Innovator U.S. Small Cap Power Buffer ETF - October (KOCT) Exchange: BATS
Data as of April 25, 2024
$27.69 ($-0.12) -0.43%
Innovator U.S. Small Cap Power Buffer ETF - October - Daily Information
Click for more stock information on Innovator U.S. Small Cap Power Buffer ETF - October.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $27.58 |
| Previous Close | $27.69 |
| High | $27.69 |
| Low | $27.58 |
| Adjusted Open | $27.58 |
| Previous Adjusted Close | $27.69 |
| Adjusted High | $27.69 |
| Adjusted Low | $27.58 |
About Innovator U.S. Small Cap Power Buffer ETF - October (KOCT)
Innovator ETFs Trust Russell 2000 Pwr Buffer ETF October
Invest in Innovator U.S. Small Cap Power Buffer ETF - October (KOCT)
Historical Stock Data for Innovator U.S. Small Cap Power Buffer ETF - October (KOCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $27.58 | $27.69 | $27.58 | $27.69 | $27.69 | 1,598 |
| 2024-04-24 | $27.81 | $27.85 | $27.74 | $27.81 | $27.81 | 5,667 |
| 2024-04-23 | $27.64 | $27.89 | $27.64 | $27.89 | $27.89 | 3,192 |
| 2024-04-22 | $27.47 | $27.59 | $27.41 | $27.57 | $27.57 | 1,968 |
| 2024-04-19 | $27.30 | $27.40 | $27.29 | $27.40 | $27.40 | 5,242 |
| 2024-04-18 | $27.50 | $27.53 | $27.34 | $27.37 | $27.37 | 4,675 |
| 2024-04-17 | $27.54 | $27.54 | $27.41 | $27.41 | $27.41 | 2,069 |
| 2024-04-16 | $27.43 | $27.63 | $27.43 | $27.55 | $27.55 | 5,940 |
| 2024-04-15 | $27.91 | $27.91 | $27.56 | $27.60 | $27.60 | 8,908 |
| 2024-04-12 | $27.87 | $27.87 | $27.71 | $27.79 | $27.79 | 699 |
| 2024-04-11 | $27.96 | $28.08 | $27.95 | $28.05 | $28.05 | 5,018 |
| 2024-04-10 | $27.99 | $27.99 | $27.83 | $27.93 | $27.93 | 3,727 |
| 2024-04-09 | $28.16 | $28.29 | $28.16 | $28.29 | $28.29 | 1,917 |
| 2024-04-08 | $28.17 | $28.24 | $28.17 | $28.21 | $28.21 | 1,612 |
| 2024-04-05 | $28.10 | $28.14 | $28.10 | $28.14 | $28.14 | 2,516 |
| 2024-04-04 | $28.30 | $28.38 | $28.02 | $28.08 | $28.08 | 14,368 |
| 2024-04-03 | $27.99 | $28.26 | $27.99 | $28.21 | $28.21 | 8,729 |
| 2024-04-02 | $28.14 | $28.14 | $28.04 | $28.14 | $28.14 | 11,244 |
| 2024-04-01 | $29.07 | $29.07 | $28.31 | $28.36 | $28.36 | 3,855 |
| 2024-03-28 | $28.46 | $28.49 | $28.41 | $28.47 | $28.47 | 7,460 |
| 2024-03-27 | $28.17 | $28.39 | $28.17 | $28.39 | $28.39 | 7,229 |
| 2024-03-26 | $28.24 | $28.24 | $28.12 | $28.12 | $28.12 | 3,932 |
| 2024-03-25 | $28.27 | $28.27 | $28.14 | $28.14 | $28.14 | 16,551 |
| 2024-03-22 | $28.18 | $28.18 | $28.13 | $28.15 | $28.15 | 10,089 |
| 2024-03-21 | $28.30 | $28.33 | $28.21 | $28.28 | $28.28 | 39,177 |
| 2024-03-20 | $27.92 | $28.17 | $27.85 | $28.12 | $28.12 | 12,824 |
| 2024-03-19 | $27.78 | $27.95 | $27.78 | $27.88 | $27.88 | 16,936 |
| 2024-03-18 | $27.90 | $27.90 | $27.79 | $27.81 | $27.81 | 3,777 |
| 2024-03-15 | $27.78 | $27.93 | $27.78 | $27.86 | $27.86 | 7,880 |
| 2024-03-14 | $28.01 | $28.01 | $27.77 | $27.83 | $27.83 | 5,343 |
| 2024-03-13 | $28.05 | $28.17 | $28.05 | $28.09 | $28.09 | 2,923 |
| 2024-03-12 | $28.07 | $28.10 | $27.95 | $28.00 | $28.00 | 2,818 |
| 2024-03-11 | $27.99 | $28.03 | $27.99 | $28.00 | $28.00 | 7,618 |
| 2024-03-08 | $28.15 | $28.27 | $28.05 | $28.05 | $28.05 | 4,589 |
| 2024-03-07 | $28.05 | $28.11 | $28.04 | $28.08 | $28.08 | 7,267 |
| 2024-03-06 | $28.06 | $28.06 | $27.92 | $27.98 | $27.98 | 7,363 |
| 2024-03-05 | $27.89 | $27.96 | $27.88 | $27.89 | $27.89 | 30,515 |
| 2024-03-04 | $28.00 | $28.07 | $28.00 | $28.00 | $28.00 | 3,175 |
| 2024-03-01 | $28.04 | $28.06 | $27.95 | $28.04 | $28.04 | 20,505 |
| 2024-02-29 | $27.97 | $28.00 | $27.82 | $27.90 | $27.90 | 21,490 |
| 2024-02-28 | $27.85 | $27.90 | $27.83 | $27.83 | $27.83 | 7,425 |
| 2024-02-27 | $27.92 | $27.94 | $27.88 | $27.91 | $27.91 | 6,751 |
| 2024-02-26 | $27.73 | $27.78 | $27.72 | $27.77 | $27.77 | 7,434 |
| 2024-02-23 | $27.64 | $27.75 | $27.63 | $27.69 | $27.69 | 20,290 |
| 2024-02-22 | $27.57 | $27.61 | $27.50 | $27.58 | $27.58 | 11,334 |
| 2024-02-21 | $27.43 | $27.48 | $27.41 | $27.45 | $27.45 | 4,355 |
| 2024-02-20 | $27.60 | $27.60 | $27.49 | $27.57 | $27.57 | 3,978 |
| 2024-02-16 | $27.79 | $27.81 | $27.66 | $27.66 | $27.66 | 4,025 |
| 2024-02-15 | $27.74 | $27.84 | $27.68 | $27.81 | $27.81 | 3,316 |
| 2024-02-14 | $27.44 | $27.64 | $27.42 | $27.55 | $27.55 | 5,961 |
| 2024-02-13 | $27.28 | $27.42 | $27.23 | $27.33 | $27.33 | 6,780 |
| 2024-02-12 | $27.72 | $27.85 | $27.72 | $27.84 | $27.84 | 3,995 |
| 2024-02-09 | $27.43 | $27.63 | $27.43 | $27.60 | $27.60 | 2,420 |
| 2024-02-08 | $27.40 | $27.42 | $27.35 | $27.37 | $27.37 | 3,990 |
| 2024-02-07 | $27.17 | $27.25 | $27.15 | $27.17 | $27.17 | 12,012 |
| 2024-02-06 | $27.20 | $27.20 | $27.12 | $27.19 | $27.19 | 13,003 |
| 2024-02-05 | $27.10 | $27.15 | $27.00 | $27.15 | $27.15 | 1,005 |
| 2024-02-02 | $27.18 | $27.34 | $27.17 | $27.23 | $27.23 | 6,143 |
| 2024-02-01 | $27.22 | $27.35 | $27.22 | $27.32 | $27.32 | 3,057 |
| 2024-01-31 | $27.44 | $27.44 | $27.14 | $27.14 | $27.14 | 4,952 |
| 2024-01-30 | $27.47 | $27.48 | $27.44 | $27.48 | $27.48 | 4,450 |
| 2024-01-29 | $27.40 | $27.55 | $27.32 | $27.54 | $27.54 | 15,907 |
| 2024-01-26 | $27.48 | $27.48 | $27.33 | $27.38 | $27.38 | 2,268 |
| 2024-01-25 | $27.35 | $27.37 | $27.29 | $27.33 | $27.33 | 4,380 |
| 2024-01-24 | $27.49 | $27.49 | $27.24 | $27.24 | $27.24 | 3,741 |
| 2024-01-23 | $27.40 | $27.44 | $27.32 | $27.40 | $27.40 | 2,201 |
| 2024-01-22 | $27.35 | $27.39 | $27.33 | $27.38 | $27.38 | 3,405 |
| 2024-01-19 | $27.00 | $27.15 | $27.00 | $27.12 | $27.12 | 1,757 |
| 2024-01-18 | $26.96 | $27.05 | $26.94 | $27.05 | $27.05 | 2,687 |
| 2024-01-17 | $26.87 | $26.96 | $26.85 | $26.96 | $26.96 | 5,436 |
| 2024-01-16 | $27.04 | $27.09 | $27.01 | $27.05 | $27.05 | 2,396 |
| 2024-01-12 | $27.41 | $27.41 | $27.18 | $27.21 | $27.21 | 2,125 |
| 2024-01-11 | $27.05 | $27.25 | $27.05 | $27.25 | $27.25 | 3,962 |
| 2024-01-10 | $27.22 | $27.33 | $27.22 | $27.33 | $27.33 | 8,024 |
| 2024-01-09 | $27.21 | $27.33 | $27.16 | $27.25 | $27.25 | 10,395 |
| 2024-01-08 | $27.25 | $27.41 | $27.25 | $27.35 | $27.35 | 14,115 |
| 2024-01-05 | $27.20 | $27.26 | $27.09 | $27.09 | $27.09 | 13,923 |
| 2024-01-04 | $27.23 | $27.23 | $27.17 | $27.18 | $27.18 | 7,264 |
| 2024-01-03 | $27.27 | $27.34 | $27.15 | $27.15 | $27.15 | 27,703 |
| 2024-01-02 | $27.43 | $27.57 | $27.39 | $27.44 | $27.44 | 31,647 |
