 |
| 2023-01-17 | $25.21 | $25.31 | $25.21 | $25.28 | $25.28 | 9,692 |
| 2023-01-13 | $25.16 | $25.26 | $25.14 | $25.25 | $25.25 | 2,920 |
| 2023-01-12 | $24.91 | $25.16 | $24.91 | $25.14 | $25.14 | 8,859 |
| 2023-01-11 | $24.87 | $24.89 | $24.82 | $24.89 | $24.89 | 2,724 |
| 2023-01-10 | $24.54 | $24.74 | $24.54 | $24.74 | $24.74 | 30,885 |
| 2023-01-09 | $24.60 | $24.70 | $24.50 | $24.53 | $24.53 | 10,034 |
| 2023-01-06 | $24.38 | $24.54 | $24.38 | $24.48 | $24.48 | 30,008 |
| 2023-01-05 | $24.28 | $24.28 | $24.14 | $24.18 | $24.18 | 4,415 |
| 2023-01-04 | $24.29 | $24.38 | $24.28 | $24.30 | $24.30 | 60,147 |
| 2023-01-03 | $24.27 | $24.27 | $24.12 | $24.15 | $24.15 | 23,327 |
| 2022-12-30 | $24.15 | $24.25 | $24.09 | $24.23 | $24.23 | 8,919 |
| 2022-12-29 | $24.19 | $24.25 | $24.19 | $24.21 | $24.21 | 8,300 |
| 2022-12-28 | $24.09 | $24.09 | $23.89 | $23.91 | $23.91 | 7,548 |
| 2022-12-27 | $24.07 | $24.22 | $24.05 | $24.13 | $24.13 | 34,724 |
| 2022-12-23 | $24.09 | $24.19 | $24.09 | $24.18 | $24.18 | 1,345 |
| 2022-12-22 | $24.06 | $24.11 | $23.86 | $24.11 | $24.11 | 4,822 |
| 2022-12-21 | $24.17 | $24.35 | $24.17 | $24.30 | $24.30 | 9,000 |
| 2022-12-20 | $24.11 | $24.12 | $24.11 | $24.11 | $24.11 | 9,370 |
| 2022-12-19 | $24.11 | $24.12 | $23.97 | $23.97 | $23.97 | 22,822 |
| 2022-12-16 | $24.09 | $24.16 | $24.01 | $24.16 | $24.16 | 1,452 |
| 2022-12-15 | $24.23 | $24.29 | $24.20 | $24.29 | $24.29 | 5,888 |
| 2022-12-14 | $24.76 | $24.79 | $24.46 | $24.64 | $24.64 | 15,351 |
| 2022-12-13 | $24.89 | $24.89 | $24.56 | $24.68 | $24.68 | 7,156 |
| 2022-12-12 | $24.35 | $24.56 | $24.35 | $24.56 | $24.56 | 5,548 |
| 2022-12-09 | $24.49 | $24.49 | $24.38 | $24.42 | $24.42 | 23,143 |
| 2022-12-08 | $24.58 | $24.59 | $24.50 | $24.54 | $24.54 | 325,493 |
| 2022-12-07 | $24.45 | $24.53 | $24.40 | $24.44 | $24.44 | 5,820 |
| 2022-12-06 | $24.58 | $24.58 | $24.42 | $24.53 | $24.53 | 7,281 |
| 2022-12-05 | $24.87 | $24.87 | $24.63 | $24.63 | $24.63 | 5,689 |
| 2022-12-02 | $24.79 | $25.07 | $24.74 | $24.96 | $24.96 | 11,716 |
| 2022-12-01 | $25.00 | $25.00 | $24.88 | $24.93 | $24.93 | 10,348 |
| 2022-11-30 | $24.56 | $24.91 | $24.56 | $24.91 | $24.91 | 5,395 |
| 2022-11-29 | $24.55 | $24.62 | $24.55 | $24.60 | $24.60 | 3,745 |
| 2022-11-28 | $24.66 | $24.69 | $24.53 | $24.53 | $24.53 | 6,033 |
| 2022-11-25 | $24.77 | $24.84 | $24.77 | $24.81 | $24.81 | 871 |
| 2022-11-23 | $24.73 | $24.78 | $24.67 | $24.75 | $24.75 | 11,200 |
| 2022-11-22 | $24.60 | $24.85 | $24.60 | $24.74 | $24.74 | 64,575 |
| 2022-11-21 | $24.59 | $24.59 | $24.49 | $24.55 | $24.55 | 15,707 |
| 2022-11-18 | $24.58 | $24.65 | $24.49 | $24.64 | $24.64 | 10,079 |
| 2022-11-17 | $24.37 | $24.55 | $24.37 | $24.50 | $24.50 | 9,384 |
| 2022-11-16 | $24.60 | $24.66 | $24.56 | $24.63 | $24.63 | 9,655 |
| 2022-11-15 | $24.76 | $24.91 | $24.76 | $24.79 | $24.79 | 22,499 |
| 2022-11-14 | $24.70 | $24.78 | $24.59 | $24.66 | $24.66 | 9,170 |
| 2022-11-11 | $24.73 | $24.78 | $24.67 | $24.76 | $24.76 | 25,214 |
| 2022-11-10 | $24.41 | $24.67 | $24.41 | $24.67 | $24.67 | 3,444 |
| 2022-11-09 | $24.10 | $24.20 | $23.91 | $23.91 | $23.91 | 24,810 |
| 2022-11-08 | $24.28 | $24.42 | $24.19 | $24.24 | $24.24 | 157,157 |
| 2022-11-07 | $24.19 | $24.32 | $24.17 | $24.24 | $24.24 | 9,423 |
| 2022-11-04 | $24.19 | $24.20 | $23.98 | $24.15 | $24.15 | 6,079 |
| 2022-11-03 | $23.98 | $24.10 | $23.91 | $24.00 | $24.00 | 8,566 |
| 2022-11-02 | $24.37 | $24.54 | $24.09 | $24.09 | $24.09 | 6,581 |
| 2022-11-01 | $24.53 | $24.56 | $24.46 | $24.53 | $24.53 | 23,009 |
| 2022-10-31 | $24.44 | $24.51 | $24.44 | $24.45 | $24.45 | 6,987 |
| 2022-10-28 | $24.30 | $24.46 | $24.14 | $24.42 | $24.42 | 11,388 |
| 2022-10-27 | $24.28 | $24.33 | $24.13 | $24.13 | $24.13 | 9,127 |
| 2022-10-26 | $24.21 | $24.34 | $24.13 | $24.13 | $24.13 | 12,796 |
| 2022-10-25 | $23.95 | $24.12 | $23.93 | $24.06 | $24.06 | 28,490 |
| 2022-10-24 | $23.65 | $23.77 | $23.58 | $23.76 | $23.76 | 16,916 |
| 2022-10-21 | $23.42 | $23.73 | $23.40 | $23.72 | $23.72 | 22,100 |
| 2022-10-20 | $23.56 | $23.72 | $23.40 | $23.41 | $23.41 | 15,846 |
| 2022-10-19 | $23.64 | $23.64 | $23.41 | $23.51 | $23.51 | 13,355 |
| 2022-10-18 | $23.90 | $23.90 | $23.70 | $23.79 | $23.79 | 18,262 |
| 2022-10-17 | $23.63 | $23.67 | $23.52 | $23.65 | $23.65 | 10,638 |
| 2022-10-14 | $23.69 | $23.69 | $23.21 | $23.21 | $23.21 | 11,083 |
| 2022-10-13 | $23.34 | $23.62 | $23.34 | $23.58 | $23.58 | 8,019 |
| 2022-10-12 | $23.17 | $23.30 | $23.17 | $23.26 | $23.26 | 6,084 |
| 2022-10-11 | $23.27 | $23.42 | $23.20 | $23.29 | $23.29 | 9,242 |
| 2022-10-10 | $23.38 | $23.38 | $23.20 | $23.27 | $23.27 | 7,201 |
| 2022-10-07 | $23.47 | $23.47 | $23.27 | $23.40 | $23.40 | 11,731 |
| 2022-10-06 | $23.70 | $23.85 | $23.68 | $23.76 | $23.76 | 61,030 |
| 2022-10-05 | $23.72 | $23.86 | $23.57 | $23.78 | $23.78 | 118,404 |
| 2022-10-04 | $23.61 | $23.91 | $23.61 | $23.91 | $23.91 | 49,237 |
| 2022-10-03 | $23.15 | $23.51 | $23.15 | $23.38 | $23.38 | 191,394 |
| 2022-09-30 | $23.15 | $23.44 | $23.09 | $23.09 | $23.09 | 30,301 |
| 2022-09-29 | $23.22 | $23.22 | $22.96 | $23.10 | $23.10 | 83,788 |
| 2022-09-28 | $23.26 | $23.50 | $23.22 | $23.46 | $23.46 | 27,784 |
| 2022-09-27 | $23.19 | $23.29 | $22.92 | $23.03 | $23.03 | 269,071 |
| 2022-09-26 | $23.12 | $23.17 | $22.94 | $22.95 | $22.95 | 15,173 |
| 2022-09-23 | $23.27 | $23.27 | $23.02 | $23.14 | $23.14 | 18,542 |
| 2022-09-22 | $23.57 | $23.57 | $23.46 | $23.49 | $23.49 | 17,478 |