| 2023-12-29 | $27.64 | $27.68 | $27.52 | $27.52 | $27.52 | 5,017 |
| 2023-12-28 | $27.72 | $27.72 | $27.65 | $27.66 | $27.66 | 5,015 |
| 2023-12-27 | $27.47 | $27.79 | $27.43 | $27.71 | $27.71 | 2,972 |
| 2023-12-26 | $27.66 | $27.70 | $27.58 | $27.64 | $27.64 | 15,122 |
| 2023-12-22 | $27.59 | $27.66 | $27.50 | $27.51 | $27.51 | 11,096 |
| 2023-12-21 | $27.44 | $27.49 | $27.31 | $27.49 | $27.49 | 31,302 |
| 2023-12-20 | $27.46 | $27.57 | $27.20 | $27.20 | $27.20 | 12,776 |
| 2023-12-19 | $27.29 | $27.46 | $27.29 | $27.43 | $27.43 | 14,715 |
| 2023-12-18 | $27.32 | $27.35 | $27.25 | $27.32 | $27.32 | 9,861 |
| 2023-12-15 | $27.43 | $27.43 | $27.20 | $27.28 | $27.28 | 13,938 |
| 2023-12-14 | $27.35 | $27.41 | $27.23 | $27.31 | $27.31 | 54,191 |
| 2023-12-13 | $26.56 | $27.12 | $26.56 | $27.03 | $27.03 | 12,389 |
| 2023-12-12 | $26.61 | $26.67 | $26.53 | $26.66 | $26.66 | 9,363 |
| 2023-12-11 | $26.62 | $26.66 | $26.52 | $26.66 | $26.66 | 23,095 |
| 2023-12-08 | $26.53 | $26.63 | $26.51 | $26.62 | $26.62 | 21,292 |
| 2023-12-07 | $26.45 | $26.52 | $26.32 | $26.52 | $26.52 | 18,321 |
| 2023-12-06 | $26.58 | $26.60 | $26.38 | $26.41 | $26.41 | 24,662 |
| 2023-12-05 | $26.48 | $26.48 | $26.38 | $26.43 | $26.43 | 10,112 |
| 2023-12-04 | $26.45 | $26.61 | $26.45 | $26.61 | $26.61 | 8,916 |
| 2023-12-01 | $26.02 | $26.46 | $26.02 | $26.46 | $26.46 | 29,828 |
| 2023-11-30 | $26.11 | $26.13 | $25.99 | $26.03 | $26.03 | 9,344 |
| 2023-11-29 | $26.06 | $26.17 | $25.95 | $25.97 | $25.97 | 10,151 |
| 2023-11-28 | $25.81 | $26.00 | $25.81 | $25.92 | $25.92 | 11,168 |
| 2023-11-27 | $25.91 | $25.98 | $25.88 | $25.94 | $25.94 | 5,665 |
| 2023-11-24 | $25.97 | $26.01 | $25.97 | $25.99 | $25.99 | 6,827 |
| 2023-11-22 | $25.94 | $26.02 | $25.85 | $25.88 | $25.88 | 11,076 |
| 2023-11-21 | $25.95 | $25.95 | $25.79 | $25.81 | $25.81 | 162,845 |
| 2023-11-20 | $25.93 | $26.02 | $25.91 | $25.99 | $25.99 | 30,052 |
| 2023-11-17 | $25.88 | $25.93 | $25.79 | $25.93 | $25.93 | 32,966 |
| 2023-11-16 | $25.94 | $25.94 | $25.68 | $25.70 | $25.70 | 23,176 |
| 2023-11-15 | $25.88 | $26.14 | $25.88 | $25.95 | $25.95 | 26,210 |
| 2023-11-14 | $25.62 | $25.97 | $25.62 | $25.94 | $25.94 | 152,579 |
| 2023-11-13 | $25.00 | $25.17 | $25.00 | $25.16 | $25.16 | 20,505 |
| 2023-11-10 | $25.09 | $25.16 | $24.96 | $25.13 | $25.13 | 9,159 |
| 2023-11-09 | $25.28 | $25.28 | $24.92 | $24.98 | $24.98 | 18,047 |
| 2023-11-08 | $25.25 | $25.38 | $25.16 | $25.20 | $25.20 | 14,564 |
| 2023-11-07 | $25.36 | $25.42 | $25.32 | $25.37 | $25.37 | 13,077 |
| 2023-11-06 | $25.58 | $25.58 | $25.33 | $25.42 | $25.42 | 39,820 |
| 2023-11-03 | $25.50 | $25.67 | $25.46 | $25.59 | $25.59 | 46,224 |
| 2023-11-02 | $25.10 | $25.19 | $24.98 | $25.19 | $25.19 | 18,129 |
| 2023-11-01 | $24.69 | $24.81 | $24.58 | $24.81 | $24.81 | 20,529 |
| 2023-10-31 | $24.61 | $24.72 | $24.56 | $24.70 | $24.70 | 18,234 |
| 2023-10-30 | $24.51 | $24.60 | $24.49 | $24.55 | $24.55 | 5,011 |
| 2023-10-27 | $24.55 | $24.57 | $24.40 | $24.43 | $24.43 | 10,245 |
| 2023-10-26 | $24.61 | $24.74 | $24.54 | $24.66 | $24.66 | 22,501 |
| 2023-10-25 | $24.73 | $24.73 | $24.55 | $24.60 | $24.60 | 43,055 |
| 2023-10-24 | $24.88 | $24.92 | $24.75 | $24.82 | $24.82 | 23,388 |
| 2023-10-23 | $24.77 | $24.90 | $24.69 | $24.69 | $24.69 | 15,571 |
| 2023-10-20 | $24.90 | $24.98 | $24.82 | $24.84 | $24.84 | 10,771 |
| 2023-10-19 | $25.12 | $25.16 | $24.98 | $24.98 | $24.98 | 4,669 |
| 2023-10-18 | $25.32 | $25.38 | $25.22 | $25.23 | $25.23 | 14,322 |
| 2023-10-17 | $25.54 | $25.64 | $25.50 | $25.53 | $25.53 | 21,547 |
| 2023-10-16 | $25.18 | $25.43 | $25.18 | $25.41 | $25.41 | 8,271 |
| 2023-10-13 | $25.14 | $25.20 | $25.10 | $25.14 | $25.14 | 11,324 |
| 2023-10-12 | $25.65 | $25.65 | $25.24 | $25.30 | $25.30 | 22,518 |
| 2023-10-11 | $25.71 | $25.71 | $25.46 | $25.62 | $25.62 | 33,848 |
| 2023-10-10 | $25.49 | $25.70 | $25.49 | $25.62 | $25.62 | 29,482 |
| 2023-10-09 | $25.30 | $25.50 | $25.24 | $25.42 | $25.42 | 17,718 |
| 2023-10-06 | $25.06 | $25.44 | $25.06 | $25.38 | $25.38 | 31,303 |
| 2023-10-05 | $25.14 | $25.23 | $25.07 | $25.19 | $25.19 | 34,278 |
| 2023-10-04 | $25.18 | $25.21 | $25.00 | $25.16 | $25.16 | 27,075 |
| 2023-10-03 | $25.36 | $25.36 | $25.06 | $25.16 | $25.16 | 291,453 |
| 2023-10-02 | $25.61 | $25.63 | $25.32 | $25.41 | $25.41 | 138,918 |
| 2023-09-29 | $25.88 | $25.91 | $25.58 | $25.68 | $25.68 | 60,864 |
| 2023-09-28 | $25.55 | $25.86 | $25.55 | $25.72 | $25.72 | 17,102 |
| 2023-09-27 | $25.62 | $25.64 | $25.40 | $25.53 | $25.53 | 2,773 |
| 2023-09-26 | $25.53 | $25.53 | $25.29 | $25.29 | $25.29 | 814 |
| 2023-09-25 | $25.52 | $25.63 | $25.52 | $25.61 | $25.61 | 3,976 |
| 2023-09-22 | $25.66 | $25.66 | $25.50 | $25.50 | $25.50 | 1,961 |
| 2023-09-21 | $25.65 | $25.74 | $25.58 | $25.58 | $25.58 | 3,803 |
| 2023-09-20 | $26.42 | $26.42 | $25.98 | $25.98 | $25.98 | 3,891 |
| 2023-09-19 | $26.25 | $26.28 | $26.15 | $26.24 | $26.24 | 2,742 |
| 2023-09-18 | $26.44 | $26.44 | $26.34 | $26.34 | $26.34 | 3,947 |
| 2023-09-15 | $26.62 | $26.62 | $26.41 | $26.49 | $26.49 | 2,734 |
| 2023-09-14 | $26.60 | $26.80 | $26.60 | $26.78 | $26.78 | 28,946 |
| 2023-09-13 | $26.56 | $26.56 | $26.36 | $26.41 | $26.41 | 9,798 |
| 2023-09-12 | $26.69 | $26.76 | $26.61 | $26.62 | $26.62 | 1,215 |
| 2023-09-11 | $26.85 | $26.85 | $26.66 | $26.66 | $26.66 | 1,302 |
| 2023-09-08 | $26.63 | $26.68 | $26.57 | $26.57 | $26.57 | 10,295 |
| 2023-09-07 | $26.60 | $26.69 | $26.60 | $26.66 | $26.66 | 1,154 |
| 2023-09-06 | $26.98 | $27.09 | $26.79 | $26.90 | $26.90 | 8,060 |
| 2023-09-05 | $27.05 | $27.05 | $27.01 | $27.01 | $27.01 | 2,665 |
| 2023-09-01 | $27.57 | $27.62 | $27.51 | $27.59 | $27.59 | 2,042 |
| 2023-08-31 | $27.42 | $27.46 | $27.28 | $27.28 | $27.28 | 1,986 |
| 2023-08-30 | $27.32 | $27.35 | $27.29 | $27.30 | $27.30 | 2,205 |
| 2023-08-29 | $27.16 | $27.19 | $27.15 | $27.19 | $27.19 | 1,321 |
| 2023-08-28 | $26.91 | $26.95 | $26.81 | $26.85 | $26.85 | 10,060 |
| 2023-08-25 | $26.53 | $26.63 | $26.53 | $26.63 | $26.63 | 166 |
| 2023-08-24 | $26.74 | $26.82 | $26.56 | $26.56 | $26.56 | 2,976 |
| 2023-08-23 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 183 |
| 2023-08-22 | $26.75 | $26.81 | $26.60 | $26.63 | $26.63 | 3,002 |
| 2023-08-21 | $26.58 | $26.71 | $26.58 | $26.71 | $26.71 | 13,201 |
| 2023-08-18 | $26.63 | $26.80 | $26.63 | $26.77 | $26.77 | 6,737 |
| 2023-08-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 33 |
| 2023-08-16 | $27.23 | $27.23 | $26.95 | $26.95 | $26.95 | 713 |
| 2023-08-15 | $27.23 | $27.27 | $27.21 | $27.25 | $27.25 | 1,201 |
| 2023-08-14 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 126 |
| 2023-08-11 | $27.51 | $27.59 | $27.51 | $27.58 | $27.58 | 1,435 |
| 2023-08-10 | $27.71 | $27.75 | $27.54 | $27.54 | $27.54 | 1,690 |
| 2023-08-09 | $27.73 | $27.77 | $27.59 | $27.65 | $27.65 | 4,394 |
| 2023-08-08 | $27.63 | $27.84 | $27.56 | $27.80 | $27.80 | 2,004 |
| 2023-08-07 | $27.89 | $27.98 | $27.89 | $27.98 | $27.98 | 4,256 |
| 2023-08-04 | $27.90 | $27.92 | $27.85 | $27.91 | $27.91 | 1,212 |
| 2023-08-03 | $27.84 | $28.06 | $27.81 | $27.97 | $27.97 | 4,339 |
| 2023-08-02 | $27.98 | $28.05 | $27.96 | $28.01 | $28.01 | 2,638 |
| 2023-08-01 | $28.11 | $28.28 | $28.11 | $28.22 | $28.22 | 9,533 |
| 2023-07-31 | $28.26 | $28.35 | $28.26 | $28.34 | $28.34 | 3,868 |
| 2023-07-28 | $28.08 | $28.19 | $28.08 | $28.16 | $28.16 | 4,047 |
| 2023-07-27 | $28.10 | $28.13 | $27.84 | $27.85 | $27.85 | 4,740 |
| 2023-07-26 | $28.07 | $28.16 | $28.07 | $28.11 | $28.11 | 727 |
| 2023-07-25 | $27.93 | $28.08 | $27.93 | $27.96 | $27.96 | 6,481 |
| 2023-07-24 | $27.93 | $27.98 | $27.93 | $27.95 | $27.95 | 3,129 |
| 2023-07-21 | $27.99 | $27.99 | $27.85 | $27.89 | $27.89 | 21,031 |
| 2023-07-20 | $28.08 | $28.08 | $27.89 | $27.93 | $27.93 | 9,733 |
| 2023-07-19 | $28.03 | $28.09 | $28.01 | $28.09 | $28.09 | 9,937 |
| 2023-07-18 | $28.00 | $28.03 | $27.94 | $28.02 | $28.02 | 7,113 |
| 2023-07-17 | $27.77 | $27.80 | $27.72 | $27.79 | $27.79 | 3,820 |
| 2023-07-14 | $27.54 | $27.57 | $27.48 | $27.57 | $27.57 | 21,780 |
| 2023-07-13 | $27.61 | $27.77 | $27.61 | $27.77 | $27.77 | 16,321 |
| 2023-07-12 | $27.61 | $27.65 | $27.57 | $27.59 | $27.59 | 343,846 |
| 2023-07-11 | $27.22 | $27.38 | $27.22 | $27.38 | $27.38 | 2,647 |
| 2023-07-10 | $27.00 | $27.15 | $27.00 | $27.15 | $27.15 | 201,875 |
| 2023-07-07 | $26.91 | $26.91 | $26.80 | $26.80 | $26.80 | 171 |
| 2023-07-06 | $26.47 | $26.56 | $26.47 | $26.54 | $26.54 | 4,416 |
| 2023-07-05 | $26.97 | $26.97 | $26.91 | $26.91 | $26.91 | 45,325 |
| 2023-07-03 | $27.23 | $27.23 | $27.16 | $27.16 | $27.16 | 451 |
| 2023-06-30 | $27.11 | $27.21 | $27.06 | $27.08 | $27.08 | 20,814 |
| 2023-06-29 | $27.00 | $27.00 | $26.95 | $26.98 | $26.98 | 1,591 |
| 2023-06-28 | $26.65 | $26.71 | $26.62 | $26.70 | $26.70 | 5,382 |
| 2023-06-27 | $26.44 | $26.70 | $26.44 | $26.62 | $26.62 | 7,501 |
| 2023-06-26 | $26.50 | $26.50 | $26.34 | $26.34 | $26.34 | 2,777 |
| 2023-06-23 | $26.44 | $26.44 | $26.26 | $26.26 | $26.26 | 1,492 |
| 2023-06-22 | $26.56 | $26.60 | $26.52 | $26.60 | $26.60 | 1,211 |
| 2023-06-21 | $26.82 | $26.88 | $26.69 | $26.78 | $26.78 | 8,223 |
| 2023-06-20 | $26.75 | $26.81 | $26.74 | $26.81 | $26.81 | 2,773 |
| 2023-06-16 | $26.89 | $26.90 | $26.80 | $26.84 | $26.84 | 4,580 |
| 2023-06-15 | $26.97 | $27.01 | $26.90 | $27.01 | $27.01 | 1,960 |
| 2023-06-14 | $26.89 | $26.89 | $26.78 | $26.85 | $26.85 | 2,983 |
| 2023-06-13 | $27.08 | $27.12 | $27.08 | $27.10 | $27.10 | 1,256 |
| 2023-06-12 | $26.89 | $26.89 | $26.85 | $26.85 | $26.85 | 1,279 |
| 2023-06-09 | $26.78 | $26.81 | $26.72 | $26.76 | $26.76 | 3,470 |
| 2023-06-08 | $26.94 | $26.94 | $26.82 | $26.91 | $26.91 | 6,168 |
| 2023-06-07 | $26.99 | $27.05 | $26.97 | $27.05 | $27.05 | 4,417 |
| 2023-06-06 | $26.13 | $26.68 | $26.13 | $26.68 | $26.68 | 5,626 |
| 2023-06-05 | $26.27 | $26.27 | $26.04 | $26.12 | $26.12 | 4,600 |
| 2023-06-02 | $26.07 | $26.42 | $25.97 | $26.42 | $26.42 | 3,322 |
| 2023-06-01 | $25.60 | $25.69 | $25.60 | $25.69 | $25.69 | 1,455 |
| 2023-05-31 | $25.52 | $25.52 | $25.39 | $25.51 | $25.51 | 2,690 |
| 2023-05-30 | $25.69 | $25.71 | $25.65 | $25.71 | $25.71 | 4,133 |
| 2023-05-26 | $25.75 | $25.80 | $25.75 | $25.80 | $25.80 | 1,845 |
| 2023-05-25 | $25.56 | $25.57 | $25.56 | $25.57 | $25.57 | 620 |
| 2023-05-24 | $25.68 | $25.74 | $25.68 | $25.74 | $25.74 | 2,782 |
| 2023-05-23 | $26.13 | $26.26 | $25.97 | $25.97 | $25.97 | 1,200 |
| 2023-05-22 | $26.02 | $26.08 | $26.02 | $26.03 | $26.03 | 814 |
| 2023-05-19 | $25.96 | $25.96 | $25.72 | $25.79 | $25.79 | 3,366 |
| 2023-05-18 | $25.73 | $25.93 | $25.73 | $25.93 | $25.93 | 7,074 |
| 2023-05-17 | $25.60 | $25.82 | $25.60 | $25.82 | $25.82 | 35,572 |
| 2023-05-16 | $25.43 | $25.43 | $25.40 | $25.40 | $25.40 | 223 |
| 2023-05-15 | $25.46 | $25.71 | $25.46 | $25.66 | $25.66 | 2,201 |
| 2023-05-12 | $25.55 | $25.55 | $25.31 | $25.43 | $25.43 | 13,169 |
| 2023-05-11 | $25.42 | $25.47 | $25.41 | $25.45 | $25.45 | 11,013 |
| 2023-05-10 | $25.74 | $25.74 | $25.49 | $25.63 | $25.63 | 3,553 |
| 2023-05-09 | $25.39 | $25.58 | $25.39 | $25.55 | $25.55 | 983 |
| 2023-05-08 | $25.61 | $25.61 | $25.52 | $25.59 | $25.59 | 7,093 |
| 2023-05-05 | $25.56 | $25.68 | $25.56 | $25.64 | $25.64 | 5,353 |
| 2023-05-04 | $25.15 | $25.20 | $25.05 | $25.20 | $25.20 | 4,864 |
| 2023-05-03 | $25.45 | $25.59 | $25.39 | $25.40 | $25.40 | 17,432 |
| 2023-05-02 | $25.29 | $25.38 | $25.28 | $25.35 | $25.35 | 2,161 |
| 2023-05-01 | $25.70 | $25.74 | $25.69 | $25.73 | $25.73 | 44,151 |
| 2023-04-28 | $25.75 | $25.75 | $25.66 | $25.71 | $25.71 | 755 |
| 2023-04-27 | $25.39 | $25.53 | $25.39 | $25.53 | $25.53 | 559 |
| 2023-04-26 | $25.35 | $25.35 | $25.28 | $25.28 | $25.28 | 509 |
| 2023-04-25 | $25.66 | $25.68 | $25.47 | $25.49 | $25.49 | 5,079 |
| 2023-04-24 | $25.84 | $25.93 | $25.84 | $25.93 | $25.93 | 1,152 |
| 2023-04-21 | $25.90 | $25.95 | $25.85 | $25.95 | $25.95 | 37,060 |
| 2023-04-20 | $25.88 | $25.94 | $25.82 | $25.91 | $25.91 | 2,247 |
| 2023-04-19 | $25.84 | $26.04 | $25.84 | $26.00 | $26.00 | 23,418 |
| 2023-04-18 | $25.97 | $26.02 | $25.89 | $25.93 | $25.93 | 5,643 |
| 2023-04-17 | $25.91 | $26.07 | $25.88 | $26.05 | $26.05 | 22,284 |
| 2023-04-14 | $26.03 | $26.03 | $25.81 | $25.81 | $25.81 | 4,598 |
| 2023-04-13 | $25.79 | $26.01 | $25.78 | $25.98 | $25.98 | 2,036 |
| 2023-04-12 | $25.91 | $25.91 | $25.69 | $25.75 | $25.75 | 78,411 |
| 2023-04-11 | $25.75 | $25.97 | $25.75 | $25.87 | $25.87 | 11,086 |
| 2023-04-10 | $25.40 | $25.75 | $25.29 | $25.69 | $25.69 | 29,871 |