| 2022-09-21 | $24.02 | $24.12 | $23.76 | $23.81 | $23.81 | 8,169 |
| 2022-09-20 | $23.95 | $24.07 | $23.86 | $23.95 | $23.95 | 41,463 |
| 2022-09-19 | $24.00 | $24.18 | $24.00 | $24.18 | $24.18 | 9,918 |
| 2022-09-16 | $23.96 | $24.02 | $23.90 | $23.99 | $23.99 | 19,351 |
| 2022-09-15 | $24.15 | $24.31 | $24.14 | $24.18 | $24.18 | 21,486 |
| 2022-09-14 | $24.25 | $24.29 | $24.15 | $24.29 | $24.29 | 23,010 |
| 2022-09-13 | $24.48 | $24.48 | $24.19 | $24.20 | $24.20 | 19,506 |
| 2022-09-12 | $24.74 | $24.76 | $24.68 | $24.69 | $24.69 | 14,297 |
| 2022-09-09 | $24.43 | $24.65 | $24.43 | $24.59 | $24.59 | 4,288 |
| 2022-09-08 | $24.35 | $24.40 | $24.25 | $24.39 | $24.39 | 13,287 |
| 2022-09-07 | $23.92 | $24.34 | $23.92 | $24.32 | $24.32 | 55,034 |
| 2022-09-06 | $24.10 | $24.10 | $23.96 | $24.04 | $24.04 | 52,278 |
| 2022-09-02 | $24.24 | $24.40 | $24.02 | $24.12 | $24.12 | 8,970 |
| 2022-09-01 | $24.18 | $24.25 | $24.01 | $24.25 | $24.25 | 6,616 |
| 2022-08-31 | $24.37 | $24.37 | $24.28 | $24.28 | $24.28 | 15,205 |
| 2022-08-30 | $24.54 | $24.54 | $24.25 | $24.41 | $24.41 | 24,997 |
| 2022-08-29 | $24.56 | $24.64 | $24.51 | $24.56 | $24.56 | 49,733 |
| 2022-08-26 | $24.92 | $24.92 | $24.61 | $24.62 | $24.62 | 3,416 |
| 2022-08-25 | $24.98 | $24.99 | $24.86 | $24.96 | $24.96 | 6,114 |
| 2022-08-24 | $24.80 | $24.83 | $24.78 | $24.79 | $24.79 | 6,719 |
| 2022-08-23 | $24.80 | $24.80 | $24.70 | $24.70 | $24.70 | 34,457 |
| 2022-08-22 | $24.72 | $24.74 | $24.71 | $24.71 | $24.71 | 3,363 |
| 2022-08-19 | $24.92 | $24.92 | $24.88 | $24.89 | $24.89 | 3,240 |
| 2022-08-18 | $25.06 | $25.16 | $25.05 | $25.16 | $25.16 | 7,554 |
| 2022-08-17 | $25.13 | $25.13 | $24.96 | $25.04 | $25.04 | 10,166 |
| 2022-08-16 | $25.19 | $25.30 | $25.18 | $25.25 | $25.25 | 11,777 |
| 2022-08-15 | $25.13 | $25.17 | $25.13 | $25.17 | $25.17 | 1,366 |
| 2022-08-12 | $25.04 | $25.19 | $25.04 | $25.16 | $25.16 | 21,872 |
| 2022-08-11 | $25.15 | $25.15 | $24.99 | $24.99 | $24.99 | 2,495 |
| 2022-08-10 | $24.92 | $25.01 | $24.90 | $25.01 | $25.01 | 23,892 |
| 2022-08-09 | $24.74 | $24.74 | $24.66 | $24.70 | $24.70 | 4,924 |
| 2022-08-08 | $24.92 | $24.92 | $24.78 | $24.84 | $24.84 | 8,898 |
| 2022-08-05 | $24.68 | $24.75 | $24.62 | $24.75 | $24.75 | 8,071 |
| 2022-08-04 | $24.66 | $24.71 | $24.64 | $24.69 | $24.69 | 4,147 |
| 2022-08-03 | $24.52 | $24.71 | $24.52 | $24.71 | $24.71 | 20,669 |
| 2022-08-02 | $24.50 | $24.66 | $24.50 | $24.55 | $24.55 | 6,589 |
| 2022-08-01 | $24.50 | $24.60 | $24.44 | $24.59 | $24.59 | 15,930 |
| 2022-07-29 | $24.46 | $24.54 | $24.43 | $24.52 | $24.52 | 9,658 |
| 2022-07-28 | $24.37 | $24.44 | $24.29 | $24.41 | $24.41 | 18,345 |
| 2022-07-27 | $24.11 | $24.33 | $24.06 | $24.26 | $24.26 | 14,647 |
| 2022-07-26 | $24.06 | $24.07 | $23.96 | $24.05 | $24.05 | 7,616 |
| 2022-07-25 | $24.05 | $24.17 | $24.04 | $24.14 | $24.14 | 8,946 |
| 2022-07-22 | $24.31 | $24.31 | $23.92 | $24.08 | $24.08 | 34,992 |
| 2022-07-21 | $24.02 | $24.21 | $24.02 | $24.21 | $24.21 | 20,278 |
| 2022-07-20 | $24.06 | $24.19 | $23.98 | $24.19 | $24.19 | 43,130 |
| 2022-07-19 | $23.87 | $24.03 | $23.87 | $23.94 | $23.94 | 58,945 |
| 2022-07-18 | $23.87 | $23.87 | $23.52 | $23.52 | $23.52 | 49,533 |
| 2022-07-15 | $23.46 | $23.66 | $23.44 | $23.65 | $23.65 | 35,899 |
| 2022-07-14 | $23.28 | $23.39 | $23.14 | $23.33 | $23.33 | 27,002 |
| 2022-07-13 | $23.32 | $23.54 | $23.27 | $23.41 | $23.41 | 56,420 |
| 2022-07-12 | $23.51 | $23.62 | $23.47 | $23.51 | $23.51 | 92,387 |
| 2022-07-11 | $23.72 | $23.72 | $23.50 | $23.51 | $23.51 | 31,868 |
| 2022-07-08 | $23.76 | $23.89 | $23.63 | $23.80 | $23.80 | 30,281 |
| 2022-07-07 | $23.72 | $23.83 | $23.70 | $23.82 | $23.82 | 97,487 |
| 2022-07-06 | $23.50 | $23.58 | $23.38 | $23.47 | $23.47 | 100,419 |
| 2022-07-05 | $23.26 | $23.58 | $23.11 | $23.58 | $23.58 | 86,471 |
| 2022-07-01 | $23.39 | $23.66 | $23.18 | $23.52 | $23.52 | 344,914 |
| 2022-06-30 | $23.15 | $23.60 | $23.11 | $23.36 | $23.36 | 170,664 |
| 2022-06-29 | $23.51 | $23.60 | $23.38 | $23.52 | $23.52 | 8,667 |
| 2022-06-28 | $24.33 | $24.33 | $23.72 | $23.79 | $23.79 | 47,799 |
| 2022-06-27 | $24.04 | $24.22 | $24.04 | $24.10 | $24.10 | 5,473 |
| 2022-06-24 | $23.97 | $24.00 | $23.85 | $24.00 | $24.00 | 7,245 |
| 2022-06-23 | $23.13 | $23.42 | $23.10 | $23.42 | $23.42 | 3,418 |
| 2022-06-22 | $23.12 | $23.30 | $23.12 | $23.23 | $23.23 | 5,752 |
| 2022-06-21 | $23.32 | $23.32 | $23.23 | $23.24 | $23.24 | 2,721 |
| 2022-06-17 | $23.07 | $23.07 | $22.87 | $22.87 | $22.87 | 2,616 |
| 2022-06-16 | $22.90 | $22.90 | $22.64 | $22.69 | $22.69 | 13,689 |
| 2022-06-15 | $23.57 | $23.85 | $23.37 | $23.68 | $23.68 | 11,741 |
| 2022-06-14 | $23.32 | $23.39 | $23.17 | $23.37 | $23.37 | 10,757 |
| 2022-06-13 | $23.99 | $23.99 | $23.36 | $23.41 | $23.41 | 148,126 |
| 2022-06-10 | $24.47 | $24.53 | $24.28 | $24.41 | $24.41 | 53,214 |
| 2022-06-09 | $25.13 | $25.13 | $24.92 | $24.92 | $24.92 | 1,806 |
| 2022-06-08 | $25.40 | $25.40 | $25.23 | $25.27 | $25.27 | 30,712 |
| 2022-06-07 | $25.31 | $25.46 | $25.25 | $25.46 | $25.46 | 3,196 |
| 2022-06-06 | $25.19 | $25.24 | $25.19 | $25.21 | $25.21 | 474 |
| 2022-06-03 | $25.15 | $25.15 | $25.09 | $25.12 | $25.12 | 1,825 |
| 2022-06-02 | $25.03 | $25.26 | $25.03 | $25.23 | $25.23 | 2,721 |
| 2022-06-01 | $24.85 | $24.96 | $24.69 | $24.96 | $24.96 | 1,595 |
| 2022-05-31 | $24.87 | $25.09 | $24.87 | $24.95 | $24.95 | 150,193 |
| 2022-05-27 | $24.71 | $25.05 | $24.71 | $25.05 | $25.05 | 1,492 |
| 2022-05-26 | $24.65 | $24.71 | $24.65 | $24.70 | $24.70 | 3,578 |
| 2022-05-25 | $24.10 | $24.26 | $24.07 | $24.26 | $24.26 | 16,877 |
| 2022-05-24 | $23.71 | $23.91 | $23.71 | $23.91 | $23.91 | 296 |
| 2022-05-23 | $24.12 | $24.23 | $24.06 | $24.17 | $24.17 | 26,605 |
| 2022-05-20 | $24.08 | $24.08 | $23.61 | $23.98 | $23.98 | 43,718 |
| 2022-05-19 | $23.79 | $24.15 | $23.79 | $24.06 | $24.06 | 6,428 |
| 2022-05-18 | $24.43 | $24.43 | $23.96 | $23.98 | $23.98 | 339,192 |
| 2022-05-17 | $24.62 | $24.62 | $24.52 | $24.56 | $24.56 | 1,953 |
| 2022-05-16 | $24.04 | $24.17 | $24.03 | $24.08 | $24.08 | 1,531 |
| 2022-05-13 | $23.94 | $24.13 | $23.94 | $24.13 | $24.13 | 1,832 |
| 2022-05-12 | $23.49 | $23.63 | $23.39 | $23.54 | $23.54 | 6,961 |
| 2022-05-11 | $23.75 | $23.98 | $23.37 | $23.37 | $23.37 | 7,393 |
| 2022-05-10 | $23.96 | $24.09 | $23.48 | $23.79 | $23.79 | 18,520 |
| 2022-05-09 | $23.97 | $23.97 | $23.79 | $23.79 | $23.79 | 2,081 |
| 2022-05-06 | $24.46 | $24.67 | $24.31 | $24.41 | $24.41 | 27,829 |
| 2022-05-05 | $24.98 | $24.98 | $24.63 | $24.68 | $24.68 | 5,430 |
| 2022-05-04 | $24.76 | $25.28 | $24.76 | $25.28 | $25.28 | 12,026 |
| 2022-05-03 | $24.80 | $24.92 | $24.80 | $24.92 | $24.92 | 800 |
| 2022-05-02 | $24.58 | $24.74 | $24.58 | $24.74 | $24.74 | 1,775 |
| 2022-04-29 | $25.03 | $25.03 | $24.57 | $24.57 | $24.57 | 1,889 |
| 2022-04-28 | $24.64 | $24.98 | $24.64 | $24.98 | $24.98 | 790 |
| 2022-04-27 | $24.72 | $24.79 | $24.71 | $24.74 | $24.74 | 1,033 |
| 2022-04-26 | $24.92 | $24.92 | $24.78 | $24.78 | $24.78 | 247 |
| 2022-04-25 | $25.00 | $25.16 | $24.93 | $25.16 | $25.16 | 12,493 |
| 2022-04-22 | $25.36 | $25.36 | $25.10 | $25.10 | $25.10 | 1,205 |
| 2022-04-21 | $25.70 | $25.73 | $25.39 | $25.39 | $25.39 | 3,618 |
| 2022-04-20 | $25.67 | $25.77 | $25.65 | $25.70 | $25.70 | 1,577 |
| 2022-04-19 | $25.59 | $25.62 | $25.58 | $25.62 | $25.62 | 200 |
| 2022-04-18 | $25.36 | $25.40 | $25.36 | $25.40 | $25.40 | 273 |
| 2022-04-14 | $25.50 | $25.51 | $25.43 | $25.47 | $25.47 | 3,032 |
| 2022-04-13 | $25.45 | $25.57 | $25.45 | $25.57 | $25.57 | 1,260 |
| 2022-04-12 | $25.56 | $25.58 | $25.26 | $25.35 | $25.35 | 2,058 |
| 2022-04-11 | $25.35 | $25.35 | $25.30 | $25.30 | $25.30 | 1,072 |
| 2022-04-08 | $25.41 | $25.41 | $25.38 | $25.40 | $25.40 | 1,100 |
| 2022-04-07 | $25.42 | $25.52 | $25.39 | $25.39 | $25.39 | 4,943 |
| 2022-04-06 | $25.50 | $25.51 | $25.40 | $25.49 | $25.49 | 11,044 |
| 2022-04-05 | $25.88 | $25.88 | $25.69 | $25.69 | $25.69 | 92,218 |
| 2022-04-04 | $25.79 | $25.92 | $25.79 | $25.89 | $25.89 | 3,382 |
| 2022-04-01 | $25.79 | $25.79 | $25.67 | $25.79 | $25.79 | 3,594 |
| 2022-03-31 | $25.87 | $25.89 | $25.72 | $25.72 | $25.72 | 9,351 |
| 2022-03-30 | $25.95 | $25.95 | $25.81 | $25.81 | $25.81 | 3,737 |
| 2022-03-29 | $25.96 | $26.01 | $25.92 | $25.98 | $25.98 | 4,657 |
| 2022-03-28 | $25.71 | $25.73 | $25.64 | $25.73 | $25.73 | 3,458 |
| 2022-03-25 | $25.72 | $25.73 | $25.66 | $25.73 | $25.73 | 1,459 |
| 2022-03-24 | $25.57 | $25.74 | $25.57 | $25.74 | $25.74 | 1,750 |
| 2022-03-23 | $25.71 | $25.73 | $25.58 | $25.58 | $25.58 | 1,500 |
| 2022-03-22 | $25.81 | $25.81 | $25.67 | $25.75 | $25.75 | 1,383 |
| 2022-03-21 | $25.78 | $25.78 | $25.58 | $25.63 | $25.63 | 6,482 |
| 2022-03-18 | $25.62 | $25.74 | $25.58 | $25.74 | $25.74 | 9,559 |
| 2022-03-17 | $25.58 | $25.63 | $25.53 | $25.59 | $25.59 | 7,392 |
| 2022-03-16 | $25.34 | $25.39 | $24.98 | $25.39 | $25.39 | 6,671 |
| 2022-03-15 | $24.95 | $25.03 | $24.84 | $24.96 | $24.96 | 4,586 |
| 2022-03-14 | $24.79 | $24.79 | $24.70 | $24.74 | $24.74 | 5,510 |
| 2022-03-11 | $25.15 | $25.15 | $24.96 | $25.02 | $25.02 | 3,975 |
| 2022-03-10 | $25.23 | $25.23 | $25.22 | $25.22 | $25.22 | 2,375 |
| 2022-03-09 | $25.15 | $25.26 | $25.15 | $25.25 | $25.25 | 1,735 |
| 2022-03-08 | $24.82 | $25.06 | $24.77 | $24.88 | $24.88 | 2,498 |
| 2022-03-07 | $25.10 | $25.13 | $24.83 | $24.85 | $24.85 | 5,508 |
| 2022-03-04 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 4,153 |
| 2022-03-03 | $25.40 | $25.40 | $25.31 | $25.32 | $25.32 | 4,153 |
| 2022-03-02 | $25.33 | $25.49 | $25.33 | $25.45 | $25.45 | 4,373 |
| 2022-03-01 | $25.16 | $25.20 | $25.14 | $25.14 | $25.14 | 720 |
| 2022-02-28 | $25.32 | $25.50 | $25.27 | $25.48 | $25.48 | 6,320 |
| 2022-02-25 | $25.28 | $25.37 | $25.28 | $25.37 | $25.37 | 700 |
| 2022-02-24 | $24.65 | $25.12 | $24.65 | $25.10 | $25.10 | 27,186 |
| 2022-02-23 | $24.95 | $24.97 | $24.72 | $24.77 | $24.77 | 8,011 |
| 2022-02-22 | $25.18 | $25.18 | $25.01 | $25.02 | $25.02 | 1,444 |
| 2022-02-18 | $25.09 | $25.16 | $25.09 | $25.16 | $25.16 | 2,430 |
| 2022-02-17 | $25.41 | $25.41 | $25.29 | $25.29 | $25.29 | 394 |
| 2022-02-16 | $25.53 | $25.58 | $25.53 | $25.58 | $25.58 | 646 |
| 2022-02-15 | $25.44 | $25.57 | $25.44 | $25.57 | $25.57 | 2,601 |
| 2022-02-14 | $25.33 | $25.33 | $25.22 | $25.22 | $25.22 | 1,058 |
| 2022-02-11 | $25.52 | $25.52 | $25.17 | $25.25 | $25.25 | 3,449 |
| 2022-02-10 | $25.70 | $25.72 | $25.35 | $25.43 | $25.43 | 1,356 |
| 2022-02-09 | $25.56 | $25.65 | $25.53 | $25.60 | $25.60 | 10,444 |
| 2022-02-08 | $25.23 | $25.44 | $25.23 | $25.44 | $25.44 | 5,781 |
| 2022-02-07 | $25.20 | $25.24 | $25.20 | $25.22 | $25.22 | 1,106 |
| 2022-02-04 | $25.03 | $25.19 | $25.02 | $25.16 | $25.16 | 1,035 |
| 2022-02-03 | $25.18 | $25.24 | $25.10 | $25.10 | $25.10 | 1,265 |
| 2022-02-02 | $25.45 | $25.45 | $25.19 | $25.32 | $25.32 | 8,680 |
| 2022-02-01 | $25.36 | $25.41 | $25.31 | $25.41 | $25.41 | 2,936 |
| 2022-01-31 | $25.00 | $25.24 | $24.98 | $25.24 | $25.24 | 7,614 |