| 2023-04-06 | $25.49 | $25.60 | $25.46 | $25.55 | $25.55 | 6,762 |
| 2023-04-05 | $25.42 | $25.52 | $25.42 | $25.52 | $25.52 | 768 |
| 2023-04-04 | $25.72 | $25.72 | $25.56 | $25.67 | $25.67 | 12,441 |
| 2023-04-03 | $26.00 | $26.03 | $25.81 | $25.99 | $25.99 | 34,074 |
| 2023-03-31 | $25.85 | $25.99 | $25.83 | $25.94 | $25.94 | 43,101 |
| 2023-03-30 | $25.78 | $25.78 | $25.60 | $25.67 | $25.67 | 6,970 |
| 2023-03-29 | $25.61 | $25.70 | $25.55 | $25.70 | $25.70 | 2,502 |
| 2023-03-28 | $25.60 | $25.60 | $25.51 | $25.51 | $25.51 | 1,116 |
| 2023-03-27 | $25.52 | $25.66 | $25.51 | $25.58 | $25.58 | 7,701 |
| 2023-03-24 | $25.00 | $25.32 | $25.00 | $25.32 | $25.32 | 2,258 |
| 2023-03-23 | $25.39 | $25.39 | $24.99 | $25.20 | $25.20 | 15,519 |
| 2023-03-22 | $25.79 | $25.79 | $25.22 | $25.22 | $25.22 | 3,793 |
| 2023-03-21 | $25.88 | $25.91 | $25.71 | $25.75 | $25.75 | 9,614 |
| 2023-03-20 | $25.45 | $25.45 | $25.37 | $25.44 | $25.44 | 1,221 |
| 2023-03-17 | $25.45 | $25.45 | $25.20 | $25.22 | $25.22 | 20,664 |
| 2023-03-16 | $25.23 | $25.82 | $25.23 | $25.65 | $25.65 | 31,621 |
| 2023-03-15 | $25.33 | $25.40 | $25.23 | $25.40 | $25.40 | 1,588 |
| 2023-03-14 | $25.86 | $25.98 | $25.57 | $25.68 | $25.68 | 29,112 |
| 2023-03-13 | $25.38 | $25.50 | $25.38 | $25.41 | $25.41 | 2,499 |
| 2023-03-10 | $25.86 | $25.86 | $25.58 | $25.60 | $25.60 | 21,761 |
| 2023-03-09 | $26.54 | $26.54 | $26.10 | $26.10 | $26.10 | 12,215 |
| 2023-03-08 | $26.55 | $26.61 | $26.44 | $26.53 | $26.53 | 12,030 |
| 2023-03-07 | $26.57 | $26.63 | $26.49 | $26.55 | $26.55 | 3,062 |
| 2023-03-06 | $26.62 | $26.69 | $26.62 | $26.69 | $26.69 | 1,075 |
| 2023-03-03 | $26.79 | $26.89 | $26.79 | $26.87 | $26.87 | 1,640 |
| 2023-03-02 | $26.51 | $26.69 | $26.51 | $26.67 | $26.67 | 38,994 |
| 2023-03-01 | $26.66 | $26.66 | $26.63 | $26.63 | $26.63 | 244 |
| 2023-02-28 | $26.67 | $26.75 | $26.60 | $26.65 | $26.65 | 6,241 |
| 2023-02-27 | $26.75 | $26.75 | $26.55 | $26.60 | $26.60 | 2,805 |
| 2023-02-24 | $26.42 | $26.55 | $26.42 | $26.52 | $26.52 | 11,343 |
| 2023-02-23 | $26.64 | $26.69 | $26.50 | $26.69 | $26.69 | 2,261 |
| 2023-02-22 | $26.58 | $26.58 | $26.46 | $26.57 | $26.57 | 777 |
| 2023-02-21 | $26.61 | $26.61 | $26.53 | $26.53 | $26.53 | 1,703 |
| 2023-02-17 | $26.84 | $26.97 | $26.84 | $26.88 | $26.88 | 13,736 |
| 2023-02-16 | $26.92 | $27.03 | $26.91 | $26.91 | $26.91 | 3,682 |
| 2023-02-15 | $26.84 | $27.06 | $26.83 | $27.02 | $27.02 | 9,834 |
| 2023-02-14 | $26.85 | $26.90 | $26.83 | $26.90 | $26.90 | 5,245 |
| 2023-02-13 | $26.71 | $26.91 | $26.71 | $26.82 | $26.82 | 587,691 |
| 2023-02-10 | $26.67 | $26.75 | $26.67 | $26.72 | $26.72 | 9,312 |
| 2023-02-09 | $26.96 | $26.96 | $26.69 | $26.69 | $26.69 | 9,069 |
| 2023-02-08 | $27.06 | $27.06 | $26.85 | $26.85 | $26.85 | 21,090 |
| 2023-02-07 | $26.89 | $27.12 | $26.89 | $27.12 | $27.12 | 8,522 |
| 2023-02-06 | $27.03 | $27.07 | $26.92 | $27.01 | $27.01 | 8,715 |
| 2023-02-03 | $27.17 | $27.30 | $27.08 | $27.15 | $27.15 | 15,754 |
| 2023-02-02 | $27.15 | $27.28 | $27.12 | $27.23 | $27.23 | 13,198 |
| 2023-02-01 | $26.78 | $27.04 | $26.74 | $27.01 | $27.01 | 9,990 |
| 2023-01-31 | $26.62 | $26.83 | $26.62 | $26.83 | $26.83 | 10,712 |
| 2023-01-30 | $26.57 | $26.66 | $26.51 | $26.51 | $26.51 | 12,782 |
| 2023-01-27 | $26.60 | $26.77 | $26.60 | $26.69 | $26.69 | 12,391 |
| 2023-01-26 | $26.58 | $26.61 | $26.49 | $26.61 | $26.61 | 14,916 |
| 2023-01-25 | $26.34 | $26.55 | $26.34 | $26.52 | $26.52 | 6,348 |
| 2023-01-24 | $26.41 | $26.50 | $26.41 | $26.47 | $26.47 | 4,867 |
| 2023-01-23 | $26.46 | $26.50 | $26.35 | $26.46 | $26.46 | 5,232 |
| 2023-01-20 | $26.10 | $26.27 | $26.10 | $26.27 | $26.27 | 6,141 |
| 2023-01-19 | $25.91 | $26.10 | $25.91 | $25.97 | $25.97 | 6,517 |
| 2023-01-18 | $26.51 | $26.51 | $26.16 | $26.16 | $26.16 | 9,662 |
| 2023-01-17 | $26.42 | $26.42 | $26.31 | $26.36 | $26.36 | 4,605 |
| 2023-01-13 | $26.24 | $26.35 | $26.17 | $26.35 | $26.35 | 15,420 |
| 2023-01-12 | $25.97 | $26.23 | $25.97 | $26.23 | $26.23 | 1,638 |
| 2023-01-11 | $25.81 | $25.98 | $25.81 | $25.98 | $25.98 | 4,112 |
| 2023-01-10 | $25.63 | $25.82 | $25.63 | $25.82 | $25.82 | 6,103 |
| 2023-01-09 | $25.76 | $25.77 | $25.58 | $25.60 | $25.60 | 6,819 |
| 2023-01-06 | $25.38 | $25.59 | $25.38 | $25.54 | $25.54 | 4,457 |
| 2023-01-05 | $25.18 | $25.30 | $25.17 | $25.21 | $25.21 | 23,540 |
| 2023-01-04 | $25.28 | $25.46 | $25.28 | $25.39 | $25.39 | 8,970 |
| 2023-01-03 | $25.30 | $25.30 | $25.01 | $25.13 | $25.13 | 5,564 |
| 2022-12-30 | $25.09 | $25.24 | $25.09 | $25.24 | $25.24 | 13,502 |
| 2022-12-29 | $25.13 | $25.30 | $25.13 | $25.30 | $25.30 | 3,895 |
| 2022-12-28 | $25.13 | $25.13 | $24.86 | $24.86 | $24.86 | 17,230 |
| 2022-12-27 | $25.24 | $25.24 | $25.06 | $25.06 | $25.06 | 3,036 |
| 2022-12-23 | $25.20 | $25.24 | $25.07 | $25.24 | $25.24 | 6,096 |
| 2022-12-22 | $25.26 | $25.26 | $24.86 | $25.17 | $25.17 | 11,630 |
| 2022-12-21 | $25.14 | $25.39 | $25.14 | $25.36 | $25.36 | 56,224 |
| 2022-12-20 | $24.88 | $25.14 | $24.88 | $25.02 | $25.02 | 50,303 |
| 2022-12-19 | $25.06 | $25.12 | $24.90 | $24.98 | $24.98 | 18,000 |
| 2022-12-16 | $25.15 | $25.18 | $25.00 | $25.18 | $25.18 | 19,390 |
| 2022-12-15 | $25.46 | $25.47 | $25.25 | $25.30 | $25.30 | 12,965 |
| 2022-12-14 | $25.70 | $25.82 | $25.53 | $25.68 | $25.68 | 27,248 |
| 2022-12-13 | $25.91 | $25.99 | $25.65 | $25.75 | $25.75 | 10,630 |
| 2022-12-12 | $25.35 | $25.59 | $25.34 | $25.58 | $25.58 | 7,254 |
| 2022-12-09 | $25.54 | $25.56 | $25.43 | $25.43 | $25.43 | 15,976 |
| 2022-12-08 | $25.63 | $25.64 | $25.52 | $25.58 | $25.58 | 464,321 |
| 2022-12-07 | $25.51 | $25.52 | $25.44 | $25.49 | $25.49 | 3,508 |
| 2022-12-06 | $25.58 | $25.60 | $25.45 | $25.54 | $25.54 | 7,853 |
| 2022-12-05 | $25.79 | $25.84 | $25.63 | $25.73 | $25.73 | 7,477 |
| 2022-12-02 | $25.90 | $26.06 | $25.78 | $26.06 | $26.06 | 8,215 |
| 2022-12-01 | $25.94 | $26.00 | $25.88 | $26.00 | $26.00 | 6,904 |
| 2022-11-30 | $25.56 | $25.92 | $25.50 | $25.92 | $25.92 | 3,748 |
| 2022-11-29 | $25.65 | $25.65 | $25.54 | $25.63 | $25.63 | 11,723 |
| 2022-11-28 | $25.74 | $25.74 | $25.50 | $25.56 | $25.56 | 5,275 |
| 2022-11-25 | $25.72 | $25.83 | $25.69 | $25.81 | $25.81 | 2,175 |
| 2022-11-23 | $25.70 | $25.74 | $25.63 | $25.74 | $25.74 | 907 |