| 2022-01-28 | $24.60 | $24.87 | $24.58 | $24.87 | $24.87 | 1,968 |
| 2022-01-27 | $24.85 | $24.85 | $24.58 | $24.60 | $24.60 | 2,516 |
| 2022-01-26 | $25.32 | $25.32 | $24.82 | $24.89 | $24.89 | 2,531 |
| 2022-01-25 | $25.04 | $25.20 | $24.74 | $25.06 | $25.06 | 13,784 |
| 2022-01-24 | $24.73 | $25.26 | $24.60 | $25.26 | $25.26 | 13,645 |
| 2022-01-21 | $25.16 | $25.32 | $24.92 | $24.97 | $24.97 | 9,517 |
| 2022-01-20 | $25.49 | $25.70 | $25.20 | $25.20 | $25.20 | 38,556 |
| 2022-01-19 | $25.59 | $25.61 | $25.44 | $25.44 | $25.44 | 1,605 |
| 2022-01-18 | $25.86 | $25.87 | $25.65 | $25.65 | $25.65 | 1,503 |
| 2022-01-14 | $25.93 | $26.04 | $25.86 | $26.04 | $26.04 | 1,772 |
| 2022-01-13 | $26.16 | $26.25 | $26.00 | $26.00 | $26.00 | 24,039 |
| 2022-01-12 | $26.33 | $26.35 | $26.12 | $26.15 | $26.15 | 14,237 |
| 2022-01-11 | $25.99 | $26.28 | $25.99 | $26.21 | $26.21 | 4,390 |
| 2022-01-10 | $25.91 | $26.06 | $25.87 | $26.06 | $26.06 | 13,706 |
| 2022-01-07 | $26.17 | $26.19 | $26.08 | $26.12 | $26.12 | 11,421 |
| 2022-01-06 | $26.25 | $26.30 | $26.10 | $26.23 | $26.23 | 11,285 |
| 2022-01-05 | $26.66 | $26.66 | $26.15 | $26.15 | $26.15 | 29,537 |
| 2022-01-04 | $26.66 | $26.66 | $26.52 | $26.58 | $26.58 | 51,209 |
| 2022-01-03 | $26.49 | $26.65 | $26.49 | $26.59 | $26.59 | 45,205 |
| 2021-12-31 | $26.42 | $26.50 | $26.42 | $26.46 | $26.46 | 74,995 |
| 2021-12-30 | $26.61 | $26.64 | $26.43 | $26.54 | $26.54 | 5,602 |
| 2021-12-29 | $26.43 | $26.52 | $26.43 | $26.50 | $26.50 | 3,181 |
| 2021-12-28 | $26.50 | $26.50 | $26.41 | $26.45 | $26.45 | 3,987 |
| 2021-12-27 | $26.35 | $26.52 | $26.32 | $26.52 | $26.52 | 3,259 |
| 2021-12-23 | $26.34 | $26.46 | $26.34 | $26.41 | $26.41 | 379,962 |
| 2021-12-22 | $26.19 | $26.34 | $26.13 | $26.29 | $26.29 | 22,453 |
| 2021-12-21 | $25.96 | $26.21 | $25.96 | $26.20 | $26.20 | 12,730 |
| 2021-12-20 | $25.68 | $25.85 | $25.68 | $25.82 | $25.82 | 8,121 |
| 2021-12-17 | $25.74 | $26.08 | $25.73 | $25.95 | $25.95 | 51,158 |
| 2021-12-16 | $26.22 | $26.22 | $25.81 | $25.91 | $25.91 | 140,238 |
| 2021-12-15 | $25.76 | $26.18 | $25.76 | $26.10 | $26.10 | 2,088 |
| 2021-12-14 | $26.02 | $26.12 | $25.84 | $25.86 | $25.86 | 24,213 |
| 2021-12-13 | $26.01 | $26.05 | $26.01 | $26.05 | $26.05 | 234 |
| 2021-12-10 | $26.24 | $26.24 | $26.15 | $26.21 | $26.21 | 3,078 |
| 2021-12-09 | $26.36 | $26.39 | $26.23 | $26.23 | $26.23 | 1,790 |
| 2021-12-08 | $26.48 | $26.54 | $26.44 | $26.52 | $26.52 | 8,473 |
| 2021-12-07 | $26.37 | $26.56 | $26.36 | $26.36 | $26.36 | 6,567 |
| 2021-12-06 | $25.94 | $26.22 | $25.94 | $26.07 | $26.07 | 20,225 |
| 2021-12-03 | $26.16 | $26.17 | $25.66 | $25.83 | $25.83 | 25,041 |
| 2021-12-02 | $25.85 | $26.14 | $25.85 | $26.07 | $26.07 | 6,912 |
| 2021-12-01 | $26.26 | $26.36 | $25.82 | $25.82 | $25.82 | 30,160 |
| 2021-11-30 | $26.25 | $26.29 | $25.97 | $26.10 | $26.10 | 24,639 |
| 2021-11-29 | $26.40 | $26.49 | $26.30 | $26.34 | $26.34 | 10,608 |
| 2021-11-26 | $26.51 | $26.51 | $26.20 | $26.30 | $26.30 | 5,602 |
| 2021-11-24 | $26.74 | $26.84 | $26.74 | $26.80 | $26.80 | 7,821 |
| 2021-11-23 | $26.84 | $26.84 | $26.70 | $26.77 | $26.77 | 368 |
| 2021-11-22 | $26.84 | $27.01 | $26.77 | $26.79 | $26.79 | 6,999 |
| 2021-11-19 | $26.87 | $26.88 | $26.87 | $26.88 | $26.88 | 2,371 |
| 2021-11-18 | $26.96 | $26.98 | $26.88 | $26.93 | $26.93 | 10,952 |
| 2021-11-17 | $27.05 | $27.05 | $26.99 | $26.99 | $26.99 | 3,270 |
| 2021-11-16 | $27.06 | $27.13 | $27.06 | $27.11 | $27.11 | 17,794 |
| 2021-11-15 | $27.07 | $27.14 | $27.07 | $27.11 | $27.11 | 5,349 |
| 2021-11-12 | $27.13 | $27.17 | $27.13 | $27.14 | $27.14 | 3,395 |
| 2021-11-11 | $27.02 | $27.11 | $27.02 | $27.10 | $27.10 | 1,380 |
| 2021-11-10 | $27.20 | $27.20 | $26.97 | $27.01 | $27.01 | 4,999 |
| 2021-11-09 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 661 |
| 2021-11-08 | $27.34 | $27.34 | $27.19 | $27.23 | $27.23 | 9,263 |
| 2021-11-05 | $27.15 | $27.30 | $27.15 | $27.24 | $27.24 | 3,358 |
| 2021-11-04 | $27.13 | $27.21 | $27.09 | $27.13 | $27.13 | 3,585 |
| 2021-11-03 | $27.05 | $27.12 | $27.00 | $27.12 | $27.12 | 4,758 |
| 2021-11-02 | $26.91 | $26.94 | $26.88 | $26.94 | $26.94 | 1,720 |
| 2021-11-01 | $26.85 | $26.94 | $26.84 | $26.86 | $26.86 | 5,600 |
| 2021-10-29 | $26.60 | $26.71 | $26.58 | $26.66 | $26.66 | 52,947 |
| 2021-10-28 | $26.56 | $26.67 | $26.53 | $26.64 | $26.64 | 3,577 |
| 2021-10-27 | $26.57 | $26.64 | $26.42 | $26.45 | $26.45 | 25,423 |
| 2021-10-26 | $26.78 | $26.78 | $26.63 | $26.63 | $26.63 | 56,312 |
| 2021-10-25 | $26.68 | $26.74 | $26.64 | $26.69 | $26.69 | 2,207 |
| 2021-10-22 | $26.60 | $26.63 | $26.53 | $26.61 | $26.61 | 2,856 |
| 2021-10-21 | $26.66 | $26.69 | $26.57 | $26.60 | $26.60 | 7,820 |
| 2021-10-20 | $26.60 | $26.63 | $26.59 | $26.59 | $26.59 | 6,013 |
| 2021-10-19 | $26.40 | $26.59 | $26.40 | $26.50 | $26.50 | 12,464 |
| 2021-10-18 | $26.47 | $26.52 | $26.40 | $26.45 | $26.45 | 3,994 |
| 2021-10-15 | $26.54 | $26.56 | $26.51 | $26.51 | $26.51 | 6,631 |
| 2021-10-14 | $26.54 | $26.54 | $26.48 | $26.48 | $26.48 | 6,852 |
| 2021-10-13 | $26.19 | $26.35 | $26.19 | $26.30 | $26.30 | 8,230 |
| 2021-10-12 | $26.25 | $26.34 | $26.21 | $26.27 | $26.27 | 9,995 |
| 2021-10-11 | $26.36 | $26.36 | $26.22 | $26.27 | $26.27 | 1,483 |
| 2021-10-08 | $26.30 | $26.36 | $26.24 | $26.32 | $26.32 | 6,216 |
| 2021-10-07 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 180 |
| 2021-10-06 | $26.10 | $26.18 | $26.02 | $26.14 | $26.14 | 3,247 |