| 2022-11-22 | $25.59 | $25.72 | $25.59 | $25.72 | $25.72 | 13,031 |
| 2022-11-21 | $25.48 | $25.57 | $25.47 | $25.56 | $25.56 | 13,198 |
| 2022-11-18 | $25.69 | $25.69 | $25.50 | $25.60 | $25.60 | 17,775 |
| 2022-11-17 | $25.40 | $25.53 | $25.38 | $25.53 | $25.53 | 9,382 |
| 2022-11-16 | $25.65 | $25.65 | $25.52 | $25.56 | $25.56 | 11,553 |
| 2022-11-15 | $25.82 | $25.88 | $25.73 | $25.78 | $25.78 | 8,171 |
| 2022-11-14 | $25.70 | $25.76 | $25.63 | $25.63 | $25.63 | 7,984 |
| 2022-11-11 | $25.75 | $25.77 | $25.55 | $25.68 | $25.68 | 30,080 |
| 2022-11-10 | $25.57 | $25.66 | $25.48 | $25.60 | $25.60 | 12,775 |
| 2022-11-09 | $25.16 | $25.16 | $24.80 | $24.88 | $24.88 | 24,001 |
| 2022-11-08 | $25.20 | $25.37 | $25.11 | $25.24 | $25.24 | 31,003 |
| 2022-11-07 | $25.15 | $25.28 | $25.14 | $25.26 | $25.26 | 11,139 |
| 2022-11-04 | $25.09 | $25.21 | $24.96 | $25.19 | $25.19 | 34,232 |
| 2022-11-03 | $24.92 | $25.07 | $24.92 | $24.97 | $24.97 | 15,696 |
| 2022-11-02 | $25.45 | $25.54 | $25.03 | $25.06 | $25.06 | 40,654 |
| 2022-11-01 | $25.53 | $25.54 | $25.38 | $25.44 | $25.44 | 18,413 |
| 2022-10-31 | $25.34 | $25.47 | $25.32 | $25.40 | $25.40 | 5,527 |
| 2022-10-28 | $25.20 | $25.41 | $25.18 | $25.38 | $25.38 | 541,092 |
| 2022-10-27 | $25.26 | $25.28 | $25.09 | $25.09 | $25.09 | 2,986 |
| 2022-10-26 | $25.16 | $25.33 | $25.06 | $25.13 | $25.13 | 24,036 |
| 2022-10-25 | $25.00 | $25.12 | $24.97 | $25.05 | $25.05 | 43,995 |
| 2022-10-24 | $24.67 | $24.73 | $24.47 | $24.71 | $24.71 | 11,672 |
| 2022-10-21 | $24.43 | $24.67 | $24.43 | $24.61 | $24.61 | 24,718 |
| 2022-10-20 | $24.64 | $24.65 | $24.30 | $24.37 | $24.37 | 6,702 |
| 2022-10-19 | $24.66 | $24.66 | $24.35 | $24.54 | $24.54 | 67,609 |
| 2022-10-18 | $24.90 | $24.90 | $24.62 | $24.75 | $24.75 | 17,560 |
| 2022-10-17 | $24.56 | $24.62 | $24.47 | $24.58 | $24.58 | 8,777 |
| 2022-10-14 | $24.55 | $24.56 | $24.15 | $24.18 | $24.18 | 34,407 |
| 2022-10-13 | $23.76 | $24.59 | $23.76 | $24.53 | $24.53 | 19,119 |
| 2022-10-12 | $24.21 | $24.32 | $24.07 | $24.25 | $24.25 | 65,540 |
| 2022-10-11 | $24.12 | $24.40 | $24.01 | $24.20 | $24.20 | 67,861 |
| 2022-10-10 | $24.33 | $24.36 | $24.13 | $24.26 | $24.26 | 58,407 |
| 2022-10-07 | $24.63 | $24.63 | $24.29 | $24.37 | $24.37 | 29,824 |
| 2022-10-06 | $24.80 | $24.80 | $24.69 | $24.75 | $24.75 | 125,856 |
| 2022-10-05 | $24.70 | $24.89 | $24.57 | $24.83 | $24.83 | 77,266 |
| 2022-10-04 | $24.72 | $24.95 | $24.61 | $24.89 | $24.89 | 105,829 |
| 2022-10-03 | $24.31 | $24.51 | $24.08 | $24.44 | $24.44 | 217,374 |
| 2022-09-30 | $24.20 | $24.72 | $24.18 | $24.18 | $24.18 | 434,924 |
| 2022-09-29 | $24.54 | $24.54 | $24.05 | $24.24 | $24.24 | 83,862 |
| 2022-09-28 | $24.18 | $24.87 | $24.18 | $24.79 | $24.79 | 20,324 |
| 2022-09-27 | $24.21 | $24.23 | $23.96 | $24.05 | $24.05 | 18,172 |
| 2022-09-26 | $24.46 | $24.59 | $23.99 | $24.02 | $24.02 | 13,911 |
| 2022-09-23 | $24.24 | $24.27 | $24.21 | $24.26 | $24.26 | 1,998 |
| 2022-09-22 | $25.20 | $25.20 | $24.82 | $24.82 | $24.82 | 5,134 |
| 2022-09-21 | $25.59 | $25.64 | $25.28 | $25.28 | $25.28 | 5,559 |
| 2022-09-20 | $25.54 | $25.57 | $25.42 | $25.50 | $25.50 | 1,856 |
| 2022-09-19 | $25.57 | $25.75 | $25.53 | $25.75 | $25.75 | 9,465 |
| 2022-09-16 | $25.47 | $25.56 | $25.45 | $25.56 | $25.56 | 16,380 |
| 2022-09-15 | $25.83 | $25.96 | $25.77 | $25.79 | $25.79 | 2,010 |
| 2022-09-14 | $25.79 | $25.88 | $25.79 | $25.87 | $25.87 | 10,903 |
| 2022-09-13 | $26.00 | $26.00 | $25.82 | $25.82 | $25.82 | 5,860 |
| 2022-09-12 | $26.26 | $26.27 | $26.26 | $26.27 | $26.27 | 430 |
| 2022-09-09 | $26.16 | $26.16 | $26.15 | $26.15 | $26.15 | 914 |
| 2022-09-08 | $25.75 | $25.89 | $25.75 | $25.89 | $25.89 | 1,531 |
| 2022-09-07 | $25.32 | $25.75 | $25.32 | $25.74 | $25.74 | 4,214 |
| 2022-09-06 | $25.34 | $25.44 | $25.33 | $25.39 | $25.39 | 1,597 |
| 2022-09-02 | $25.60 | $25.82 | $25.45 | $25.52 | $25.52 | 4,638 |
| 2022-09-01 | $25.45 | $25.61 | $25.41 | $25.61 | $25.61 | 1,982 |
| 2022-08-31 | $25.81 | $25.81 | $25.67 | $25.76 | $25.76 | 4,353 |
| 2022-08-30 | $25.77 | $25.79 | $25.71 | $25.79 | $25.79 | 4,338 |
| 2022-08-29 | $25.95 | $25.97 | $25.92 | $25.93 | $25.93 | 1,874 |
| 2022-08-26 | $26.09 | $26.09 | $26.00 | $26.00 | $26.00 | 241 |
| 2022-08-25 | $26.21 | $26.28 | $26.21 | $26.28 | $26.28 | 176 |
| 2022-08-24 | $26.05 | $26.16 | $26.05 | $26.16 | $26.16 | 1,200 |
| 2022-08-23 | $26.06 | $26.07 | $26.04 | $26.06 | $26.06 | 905 |
| 2022-08-22 | $26.06 | $26.06 | $25.99 | $26.02 | $26.02 | 1,112 |
| 2022-08-19 | $26.19 | $26.24 | $26.18 | $26.24 | $26.24 | 1,104 |
| 2022-08-18 | $26.33 | $26.37 | $26.29 | $26.37 | $26.37 | 1,200 |
| 2022-08-17 | $26.36 | $26.36 | $26.32 | $26.32 | $26.32 | 2,376 |
| 2022-08-16 | $26.43 | $26.49 | $26.43 | $26.46 | $26.46 | 7,388 |
| 2022-08-15 | $26.41 | $26.44 | $26.38 | $26.44 | $26.44 | 1,127 |
| 2022-08-12 | $26.25 | $26.42 | $26.25 | $26.42 | $26.42 | 985 |
| 2022-08-11 | $26.33 | $26.34 | $26.23 | $26.25 | $26.25 | 1,368 |
| 2022-08-10 | $26.17 | $26.24 | $26.17 | $26.23 | $26.23 | 1,423 |
| 2022-08-09 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 166 |
| 2022-08-08 | $26.12 | $26.12 | $26.08 | $26.08 | $26.08 | 166 |
| 2022-08-05 | $25.94 | $25.98 | $25.92 | $25.98 | $25.98 | 1,288 |
| 2022-08-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 21 |
| 2022-08-03 | $25.88 | $25.90 | $25.86 | $25.90 | $25.90 | 987 |
| 2022-08-02 | $25.77 | $25.77 | $25.74 | $25.74 | $25.74 | 400 |
| 2022-08-01 | $25.68 | $25.83 | $25.61 | $25.74 | $25.74 | 7,726 |
| 2022-07-29 | $25.67 | $25.75 | $25.67 | $25.75 | $25.75 | 3,281 |
| 2022-07-28 | $25.55 | $25.67 | $25.52 | $25.67 | $25.67 | 10,705 |
| 2022-07-27 | $25.20 | $25.51 | $25.18 | $25.51 | $25.51 | 22,747 |
| 2022-07-26 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 100 |
| 2022-07-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 89 |
| 2022-07-22 | $25.26 | $25.26 | $25.12 | $25.14 | $25.14 | 1,027 |
| 2022-07-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 22 |
| 2022-07-20 | $25.13 | $25.29 | $25.13 | $25.29 | $25.29 | 769 |
| 2022-07-19 | $25.06 | $25.13 | $25.06 | $25.09 | $25.09 | 335 |
| 2022-07-18 | $24.84 | $24.85 | $24.59 | $24.59 | $24.59 | 3,832 |
| 2022-07-15 | $24.57 | $24.67 | $24.57 | $24.63 | $24.63 | 3,356 |
| 2022-07-14 | $24.08 | $24.29 | $24.08 | $24.29 | $24.29 | 1,128 |
| 2022-07-13 | $24.40 | $24.46 | $24.40 | $24.46 | $24.46 | 483 |
| 2022-07-12 | $24.57 | $24.57 | $24.46 | $24.46 | $24.46 | 43,038 |
| 2022-07-11 | $24.63 | $24.63 | $24.40 | $24.46 | $24.46 | 15,935 |
| 2022-07-08 | $24.63 | $24.79 | $24.63 | $24.79 | $24.79 | 2,138 |
| 2022-07-07 | $24.75 | $24.75 | $24.68 | $24.75 | $24.75 | 836 |
| 2022-07-06 | $24.27 | $24.39 | $24.27 | $24.39 | $24.39 | 3,308 |
| 2022-07-05 | $24.39 | $24.49 | $24.36 | $24.49 | $24.49 | 554 |
| 2022-07-01 | $24.12 | $24.36 | $24.09 | $24.33 | $24.33 | 25,588 |
| 2022-06-30 | $24.06 | $24.14 | $24.06 | $24.14 | $24.14 | 572 |
| 2022-06-29 | $24.20 | $24.29 | $24.20 | $24.29 | $24.29 | 100 |
| 2022-06-28 | $24.47 | $24.49 | $24.44 | $24.44 | $24.44 | 2,535 |
| 2022-06-27 | $24.63 | $24.69 | $24.63 | $24.69 | $24.69 | 401 |
| 2022-06-24 | $24.54 | $24.61 | $24.53 | $24.61 | $24.61 | 507 |
| 2022-06-23 | $23.99 | $24.15 | $23.99 | $24.15 | $24.15 | 950 |
| 2022-06-22 | $23.88 | $23.99 | $23.88 | $23.99 | $23.99 | 458 |
| 2022-06-21 | $24.12 | $24.12 | $24.01 | $24.01 | $24.01 | 1,008 |
| 2022-06-17 | $23.67 | $23.84 | $23.56 | $23.70 | $23.70 | 25,985 |
| 2022-06-16 | $23.48 | $23.53 | $23.40 | $23.48 | $23.48 | 5,613 |
| 2022-06-15 | $24.28 | $24.45 | $24.23 | $24.25 | $24.25 | 2,053 |
| 2022-06-14 | $24.00 | $24.12 | $23.88 | $24.04 | $24.04 | 99,813 |
| 2022-06-13 | $24.01 | $24.19 | $24.00 | $24.05 | $24.05 | 96,513 |
| 2022-06-10 | $24.77 | $24.83 | $24.68 | $24.80 | $24.80 | 320,603 |
| 2022-06-09 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 80 |
| 2022-06-08 | $25.39 | $25.42 | $25.39 | $25.42 | $25.42 | 234 |
| 2022-06-07 | $25.38 | $25.64 | $25.31 | $25.59 | $25.59 | 8,324 |
| 2022-06-06 | $25.40 | $25.42 | $25.39 | $25.42 | $25.42 | 1,864 |
| 2022-06-03 | $25.40 | $25.40 | $25.28 | $25.35 | $25.35 | 538 |
| 2022-06-02 | $25.28 | $25.43 | $25.28 | $25.43 | $25.43 | 349 |
| 2022-06-01 | $25.20 | $25.22 | $25.02 | $25.16 | $25.16 | 8,249 |
| 2022-05-31 | $25.19 | $25.29 | $25.19 | $25.21 | $25.21 | 849 |
| 2022-05-27 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 40 |
| 2022-05-26 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 25 |
| 2022-05-25 | $24.65 | $24.73 | $24.61 | $24.73 | $24.73 | 14,563 |
| 2022-05-24 | $24.30 | $24.44 | $24.30 | $24.44 | $24.44 | 2,209 |
| 2022-05-23 | $24.58 | $24.63 | $24.58 | $24.63 | $24.63 | 268 |
| 2022-05-20 | $24.20 | $24.48 | $24.19 | $24.48 | $24.48 | 2,477 |
| 2022-05-19 | $24.30 | $24.68 | $24.30 | $24.51 | $24.51 | 314,100 |
| 2022-05-18 | $24.73 | $24.73 | $24.43 | $24.46 | $24.46 | 1,397 |
| 2022-05-17 | $24.76 | $24.98 | $24.76 | $24.96 | $24.96 | 1,177 |
| 2022-05-16 | $24.66 | $24.67 | $24.54 | $24.54 | $24.54 | 12,174 |
| 2022-05-13 | $24.49 | $24.65 | $24.45 | $24.55 | $24.55 | 20,092 |
| 2022-05-12 | $24.08 | $24.23 | $23.87 | $24.13 | $24.13 | 2,273 |
| 2022-05-11 | $24.28 | $24.47 | $23.97 | $23.97 | $23.97 | 12,031 |
| 2022-05-10 | $24.44 | $24.45 | $24.31 | $24.31 | $24.31 | 1,102 |
| 2022-05-09 | $24.64 | $24.64 | $24.29 | $24.29 | $24.29 | 2,530 |
| 2022-05-06 | $24.81 | $25.01 | $24.78 | $24.86 | $24.86 | 7,812 |
| 2022-05-05 | $25.13 | $25.13 | $25.06 | $25.06 | $25.06 | 519 |
| 2022-05-04 | $25.23 | $25.79 | $25.17 | $25.71 | $25.71 | 1,221 |
| 2022-05-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 94 |
| 2022-05-02 | $25.03 | $25.15 | $25.03 | $25.15 | $25.15 | 922 |
| 2022-04-29 | $25.51 | $25.51 | $24.98 | $24.98 | $24.98 | 2,350 |
| 2022-04-28 | $25.14 | $25.39 | $25.14 | $25.39 | $25.39 | 518 |
| 2022-04-27 | $25.14 | $25.27 | $25.14 | $25.15 | $25.15 | 24,299 |
| 2022-04-26 | $25.39 | $25.39 | $25.19 | $25.19 | $25.19 | 1,731 |
| 2022-04-25 | $25.33 | $25.62 | $25.28 | $25.62 | $25.62 | 19,035 |
| 2022-04-22 | $25.84 | $25.84 | $25.57 | $25.57 | $25.57 | 567 |
| 2022-04-21 | $26.23 | $26.23 | $25.82 | $25.85 | $25.85 | 13,088 |
| 2022-04-20 | $26.32 | $26.33 | $26.25 | $26.25 | $26.25 | 15,289 |
| 2022-04-19 | $25.86 | $26.24 | $25.86 | $26.16 | $26.16 | 10,425 |
| 2022-04-18 | $25.90 | $25.96 | $25.78 | $25.85 | $25.85 | 5,332 |
| 2022-04-14 | $26.05 | $26.05 | $25.98 | $25.98 | $25.98 | 588 |
| 2022-04-13 | $25.82 | $26.13 | $25.82 | $26.12 | $26.12 | 2,518 |
| 2022-04-12 | $25.82 | $25.86 | $25.82 | $25.86 | $25.86 | 5,396 |
| 2022-04-11 | $25.82 | $25.82 | $25.79 | $25.79 | $25.79 | 262 |
| 2022-04-08 | $26.03 | $26.03 | $25.91 | $25.91 | $25.91 | 1,674 |
| 2022-04-07 | $26.04 | $26.05 | $26.00 | $26.00 | $26.00 | 883 |
| 2022-04-06 | $26.00 | $26.14 | $25.95 | $26.05 | $26.05 | 6,126 |
| 2022-04-05 | $26.42 | $26.42 | $26.23 | $26.25 | $26.25 | 7,949 |
| 2022-04-04 | $26.45 | $26.58 | $26.45 | $26.58 | $26.58 | 6,336 |
| 2022-04-01 | $26.46 | $26.54 | $26.44 | $26.54 | $26.54 | 1,760 |
| 2022-03-31 | $26.50 | $26.64 | $26.41 | $26.41 | $26.41 | 5,577 |
| 2022-03-30 | $26.79 | $26.79 | $26.49 | $26.54 | $26.54 | 2,264 |
| 2022-03-29 | $26.66 | $26.89 | $26.66 | $26.82 | $26.82 | 3,091 |
| 2022-03-28 | $26.50 | $26.50 | $26.25 | $26.44 | $26.44 | 4,749 |
| 2022-03-25 | $26.36 | $26.41 | $26.35 | $26.41 | $26.41 | 1,593 |
| 2022-03-24 | $26.40 | $26.47 | $26.32 | $26.42 | $26.42 | 3,736 |
| 2022-03-23 | $26.39 | $26.39 | $26.23 | $26.23 | $26.23 | 8,166 |
| 2022-03-22 | $26.50 | $26.50 | $26.42 | $26.44 | $26.44 | 4,062 |
| 2022-03-21 | $26.43 | $26.43 | $26.26 | $26.34 | $26.34 | 23,969 |
| 2022-03-18 | $26.34 | $26.72 | $26.34 | $26.48 | $26.48 | 2,478 |
| 2022-03-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 5,780 |
| 2022-03-16 | $25.94 | $26.08 | $25.73 | $26.08 | $26.08 | 2,607 |
| 2022-03-15 | $25.39 | $25.63 | $25.39 | $25.63 | $25.63 | 4,318 |
| 2022-03-14 | $25.59 | $25.59 | $25.38 | $25.41 | $25.41 | 2,769 |
| 2022-03-11 | $25.83 | $25.87 | $25.71 | $25.71 | $25.71 | 770 |
| 2022-03-10 | $25.79 | $25.92 | $25.73 | $25.92 | $25.92 | 1,073 |
| 2022-03-09 | $25.92 | $25.96 | $25.88 | $25.93 | $25.93 | 3,086 |
| 2022-03-08 | $25.52 | $25.78 | $25.52 | $25.55 | $25.55 | 4,224 |
| 2022-03-07 | $25.59 | $25.59 | $25.48 | $25.48 | $25.48 | 761 |
| 2022-03-04 | $25.79 | $25.81 | $25.75 | $25.79 | $25.79 | 7,204 |
| 2022-03-03 | $26.10 | $26.13 | $26.05 | $26.05 | $26.05 | 4,555 |
| 2022-03-02 | $25.91 | $26.27 | $25.91 | $26.27 | $26.27 | 2,540 |