| 2021-10-05 | $26.21 | $26.33 | $26.21 | $26.26 | $26.26 | 4,320 |
| 2021-10-04 | $26.14 | $26.19 | $26.09 | $26.19 | $26.19 | 11,729 |
| 2021-10-01 | $26.19 | $26.28 | $26.13 | $26.19 | $26.19 | 16,428 |
| 2021-09-30 | $26.14 | $26.23 | $26.11 | $26.11 | $26.11 | 21,094 |
| 2021-09-29 | $26.30 | $26.30 | $26.19 | $26.23 | $26.23 | 8,699 |
| 2021-09-28 | $26.34 | $26.34 | $26.23 | $26.25 | $26.25 | 31,468 |
| 2021-09-27 | $26.53 | $26.58 | $26.49 | $26.53 | $26.53 | 6,507 |
| 2021-09-24 | $26.38 | $26.41 | $26.32 | $26.38 | $26.38 | 16,182 |
| 2021-09-23 | $26.32 | $26.45 | $26.30 | $26.42 | $26.42 | 7,994 |
| 2021-09-22 | $26.11 | $26.24 | $26.05 | $26.16 | $26.16 | 28,494 |
| 2021-09-21 | $26.03 | $26.03 | $25.85 | $25.98 | $25.98 | 32,442 |
| 2021-09-20 | $25.98 | $26.00 | $25.75 | $25.97 | $25.97 | 22,991 |
| 2021-09-17 | $26.21 | $26.26 | $26.12 | $26.26 | $26.26 | 2,363 |
| 2021-09-16 | $26.26 | $26.27 | $26.11 | $26.24 | $26.24 | 25,150 |
| 2021-09-15 | $26.03 | $26.18 | $26.03 | $26.18 | $26.18 | 7,223 |
| 2021-09-14 | $26.20 | $26.20 | $26.02 | $26.06 | $26.06 | 15,050 |
| 2021-09-13 | $26.18 | $26.25 | $26.11 | $26.25 | $26.25 | 7,694 |
| 2021-09-10 | $26.25 | $26.31 | $26.18 | $26.18 | $26.18 | 23,831 |
| 2021-09-09 | $26.26 | $26.39 | $26.23 | $26.30 | $26.30 | 9,333 |
| 2021-09-08 | $26.35 | $26.35 | $26.25 | $26.31 | $26.31 | 11,293 |
| 2021-09-07 | $26.55 | $26.55 | $26.44 | $26.46 | $26.46 | 6,957 |
| 2021-09-03 | $26.60 | $26.61 | $26.41 | $26.49 | $26.49 | 17,052 |
| 2021-09-02 | $26.55 | $26.61 | $26.47 | $26.58 | $26.58 | 8,956 |
| 2021-09-01 | $26.43 | $26.55 | $26.36 | $26.54 | $26.54 | 25,020 |
| 2021-08-31 | $26.36 | $26.47 | $26.36 | $26.41 | $26.41 | 19,844 |
| 2021-08-30 | $26.56 | $26.56 | $26.36 | $26.39 | $26.39 | 17,059 |
| 2021-08-27 | $26.17 | $26.39 | $26.17 | $26.38 | $26.38 | 16,676 |
| 2021-08-26 | $26.29 | $26.29 | $26.06 | $26.16 | $26.16 | 33,999 |
| 2021-08-25 | $26.15 | $26.33 | $26.15 | $26.28 | $26.28 | 34,425 |
| 2021-08-24 | $26.20 | $26.23 | $26.13 | $26.23 | $26.23 | 13,890 |
| 2021-08-23 | $25.84 | $26.17 | $25.84 | $26.15 | $26.15 | 26,391 |
| 2021-08-20 | $25.78 | $25.91 | $25.70 | $25.90 | $25.90 | 22,351 |
| 2021-08-19 | $25.71 | $25.79 | $25.58 | $25.65 | $25.65 | 33,562 |
| 2021-08-18 | $25.79 | $26.00 | $25.79 | $25.83 | $25.83 | 15,536 |
| 2021-08-17 | $25.81 | $25.96 | $25.72 | $25.94 | $25.94 | 22,342 |
| 2021-08-16 | $25.98 | $26.14 | $25.97 | $25.97 | $25.97 | 94,753 |
| 2021-08-13 | $26.26 | $26.26 | $26.13 | $26.18 | $26.18 | 43,735 |
| 2021-08-12 | $26.37 | $26.37 | $26.14 | $26.27 | $26.27 | 18,267 |
| 2021-08-11 | $26.20 | $26.31 | $26.12 | $26.31 | $26.31 | 43,101 |
| 2021-08-10 | $26.13 | $26.31 | $26.07 | $26.13 | $26.13 | 69,285 |
| 2021-08-09 | $26.20 | $26.25 | $26.13 | $26.22 | $26.22 | 28,138 |
| 2021-08-06 | $26.28 | $26.39 | $26.21 | $26.29 | $26.29 | 21,269 |
| 2021-08-05 | $26.02 | $26.19 | $26.02 | $26.19 | $26.19 | 14,182 |
| 2021-08-04 | $26.04 | $26.12 | $25.94 | $25.94 | $25.94 | 22,503 |
| 2021-08-03 | $26.10 | $26.13 | $25.94 | $26.10 | $26.10 | 27,439 |
| 2021-08-02 | $26.28 | $26.28 | $26.03 | $26.03 | $26.03 | 15,497 |
| 2021-07-30 | $26.23 | $26.23 | $26.08 | $26.11 | $26.11 | 14,934 |
| 2021-07-29 | $26.23 | $26.27 | $26.14 | $26.14 | $26.14 | 72,451 |
| 2021-07-28 | $26.00 | $26.19 | $25.96 | $26.11 | $26.11 | 20,692 |
| 2021-07-27 | $25.86 | $25.88 | $25.80 | $25.88 | $25.88 | 7,514 |
| 2021-07-26 | $26.06 | $26.06 | $25.94 | $25.97 | $25.97 | 8,831 |
| 2021-07-23 | $25.92 | $26.09 | $25.81 | $25.95 | $25.95 | 68,001 |
| 2021-07-22 | $26.20 | $26.20 | $25.89 | $25.89 | $25.89 | 21,626 |
| 2021-07-21 | $26.04 | $26.19 | $26.00 | $26.10 | $26.10 | 47,994 |
| 2021-07-20 | $25.62 | $26.00 | $25.61 | $25.96 | $25.96 | 27,872 |
| 2021-07-19 | $25.61 | $25.69 | $25.39 | $25.55 | $25.55 | 45,410 |
| 2021-07-16 | $26.07 | $26.07 | $25.76 | $25.76 | $25.76 | 13,862 |
| 2021-07-15 | $25.98 | $25.98 | $25.72 | $25.94 | $25.94 | 21,067 |
| 2021-07-14 | $26.34 | $26.34 | $25.93 | $26.01 | $26.01 | 25,856 |
| 2021-07-13 | $26.30 | $26.30 | $26.16 | $26.19 | $26.19 | 27,829 |
| 2021-07-12 | $26.40 | $26.42 | $26.26 | $26.40 | $26.40 | 36,177 |
| 2021-07-09 | $26.29 | $26.40 | $26.24 | $26.40 | $26.40 | 12,863 |
| 2021-07-08 | $26.08 | $26.28 | $25.92 | $26.16 | $26.16 | 104,400 |
| 2021-07-07 | $26.41 | $26.41 | $26.20 | $26.26 | $26.26 | 16,173 |
| 2021-07-06 | $26.60 | $26.60 | $26.23 | $26.37 | $26.37 | 36,747 |
| 2021-07-02 | $26.71 | $26.71 | $26.51 | $26.54 | $26.54 | 80,248 |
| 2021-07-01 | $26.60 | $26.69 | $26.57 | $26.66 | $26.66 | 260,232 |
| 2021-06-30 | $26.62 | $26.67 | $26.59 | $26.61 | $26.61 | 571,972 |
| 2021-06-29 | $26.58 | $26.65 | $26.58 | $26.60 | $26.60 | 309,905 |
| 2021-06-28 | $26.58 | $26.58 | $26.57 | $26.57 | $26.57 | 10,681 |
| 2021-06-25 | $26.57 | $26.59 | $26.57 | $26.58 | $26.58 | 1,859 |
| 2021-06-24 | $26.58 | $26.58 | $26.50 | $26.55 | $26.55 | 2,966 |
| 2021-06-23 | $26.58 | $26.59 | $26.58 | $26.59 | $26.59 | 1,310 |
| 2021-06-22 | $26.59 | $26.64 | $26.54 | $26.59 | $26.59 | 3,227 |
| 2021-06-21 | $26.58 | $26.61 | $26.58 | $26.61 | $26.61 | 1,651 |
| 2021-06-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 32 |
| 2021-06-17 | $26.55 | $26.65 | $26.55 | $26.60 | $26.60 | 6,836 |
| 2021-06-16 | $26.60 | $26.66 | $26.50 | $26.58 | $26.58 | 36,523 |
| 2021-06-15 | $26.59 | $26.66 | $26.59 | $26.59 | $26.59 | 2,947 |
| 2021-06-14 | $26.50 | $26.55 | $26.50 | $26.55 | $26.55 | 185 |