| 2022-03-01 | $25.91 | $26.04 | $25.88 | $25.88 | $25.88 | 573 |
| 2022-02-28 | $26.04 | $26.29 | $26.04 | $26.21 | $26.21 | 6,352 |
| 2022-02-25 | $25.92 | $26.15 | $25.84 | $26.14 | $26.14 | 3,648 |
| 2022-02-24 | $25.22 | $25.85 | $25.22 | $25.85 | $25.85 | 3,571 |
| 2022-02-23 | $25.59 | $25.59 | $25.48 | $25.48 | $25.48 | 202 |
| 2022-02-22 | $25.77 | $25.77 | $25.72 | $25.73 | $25.73 | 2,205 |
| 2022-02-18 | $26.00 | $26.04 | $25.91 | $25.92 | $25.92 | 6,805 |
| 2022-02-17 | $26.39 | $26.39 | $26.05 | $26.05 | $26.05 | 5,394 |
| 2022-02-16 | $26.30 | $26.41 | $26.25 | $26.41 | $26.41 | 1,835 |
| 2022-02-15 | $26.21 | $26.38 | $26.21 | $26.37 | $26.37 | 1,573 |
| 2022-02-14 | $26.12 | $26.13 | $25.96 | $25.99 | $25.99 | 2,986 |
| 2022-02-11 | $26.19 | $26.36 | $25.98 | $26.06 | $26.06 | 3,293 |
| 2022-02-10 | $26.30 | $26.62 | $26.22 | $26.22 | $26.22 | 2,381 |
| 2022-02-09 | $26.36 | $26.45 | $26.35 | $26.44 | $26.44 | 9,206 |
| 2022-02-08 | $26.01 | $26.21 | $26.01 | $26.21 | $26.21 | 4,488 |
| 2022-02-07 | $25.99 | $26.00 | $25.88 | $25.97 | $25.97 | 1,704 |
| 2022-02-04 | $25.85 | $25.91 | $25.67 | $25.90 | $25.90 | 2,112 |
| 2022-02-03 | $25.95 | $25.97 | $25.75 | $25.84 | $25.84 | 2,956 |
| 2022-02-02 | $25.99 | $26.10 | $25.95 | $26.10 | $26.10 | 3,440 |
| 2022-02-01 | $25.90 | $26.23 | $25.90 | $26.23 | $26.23 | 535 |
| 2022-01-31 | $25.64 | $26.05 | $25.64 | $26.05 | $26.05 | 7,614 |
| 2022-01-28 | $25.21 | $25.66 | $25.13 | $25.57 | $25.57 | 2,345 |
| 2022-01-27 | $25.84 | $25.84 | $25.28 | $25.38 | $25.38 | 4,909 |
| 2022-01-26 | $26.00 | $26.13 | $25.55 | $25.62 | $25.62 | 47,831 |
| 2022-01-25 | $25.61 | $25.90 | $25.61 | $25.82 | $25.82 | 5,610 |
| 2022-01-24 | $25.53 | $26.10 | $25.48 | $26.10 | $26.10 | 2,405 |
| 2022-01-21 | $25.91 | $25.91 | $25.77 | $25.80 | $25.80 | 949 |
| 2022-01-20 | $26.59 | $26.59 | $26.01 | $26.01 | $26.01 | 18,755 |
| 2022-01-19 | $26.46 | $26.46 | $26.28 | $26.28 | $26.28 | 827 |
| 2022-01-18 | $26.76 | $26.76 | $26.48 | $26.48 | $26.48 | 2,055 |
| 2022-01-14 | $26.89 | $26.91 | $26.80 | $26.88 | $26.88 | 5,786 |
| 2022-01-13 | $27.05 | $27.15 | $26.93 | $26.93 | $26.93 | 6,149 |
| 2022-01-12 | $27.21 | $27.21 | $27.07 | $27.07 | $27.07 | 1,017 |
| 2022-01-11 | $27.03 | $27.17 | $26.91 | $27.13 | $27.13 | 1,905 |
| 2022-01-10 | $26.77 | $27.03 | $26.76 | $27.03 | $27.03 | 8,925 |
| 2022-01-07 | $27.17 | $27.17 | $27.01 | $27.01 | $27.01 | 1,980 |
| 2022-01-06 | $27.04 | $27.13 | $27.04 | $27.13 | $27.13 | 426 |
| 2022-01-05 | $27.44 | $27.44 | $27.07 | $27.11 | $27.11 | 2,468 |
| 2022-01-04 | $27.51 | $27.57 | $27.49 | $27.57 | $27.57 | 16,400 |
| 2022-01-03 | $27.52 | $27.56 | $27.45 | $27.55 | $27.55 | 17,727 |
| 2021-12-31 | $27.32 | $27.47 | $27.32 | $27.40 | $27.40 | 7,929 |
| 2021-12-30 | $27.52 | $27.55 | $27.41 | $27.41 | $27.41 | 4,160 |
| 2021-12-29 | $27.35 | $27.44 | $27.35 | $27.41 | $27.41 | 2,651 |
| 2021-12-28 | $27.44 | $27.44 | $27.39 | $27.39 | $27.39 | 1,607 |
| 2021-12-27 | $27.38 | $27.42 | $27.32 | $27.41 | $27.41 | 8,290 |
| 2021-12-23 | $27.34 | $27.36 | $27.25 | $27.25 | $27.25 | 58,023 |
| 2021-12-22 | $27.04 | $27.21 | $27.04 | $27.12 | $27.12 | 44,085 |
| 2021-12-21 | $26.75 | $27.11 | $26.75 | $27.11 | $27.11 | 9,214 |
| 2021-12-20 | $26.90 | $26.90 | $26.47 | $26.62 | $26.62 | 23,555 |
| 2021-12-17 | $26.72 | $26.99 | $26.71 | $26.92 | $26.92 | 47,681 |
| 2021-12-16 | $27.08 | $27.13 | $26.74 | $26.80 | $26.80 | 101,975 |
| 2021-12-15 | $26.66 | $27.08 | $26.65 | $27.08 | $27.08 | 16,112 |
| 2021-12-14 | $26.96 | $26.96 | $26.75 | $26.82 | $26.82 | 14,917 |
| 2021-12-13 | $27.10 | $27.11 | $26.88 | $26.88 | $26.88 | 10,278 |
| 2021-12-10 | $27.14 | $27.14 | $27.08 | $27.10 | $27.10 | 5,570 |
| 2021-12-09 | $27.24 | $27.30 | $27.13 | $27.13 | $27.13 | 3,862 |
| 2021-12-08 | $27.35 | $27.47 | $27.35 | $27.45 | $27.45 | 15,454 |
| 2021-12-07 | $27.32 | $27.41 | $27.27 | $27.27 | $27.27 | 16,951 |
| 2021-12-06 | $26.94 | $27.05 | $26.88 | $27.00 | $27.00 | 2,148 |
| 2021-12-03 | $26.81 | $26.81 | $26.59 | $26.64 | $26.64 | 4,598 |
| 2021-12-02 | $26.90 | $27.03 | $26.78 | $27.03 | $27.03 | 17,173 |
| 2021-12-01 | $27.24 | $27.38 | $26.67 | $26.67 | $26.67 | 9,327 |
| 2021-11-30 | $27.18 | $27.18 | $26.96 | $27.06 | $27.06 | 55,013 |
| 2021-11-29 | $27.25 | $27.40 | $27.25 | $27.33 | $27.33 | 3,175 |
| 2021-11-26 | $27.25 | $27.29 | $27.06 | $27.21 | $27.21 | 4,221 |
| 2021-11-24 | $27.68 | $27.78 | $27.65 | $27.77 | $27.77 | 22,279 |
| 2021-11-23 | $27.80 | $27.80 | $27.65 | $27.69 | $27.69 | 1,374 |
| 2021-11-22 | $27.96 | $27.96 | $27.77 | $27.77 | $27.77 | 17,121 |
| 2021-11-19 | $27.81 | $27.81 | $27.77 | $27.79 | $27.79 | 983 |
| 2021-11-18 | $27.97 | $27.98 | $27.85 | $27.93 | $27.93 | 218,683 |
| 2021-11-17 | $27.99 | $27.99 | $27.84 | $27.96 | $27.96 | 15,035 |
| 2021-11-16 | $27.93 | $28.05 | $27.93 | $28.02 | $28.02 | 7,133 |
| 2021-11-15 | $28.05 | $28.05 | $28.01 | $28.03 | $28.03 | 3,868 |
| 2021-11-12 | $28.00 | $28.05 | $28.00 | $28.03 | $28.03 | 2,447 |
| 2021-11-11 | $28.05 | $28.09 | $27.97 | $27.97 | $27.97 | 58,888 |
| 2021-11-10 | $28.15 | $28.15 | $27.90 | $27.90 | $27.90 | 3,814 |
| 2021-11-09 | $28.14 | $28.16 | $28.07 | $28.14 | $28.14 | 6,141 |
| 2021-11-08 | $28.28 | $28.28 | $28.12 | $28.17 | $28.17 | 14,828 |
| 2021-11-05 | $28.15 | $28.25 | $28.07 | $28.09 | $28.09 | 22,363 |
| 2021-11-04 | $28.13 | $28.18 | $27.97 | $28.08 | $28.08 | 21,417 |
| 2021-11-03 | $27.92 | $28.09 | $27.89 | $27.99 | $27.99 | 7,915 |
| 2021-11-02 | $27.87 | $27.92 | $27.79 | $27.82 | $27.82 | 16,547 |
| 2021-11-01 | $27.75 | $27.87 | $27.69 | $27.81 | $27.81 | 11,935 |
| 2021-10-29 | $27.63 | $27.63 | $27.50 | $27.55 | $27.55 | 7,354 |
| 2021-10-28 | $27.48 | $27.62 | $27.47 | $27.54 | $27.54 | 13,309 |
| 2021-10-27 | $27.43 | $27.51 | $27.33 | $27.33 | $27.33 | 12,602 |
| 2021-10-26 | $27.67 | $27.67 | $27.53 | $27.58 | $27.58 | 5,591 |
| 2021-10-25 | $27.62 | $27.68 | $27.62 | $27.64 | $27.64 | 14,543 |
| 2021-10-22 | $27.54 | $27.57 | $27.41 | $27.49 | $27.49 | 15,186 |
| 2021-10-21 | $27.59 | $27.59 | $27.50 | $27.54 | $27.54 | 12,104 |
| 2021-10-20 | $27.45 | $27.57 | $27.45 | $27.51 | $27.51 | 9,563 |
| 2021-10-19 | $27.34 | $27.50 | $27.33 | $27.45 | $27.45 | 87,577 |