| 2021-06-11 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 37 |
| 2021-06-10 | $26.50 | $26.58 | $26.50 | $26.55 | $26.55 | 6,436 |
| 2021-06-09 | $26.59 | $26.59 | $26.55 | $26.55 | $26.55 | 445 |
| 2021-06-08 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 131 |
| 2021-06-07 | $26.51 | $26.59 | $26.51 | $26.55 | $26.55 | 2,033 |
| 2021-06-04 | $26.58 | $26.58 | $26.51 | $26.55 | $26.55 | 1,226 |
| 2021-06-03 | $26.51 | $26.54 | $26.51 | $26.54 | $26.54 | 270 |
| 2021-06-02 | $26.53 | $26.54 | $26.53 | $26.54 | $26.54 | 1,026 |
| 2021-06-01 | $26.57 | $26.57 | $26.53 | $26.56 | $26.56 | 787 |
| 2021-05-28 | $26.57 | $26.57 | $26.54 | $26.54 | $26.54 | 402 |
| 2021-05-27 | $26.54 | $26.55 | $26.50 | $26.55 | $26.55 | 404 |
| 2021-05-26 | $26.57 | $26.57 | $26.50 | $26.50 | $26.50 | 1,527 |
| 2021-05-25 | $26.47 | $26.53 | $26.47 | $26.53 | $26.53 | 332 |
| 2021-05-24 | $26.51 | $26.59 | $26.50 | $26.54 | $26.54 | 3,701 |
| 2021-05-21 | $26.53 | $26.53 | $26.49 | $26.49 | $26.49 | 402 |
| 2021-05-20 | $26.48 | $26.49 | $26.47 | $26.49 | $26.49 | 795 |
| 2021-05-19 | $26.46 | $26.48 | $26.46 | $26.48 | $26.48 | 2,045 |
| 2021-05-18 | $26.47 | $26.49 | $26.47 | $26.47 | $26.47 | 1,673 |
| 2021-05-17 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1,198 |
| 2021-05-14 | $26.51 | $26.51 | $26.45 | $26.48 | $26.48 | 2,914 |
| 2021-05-13 | $26.42 | $26.47 | $26.40 | $26.47 | $26.47 | 3,115 |
| 2021-05-12 | $26.43 | $26.44 | $26.42 | $26.44 | $26.44 | 1,060 |
| 2021-05-11 | $26.45 | $26.47 | $26.44 | $26.47 | $26.47 | 1,721 |
| 2021-05-10 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 31 |
| 2021-05-07 | $26.50 | $26.50 | $26.49 | $26.49 | $26.49 | 226 |
| 2021-05-06 | $26.49 | $26.51 | $26.45 | $26.48 | $26.48 | 3,004 |
| 2021-05-05 | $26.50 | $26.50 | $26.48 | $26.48 | $26.48 | 1,392 |
| 2021-05-04 | $26.50 | $26.50 | $26.48 | $26.48 | $26.48 | 2,880 |
| 2021-05-03 | $26.51 | $26.51 | $26.44 | $26.48 | $26.48 | 5,373 |
| 2021-04-30 | $26.48 | $26.48 | $26.44 | $26.48 | $26.48 | 12,330 |
| 2021-04-29 | $26.51 | $26.51 | $26.48 | $26.48 | $26.48 | 4,007 |
| 2021-04-28 | $26.47 | $26.49 | $26.47 | $26.49 | $26.49 | 220 |
| 2021-04-27 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 62 |
| 2021-04-26 | $26.52 | $26.52 | $26.49 | $26.49 | $26.49 | 6,373 |
| 2021-04-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 3 |
| 2021-04-22 | $26.48 | $26.50 | $26.48 | $26.50 | $26.50 | 100 |
| 2021-04-21 | $26.43 | $26.50 | $26.43 | $26.50 | $26.50 | 172 |
| 2021-04-20 | $26.52 | $26.52 | $26.44 | $26.48 | $26.48 | 1,077 |
| 2021-04-19 | $26.44 | $26.52 | $26.44 | $26.48 | $26.48 | 5,020 |
| 2021-04-16 | $26.46 | $26.46 | $26.44 | $26.46 | $26.46 | 616 |
| 2021-04-15 | $26.49 | $26.49 | $26.47 | $26.47 | $26.47 | 1,985 |
| 2021-04-14 | $26.45 | $26.47 | $26.44 | $26.46 | $26.46 | 874 |
| 2021-04-13 | $26.44 | $26.46 | $26.43 | $26.46 | $26.46 | 10,586 |
| 2021-04-12 | $26.45 | $26.46 | $26.43 | $26.45 | $26.45 | 2,846 |
| 2021-04-09 | $26.45 | $26.46 | $26.45 | $26.45 | $26.45 | 518 |
| 2021-04-08 | $26.47 | $26.47 | $26.45 | $26.45 | $26.45 | 5,402 |
| 2021-04-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 70 |
| 2021-04-06 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 20 |
| 2021-04-05 | $26.47 | $26.47 | $26.40 | $26.41 | $26.41 | 19,514 |
| 2021-04-01 | $26.44 | $26.47 | $26.39 | $26.42 | $26.42 | 192,630 |
| 2021-03-31 | $26.35 | $26.52 | $26.35 | $26.44 | $26.44 | 6,804 |
| 2021-03-30 | $26.43 | $26.43 | $26.41 | $26.41 | $26.41 | 859 |
| 2021-03-29 | $26.35 | $26.40 | $26.35 | $26.40 | $26.40 | 1,553 |
| 2021-03-26 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 834 |
| 2021-03-25 | $26.37 | $26.37 | $26.21 | $26.34 | $26.34 | 590 |
| 2021-03-24 | $26.42 | $26.42 | $26.32 | $26.32 | $26.32 | 1,478 |
| 2021-03-23 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 93 |
| 2021-03-22 | $26.33 | $26.45 | $26.33 | $26.42 | $26.42 | 2,375 |
| 2021-03-19 | $26.35 | $26.40 | $26.35 | $26.40 | $26.40 | 2,000 |
| 2021-03-18 | $26.36 | $26.45 | $26.36 | $26.40 | $26.40 | 995 |
| 2021-03-17 | $26.38 | $26.42 | $26.38 | $26.42 | $26.42 | 3,526 |
| 2021-03-16 | $26.35 | $26.39 | $26.35 | $26.38 | $26.38 | 1,125 |
| 2021-03-15 | $26.40 | $26.40 | $26.38 | $26.38 | $26.38 | 372 |
| 2021-03-12 | $26.31 | $26.35 | $26.31 | $26.35 | $26.35 | 544 |
| 2021-03-11 | $26.31 | $26.36 | $26.31 | $26.36 | $26.36 | 4,226 |
| 2021-03-10 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 100 |
| 2021-03-09 | $26.39 | $26.39 | $26.25 | $26.25 | $26.25 | 5,761 |
| 2021-03-08 | $26.31 | $26.31 | $26.26 | $26.26 | $26.26 | 178 |
| 2021-03-05 | $26.21 | $26.26 | $26.21 | $26.25 | $26.25 | 873 |
| 2021-03-04 | $26.18 | $26.18 | $26.12 | $26.18 | $26.18 | 1,132 |
| 2021-03-03 | $26.33 | $26.33 | $26.23 | $26.23 | $26.23 | 871 |
| 2021-03-02 | $26.29 | $26.29 | $26.20 | $26.26 | $26.26 | 2,565 |
| 2021-03-01 | $26.19 | $26.37 | $26.19 | $26.31 | $26.31 | 515 |
| 2021-02-26 | $26.24 | $26.29 | $26.21 | $26.28 | $26.28 | 12,539 |
| 2021-02-25 | $26.24 | $26.25 | $26.24 | $26.25 | $26.25 | 8,617 |
| 2021-02-24 | $26.31 | $26.34 | $26.29 | $26.31 | $26.31 | 1,245 |
| 2021-02-23 | $26.24 | $26.27 | $26.24 | $26.24 | $26.24 | 4,099 |
| 2021-02-22 | $26.23 | $26.33 | $26.23 | $26.27 | $26.27 | 2,317 |
| 2021-02-19 | $26.24 | $26.27 | $26.24 | $26.27 | $26.27 | 2,299 |
| 2021-02-18 | $26.19 | $26.26 | $26.19 | $26.25 | $26.25 | 2,201 |
| 2021-02-17 | $26.18 | $26.24 | $26.17 | $26.24 | $26.24 | 504 |
| 2021-02-16 | $26.16 | $26.31 | $26.13 | $26.22 | $26.22 | 7,028 |
| 2021-02-12 | $26.21 | $26.26 | $26.21 | $26.26 | $26.26 | 1,906 |
| 2021-02-11 | $26.23 | $26.27 | $26.23 | $26.24 | $26.24 | 1,360 |
| 2021-02-10 | $26.20 | $26.30 | $26.20 | $26.26 | $26.26 | 852 |
| 2021-02-09 | $26.16 | $26.27 | $26.16 | $26.27 | $26.27 | 1,840 |
| 2021-02-08 | $26.16 | $26.33 | $26.16 | $26.25 | $26.25 | 2,614 |
| 2021-02-05 | $26.15 | $26.23 | $26.15 | $26.23 | $26.23 | 4,705 |
| 2021-02-04 | $26.28 | $26.28 | $26.22 | $26.22 | $26.22 | 2,802 |
| 2021-02-03 | $26.17 | $26.20 | $26.16 | $26.20 | $26.20 | 6,387 |
| 2021-02-02 | $26.15 | $26.20 | $26.07 | $26.17 | $26.17 | 12,678 |
| 2021-02-01 | $26.02 | $26.06 | $26.02 | $26.06 | $26.06 | 3,010 |
| 2021-01-29 | $26.03 | $26.03 | $25.94 | $26.01 | $26.01 | 6,459 |
| 2021-01-28 | $26.00 | $26.07 | $25.90 | $26.01 | $26.01 | 25,840 |
| 2021-01-27 | $25.89 | $25.96 | $25.87 | $25.88 | $25.88 | 7,664 |
| 2021-01-26 | $26.15 | $26.15 | $26.02 | $26.02 | $26.02 | 1,885 |
| 2021-01-25 | $26.19 | $26.19 | $26.14 | $26.19 | $26.19 | 4,530 |
| 2021-01-22 | $26.15 | $26.19 | $26.14 | $26.19 | $26.19 | 601 |
| 2021-01-21 | $26.20 | $26.20 | $26.14 | $26.15 | $26.15 | 9,057 |
| 2021-01-20 | $25.98 | $26.15 | $25.98 | $26.15 | $26.15 | 67,741 |
| 2021-01-19 | $26.15 | $26.15 | $26.04 | $26.10 | $26.10 | 20,649 |
| 2021-01-15 | $25.99 | $26.13 | $25.99 | $26.12 | $26.12 | 742 |
| 2021-01-14 | $26.06 | $26.15 | $26.06 | $26.14 | $26.14 | 16,087 |
| 2021-01-13 | $25.95 | $26.12 | $25.95 | $26.00 | $26.00 | 7,149 |
| 2021-01-12 | $26.12 | $26.13 | $25.95 | $26.02 | $26.02 | 13,522 |
| 2021-01-11 | $26.05 | $26.05 | $25.98 | $26.04 | $26.04 | 6,339 |
| 2021-01-08 | $26.04 | $26.05 | $26.01 | $26.05 | $26.05 | 1,162 |
| 2021-01-07 | $26.06 | $26.07 | $26.00 | $26.07 | $26.07 | 16,152 |
| 2021-01-06 | $25.93 | $26.09 | $25.93 | $26.00 | $26.00 | 1,980 |
| 2021-01-05 | $25.76 | $25.89 | $25.75 | $25.89 | $25.89 | 6,259 |
| 2021-01-04 | $25.82 | $25.82 | $25.75 | $25.75 | $25.75 | 87,816 |
| 2020-12-31 | $25.79 | $25.86 | $25.79 | $25.82 | $25.82 | 5,430 |
| 2020-12-30 | $25.90 | $25.97 | $25.88 | $25.88 | $25.88 | 8,793 |
| 2020-12-29 | $25.83 | $25.93 | $25.75 | $25.84 | $25.84 | 4,556 |
| 2020-12-28 | $26.00 | $26.03 | $25.92 | $25.92 | $25.92 | 21,599 |
| 2020-12-24 | $25.89 | $25.97 | $25.89 | $25.97 | $25.97 | 202 |
| 2020-12-23 | $25.85 | $25.95 | $25.85 | $25.95 | $25.95 | 8,383 |
| 2020-12-22 | $25.81 | $25.84 | $25.81 | $25.84 | $25.84 | 639 |
| 2020-12-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 126 |
| 2020-12-18 | $25.78 | $25.89 | $25.78 | $25.82 | $25.82 | 6,895 |
| 2020-12-17 | $25.76 | $25.88 | $25.75 | $25.83 | $25.83 | 19,738 |
| 2020-12-16 | $25.75 | $25.82 | $25.75 | $25.82 | $25.82 | 1,110 |
| 2020-12-15 | $25.79 | $25.82 | $25.75 | $25.82 | $25.82 | 886 |
| 2020-12-14 | $25.75 | $25.85 | $25.75 | $25.80 | $25.80 | 12,423 |
| 2020-12-11 | $25.78 | $25.82 | $25.75 | $25.80 | $25.80 | 6,309 |
| 2020-12-10 | $25.88 | $25.88 | $25.80 | $25.80 | $25.80 | 3,620 |
| 2020-12-09 | $25.90 | $25.90 | $25.74 | $25.76 | $25.76 | 2,251 |
| 2020-12-08 | $25.84 | $26.00 | $25.72 | $25.81 | $25.81 | 14,948 |
| 2020-12-07 | $25.70 | $25.70 | $25.69 | $25.69 | $25.69 | 1,732 |
| 2020-12-04 | $25.72 | $25.76 | $25.71 | $25.76 | $25.76 | 1,474 |
| 2020-12-03 | $25.53 | $25.62 | $25.53 | $25.62 | $25.62 | 788 |
| 2020-12-02 | $25.65 | $25.65 | $25.50 | $25.60 | $25.60 | 2,173 |
| 2020-12-01 | $25.54 | $25.59 | $25.54 | $25.59 | $25.59 | 2,294 |
| 2020-11-30 | $25.58 | $25.62 | $25.48 | $25.54 | $25.54 | 6,177 |
| 2020-11-27 | $25.60 | $25.63 | $25.55 | $25.63 | $25.63 | 928 |
| 2020-11-25 | $25.55 | $25.61 | $25.52 | $25.53 | $25.53 | 5,018 |
| 2020-11-24 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 130 |
| 2020-11-23 | $25.56 | $25.64 | $25.52 | $25.56 | $25.56 | 1,759 |
| 2020-11-20 | $25.38 | $25.48 | $25.38 | $25.41 | $25.41 | 1,139 |
| 2020-11-19 | $25.34 | $25.39 | $25.34 | $25.39 | $25.39 | 1,167 |
| 2020-11-18 | $25.39 | $25.53 | $25.37 | $25.37 | $25.37 | 8,372 |
| 2020-11-17 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 28 |
| 2020-11-16 | $25.29 | $25.47 | $25.29 | $25.40 | $25.40 | 1,825 |
| 2020-11-13 | $25.02 | $25.24 | $25.02 | $25.24 | $25.24 | 2,010 |
| 2020-11-12 | $25.04 | $25.09 | $25.04 | $25.09 | $25.09 | 643 |
| 2020-11-11 | $25.21 | $25.25 | $25.18 | $25.18 | $25.18 | 1,553 |
| 2020-11-10 | $25.19 | $25.26 | $25.19 | $25.23 | $25.23 | 496 |
| 2020-11-09 | $25.28 | $25.32 | $25.16 | $25.16 | $25.16 | 2,837 |
| 2020-11-06 | $24.96 | $25.00 | $24.75 | $24.83 | $24.83 | 745 |
| 2020-11-05 | $24.82 | $24.89 | $24.82 | $24.89 | $24.89 | 368 |
| 2020-11-04 | $24.55 | $24.65 | $24.53 | $24.65 | $24.65 | 911 |
| 2020-11-03 | $24.62 | $24.62 | $24.39 | $24.54 | $24.54 | 7,199 |
| 2020-11-02 | $24.09 | $24.25 | $24.02 | $24.25 | $24.25 | 3,665 |
| 2020-10-30 | $24.09 | $24.09 | $23.90 | $23.95 | $23.95 | 7,511 |
| 2020-10-29 | $24.07 | $24.26 | $24.02 | $24.26 | $24.26 | 5,370 |
| 2020-10-28 | $23.99 | $24.12 | $23.99 | $24.08 | $24.08 | 24,176 |
| 2020-10-27 | $24.40 | $24.43 | $24.34 | $24.37 | $24.37 | 33,296 |
| 2020-10-26 | $24.60 | $24.60 | $24.46 | $24.46 | $24.46 | 3,453 |
| 2020-10-23 | $24.72 | $24.76 | $24.70 | $24.76 | $24.76 | 2,864 |
| 2020-10-22 | $24.51 | $24.64 | $24.50 | $24.64 | $24.64 | 5,404 |
| 2020-10-21 | $24.70 | $24.70 | $24.47 | $24.47 | $24.47 | 306 |
| 2020-10-20 | $24.70 | $24.71 | $24.56 | $24.56 | $24.56 | 414 |
| 2020-10-19 | $24.73 | $24.78 | $24.54 | $24.54 | $24.54 | 1,366 |
| 2020-10-16 | $24.81 | $24.81 | $24.69 | $24.69 | $24.69 | 2,143 |
| 2020-10-15 | $24.63 | $24.78 | $24.63 | $24.72 | $24.72 | 755 |
| 2020-10-14 | $24.65 | $24.65 | $24.56 | $24.65 | $24.65 | 676 |
| 2020-10-13 | $24.65 | $24.74 | $24.65 | $24.74 | $24.74 | 2,363 |
| 2020-10-12 | $24.70 | $24.79 | $24.70 | $24.79 | $24.79 | 8,594 |
| 2020-10-09 | $24.60 | $24.67 | $24.56 | $24.67 | $24.67 | 4,258 |
| 2020-10-08 | $24.58 | $24.60 | $24.54 | $24.54 | $24.54 | 1,386 |
| 2020-10-07 | $24.50 | $24.51 | $24.47 | $24.47 | $24.47 | 2,041 |
| 2020-10-06 | $24.49 | $24.49 | $24.21 | $24.27 | $24.27 | 1,566 |
| 2020-10-05 | $24.17 | $24.32 | $24.17 | $24.32 | $24.32 | 1,134 |
| 2020-10-02 | $23.91 | $24.05 | $23.91 | $24.05 | $24.05 | 2,509 |
| 2020-10-01 | $23.79 | $24.03 | $23.79 | $23.98 | $23.98 | 3,281 |
| 2020-09-30 | $23.87 | $24.04 | $23.83 | $23.83 | $23.83 | 5,310 |
| 2020-09-29 | $23.71 | $23.92 | $23.71 | $23.81 | $23.81 | 2,675 |
| 2020-09-28 | $23.86 | $23.96 | $23.80 | $23.84 | $23.84 | 2,147 |
| 2020-09-25 | $23.42 | $23.65 | $23.41 | $23.65 | $23.65 | 5,420 |
| 2020-09-24 | $23.35 | $23.52 | $23.35 | $23.36 | $23.36 | 4,261 |
| 2020-09-23 | $23.68 | $23.89 | $23.41 | $23.41 | $23.41 | 17,757 |
| 2020-09-22 | $23.66 | $23.78 | $23.52 | $23.70 | $23.70 | 5,114 |
| 2020-09-21 | $23.65 | $23.67 | $23.57 | $23.61 | $23.61 | 2,299 |
| 2020-09-18 | $24.20 | $24.20 | $23.89 | $24.04 | $24.04 | 7,081 |
| 2020-09-17 | $24.02 | $24.15 | $23.93 | $24.08 | $24.08 | 1,855 |
| 2020-09-16 | $24.01 | $24.35 | $24.01 | $24.16 | $24.16 | 4,727 |
| 2020-09-15 | $24.25 | $24.25 | $24.08 | $24.08 | $24.08 | 8,626 |
| 2020-09-14 | $23.97 | $24.09 | $23.90 | $24.05 | $24.05 | 2,622 |
| 2020-09-11 | $23.98 | $23.98 | $23.67 | $23.73 | $23.73 | 4,520 |
| 2020-09-10 | $23.97 | $23.97 | $23.85 | $23.85 | $23.85 | 7,416 |
| 2020-09-09 | $23.91 | $24.06 | $23.85 | $23.97 | $23.97 | 5,681 |
| 2020-09-08 | $23.76 | $23.92 | $23.62 | $23.75 | $23.75 | 21,463 |
| 2020-09-04 | $24.04 | $24.04 | $23.58 | $23.88 | $23.88 | 2,765 |
| 2020-09-03 | $24.25 | $24.38 | $23.88 | $23.89 | $23.89 | 10,245 |
| 2020-09-02 | $24.16 | $24.41 | $24.12 | $24.23 | $24.23 | 12,620 |
| 2020-09-01 | $24.13 | $24.36 | $24.07 | $24.19 | $24.19 | 17,676 |
| 2020-08-31 | $24.20 | $24.22 | $24.09 | $24.12 | $24.12 | 1,822 |
| 2020-08-28 | $24.34 | $24.34 | $24.14 | $24.24 | $24.24 | 4,213 |
| 2020-08-27 | $24.30 | $24.39 | $24.16 | $24.28 | $24.28 | 11,252 |
| 2020-08-26 | $24.58 | $24.58 | $24.13 | $24.20 | $24.20 | 28,754 |
| 2020-08-25 | $24.30 | $24.30 | $24.18 | $24.29 | $24.29 | 7,926 |
| 2020-08-24 | $24.15 | $24.22 | $24.13 | $24.17 | $24.17 | 2,347 |
| 2020-08-21 | $24.20 | $24.20 | $24.03 | $24.08 | $24.08 | 5,711 |
| 2020-08-20 | $24.11 | $24.23 | $24.11 | $24.18 | $24.18 | 64,002 |
| 2020-08-19 | $24.27 | $24.31 | $24.20 | $24.20 | $24.20 | 9,906 |
| 2020-08-18 | $24.32 | $24.32 | $24.18 | $24.23 | $24.23 | 5,253 |
| 2020-08-17 | $24.28 | $24.47 | $24.23 | $24.36 | $24.36 | 16,011 |
| 2020-08-14 | $24.20 | $24.29 | $24.18 | $24.19 | $24.19 | 5,175 |
| 2020-08-13 | $24.28 | $24.36 | $24.21 | $24.21 | $24.21 | 5,107 |
| 2020-08-12 | $24.30 | $24.31 | $24.19 | $24.23 | $24.23 | 5,153 |
| 2020-08-11 | $24.37 | $24.42 | $24.18 | $24.18 | $24.18 | 41,338 |
| 2020-08-10 | $24.39 | $24.56 | $24.22 | $24.26 | $24.26 | 10,021 |
| 2020-08-07 | $24.11 | $24.22 | $24.10 | $24.11 | $24.11 | 5,633 |
| 2020-08-06 | $24.04 | $24.09 | $24.03 | $24.06 | $24.06 | 2,442 |
| 2020-08-05 | $23.98 | $24.06 | $23.88 | $23.99 | $23.99 | 8,176 |
| 2020-08-04 | $23.74 | $23.82 | $23.74 | $23.82 | $23.82 | 11,916 |
| 2020-08-03 | $23.45 | $23.76 | $23.42 | $23.75 | $23.75 | 22,944 |
| 2020-07-31 | $23.66 | $23.66 | $23.27 | $23.48 | $23.48 | 3,058 |
| 2020-07-30 | $23.61 | $23.67 | $23.46 | $23.60 | $23.60 | 25,591 |
| 2020-07-29 | $23.65 | $23.73 | $23.60 | $23.65 | $23.65 | 13,725 |
| 2020-07-28 | $23.51 | $23.55 | $23.41 | $23.49 | $23.49 | 5,639 |
| 2020-07-27 | $23.43 | $23.53 | $23.43 | $23.53 | $23.53 | 1,294 |
| 2020-07-24 | $23.58 | $23.60 | $23.35 | $23.38 | $23.38 | 28,462 |
| 2020-07-23 | $23.66 | $23.75 | $23.51 | $23.54 | $23.54 | 17,493 |
| 2020-07-22 | $23.57 | $23.63 | $23.53 | $23.53 | $23.53 | 2,204 |
| 2020-07-21 | $23.72 | $23.72 | $23.50 | $23.50 | $23.50 | 10,603 |
| 2020-07-20 | $23.52 | $23.54 | $23.38 | $23.54 | $23.54 | 11,528 |
| 2020-07-17 | $23.50 | $23.55 | $23.42 | $23.42 | $23.42 | 8,800 |
| 2020-07-16 | $23.40 | $23.40 | $23.31 | $23.39 | $23.39 | 5,600 |
| 2020-07-15 | $23.45 | $23.55 | $23.35 | $23.55 | $23.55 | 6,500 |
| 2020-07-14 | $22.85 | $23.03 | $22.85 | $23.03 | $23.03 | 3,300 |
| 2020-07-13 | $23.10 | $23.23 | $22.89 | $22.89 | $22.89 | 5,700 |
| 2020-07-10 | $22.91 | $23.09 | $22.87 | $22.98 | $22.98 | 190,600 |
| 2020-07-09 | $23.06 | $23.17 | $22.71 | $22.83 | $22.83 | 16,800 |
| 2020-07-08 | $23.00 | $23.09 | $22.90 | $23.09 | $23.09 | 16,700 |
| 2020-07-07 | $23.12 | $23.20 | $23.02 | $23.02 | $23.02 | 16,500 |
| 2020-07-06 | $23.16 | $23.32 | $23.15 | $23.24 | $23.24 | 7,100 |
| 2020-07-02 | $23.36 | $23.36 | $23.11 | $23.11 | $23.11 | 33,800 |
| 2020-07-01 | $23.29 | $23.29 | $23.03 | $23.13 | $23.13 | 313,700 |
Innovator U.S. Small Cap Power Buffer ETF - July (KJUL) News Headlines
Recent Innovator U.S. Small Cap Power Buffer ETF - July (KJUL) News
Similar Companies to Innovator U.S. Small Cap Power Buffer ETF - July (KJUL) 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 | -- | -- | -- |