| 2021-10-18 | $27.31 | $27.43 | $27.30 | $27.37 | $27.37 | 8,700 |
| 2021-10-15 | $27.56 | $27.56 | $27.39 | $27.39 | $27.39 | 6,870 |
| 2021-10-14 | $27.19 | $27.46 | $27.19 | $27.41 | $27.41 | 30,672 |
| 2021-10-13 | $27.19 | $27.23 | $27.13 | $27.18 | $27.18 | 10,304 |
| 2021-10-12 | $27.17 | $27.26 | $27.09 | $27.12 | $27.12 | 15,240 |
| 2021-10-11 | $27.20 | $27.27 | $27.08 | $27.12 | $27.12 | 12,129 |
| 2021-10-08 | $27.31 | $27.31 | $27.14 | $27.20 | $27.20 | 12,169 |
| 2021-10-07 | $27.17 | $27.34 | $27.15 | $27.21 | $27.21 | 84,382 |
| 2021-10-06 | $26.97 | $27.01 | $26.89 | $26.99 | $26.99 | 6,832 |
| 2021-10-05 | $27.05 | $27.16 | $27.05 | $27.10 | $27.10 | 18,674 |
| 2021-10-04 | $27.11 | $27.11 | $26.92 | $26.98 | $26.98 | 25,705 |
| 2021-10-01 | $26.98 | $27.22 | $26.92 | $27.19 | $27.19 | 153,146 |
| 2021-09-30 | $26.92 | $26.96 | $26.89 | $26.95 | $26.95 | 99,107 |
| 2021-09-29 | $26.93 | $26.93 | $26.89 | $26.90 | $26.90 | 11,926 |
| 2021-09-28 | $26.92 | $26.97 | $26.82 | $26.91 | $26.91 | 83,549 |
| 2021-09-27 | $26.94 | $26.94 | $26.90 | $26.92 | $26.92 | 43,601 |
| 2021-09-24 | $26.89 | $26.92 | $26.88 | $26.92 | $26.92 | 4,437 |
| 2021-09-23 | $26.88 | $26.93 | $26.87 | $26.91 | $26.91 | 22,674 |
| 2021-09-22 | $26.93 | $26.93 | $26.89 | $26.90 | $26.90 | 7,632 |
| 2021-09-21 | $26.90 | $26.91 | $26.87 | $26.91 | $26.91 | 371 |
| 2021-09-20 | $26.87 | $26.92 | $26.87 | $26.89 | $26.89 | 1,328 |
| 2021-09-17 | $26.91 | $26.94 | $26.87 | $26.90 | $26.90 | 7,796 |
| 2021-09-16 | $26.88 | $26.91 | $26.87 | $26.91 | $26.91 | 6,916 |
| 2021-09-15 | $26.90 | $26.93 | $26.87 | $26.90 | $26.90 | 168,312 |
| 2021-09-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1,573 |
| 2021-09-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 6 |
| 2021-09-10 | $26.90 | $26.90 | $26.89 | $26.89 | $26.89 | 433 |
| 2021-09-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1,841 |
| 2021-09-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1,841 |
| 2021-09-07 | $26.89 | $26.90 | $26.78 | $26.90 | $26.90 | 31,551 |
| 2021-09-03 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 783 |
| 2021-09-02 | $26.90 | $26.90 | $26.84 | $26.90 | $26.90 | 5,095 |
| 2021-09-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 519 |
| 2021-08-31 | $26.90 | $26.90 | $26.89 | $26.90 | $26.90 | 3,753 |
| 2021-08-30 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 4,601 |
| 2021-08-27 | $26.90 | $26.90 | $26.89 | $26.90 | $26.90 | 3,473 |
| 2021-08-26 | $26.89 | $26.90 | $26.88 | $26.90 | $26.90 | 9,316 |
| 2021-08-25 | $26.87 | $26.89 | $26.87 | $26.89 | $26.89 | 13,239 |
| 2021-08-24 | $26.87 | $26.87 | $26.86 | $26.87 | $26.87 | 6,788 |
| 2021-08-23 | $26.81 | $26.89 | $26.81 | $26.87 | $26.87 | 22,849 |
| 2021-08-20 | $26.90 | $26.90 | $26.86 | $26.87 | $26.87 | 8,170 |
| 2021-08-19 | $26.88 | $26.88 | $26.84 | $26.87 | $26.87 | 650 |
| 2021-08-18 | $26.88 | $26.89 | $26.86 | $26.87 | $26.87 | 7,297 |
| 2021-08-17 | $26.88 | $26.90 | $26.88 | $26.90 | $26.90 | 4,287 |
| 2021-08-16 | $26.81 | $26.88 | $26.81 | $26.88 | $26.88 | 245 |
| 2021-08-13 | $26.83 | $26.87 | $26.83 | $26.87 | $26.87 | 5,535 |
| 2021-08-12 | $26.85 | $26.88 | $26.84 | $26.85 | $26.85 | 4,384 |
| 2021-08-11 | $26.86 | $26.87 | $26.86 | $26.87 | $26.87 | 1,050 |
| 2021-08-10 | $26.85 | $26.89 | $26.84 | $26.87 | $26.87 | 12,345 |
| 2021-08-09 | $26.84 | $26.88 | $26.84 | $26.87 | $26.87 | 3,696 |
| 2021-08-06 | $26.86 | $26.87 | $26.86 | $26.87 | $26.87 | 515 |
| 2021-08-05 | $26.88 | $26.88 | $26.86 | $26.86 | $26.86 | 176 |
| 2021-08-04 | $26.85 | $26.86 | $26.82 | $26.86 | $26.86 | 2,626 |
| 2021-08-03 | $26.82 | $26.84 | $26.81 | $26.84 | $26.84 | 8,293 |
| 2021-08-02 | $26.84 | $26.86 | $26.84 | $26.86 | $26.86 | 1,738 |
| 2021-07-30 | $26.83 | $26.86 | $26.83 | $26.86 | $26.86 | 2,101 |
| 2021-07-29 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 3,950 |
| 2021-07-28 | $26.85 | $26.86 | $26.83 | $26.86 | $26.86 | 3,950 |
| 2021-07-27 | $26.86 | $26.86 | $26.85 | $26.86 | $26.86 | 1,692 |
| 2021-07-26 | $26.85 | $26.87 | $26.85 | $26.87 | $26.87 | 4,544 |
| 2021-07-23 | $26.85 | $26.87 | $26.85 | $26.87 | $26.87 | 4,467 |
| 2021-07-22 | $26.81 | $26.83 | $26.81 | $26.83 | $26.83 | 15,552 |
| 2021-07-21 | $26.80 | $26.81 | $26.80 | $26.81 | $26.81 | 4,172 |
| 2021-07-20 | $26.80 | $26.80 | $26.79 | $26.80 | $26.80 | 701 |
| 2021-07-19 | $26.78 | $26.80 | $26.78 | $26.80 | $26.80 | 12,581 |
| 2021-07-16 | $26.80 | $26.80 | $26.79 | $26.79 | $26.79 | 192 |
| 2021-07-15 | $26.80 | $26.80 | $26.78 | $26.79 | $26.79 | 596 |
| 2021-07-14 | $26.79 | $26.80 | $26.79 | $26.79 | $26.79 | 5,235 |
| 2021-07-13 | $26.78 | $26.80 | $26.78 | $26.79 | $26.79 | 5,468 |
| 2021-07-12 | $26.78 | $26.79 | $26.78 | $26.79 | $26.79 | 5,324 |
| 2021-07-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 174 |
| 2021-07-08 | $26.80 | $26.82 | $26.76 | $26.79 | $26.79 | 7,314 |
| 2021-07-07 | $26.82 | $26.82 | $26.81 | $26.81 | $26.81 | 3,702 |
| 2021-07-06 | $26.80 | $26.83 | $26.80 | $26.82 | $26.82 | 5,079 |
| 2021-07-02 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 67 |
| 2021-07-01 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 205 |
| 2021-06-30 | $26.81 | $26.82 | $26.80 | $26.80 | $26.80 | 24,054 |
| 2021-06-29 | $26.80 | $26.85 | $26.79 | $26.82 | $26.82 | 2,470 |
| 2021-06-28 | $26.81 | $26.82 | $26.81 | $26.82 | $26.82 | 1,219 |
| 2021-06-25 | $26.79 | $26.81 | $26.78 | $26.81 | $26.81 | 371 |
| 2021-06-24 | $26.78 | $26.86 | $26.78 | $26.86 | $26.86 | 1,120 |
| 2021-06-23 | $26.83 | $26.85 | $26.83 | $26.85 | $26.85 | 4,060 |
| 2021-06-22 | $26.75 | $26.87 | $26.75 | $26.80 | $26.80 | 1,207 |
| 2021-06-21 | $26.83 | $26.83 | $26.72 | $26.75 | $26.75 | 6,509 |
| 2021-06-18 | $26.81 | $26.81 | $26.72 | $26.80 | $26.80 | 1,627 |
| 2021-06-17 | $26.74 | $26.83 | $26.74 | $26.82 | $26.82 | 341 |
| 2021-06-16 | $26.78 | $26.83 | $26.78 | $26.83 | $26.83 | 345 |
| 2021-06-15 | $26.76 | $26.87 | $26.76 | $26.78 | $26.78 | 17,897 |
| 2021-06-14 | $26.77 | $26.84 | $26.76 | $26.84 | $26.84 | 1,153 |
| 2021-06-11 | $26.69 | $26.87 | $26.69 | $26.84 | $26.84 | 18,171 |
| 2021-06-10 | $26.75 | $26.84 | $26.75 | $26.84 | $26.84 | 12,072 |
| 2021-06-09 | $26.80 | $26.81 | $26.80 | $26.81 | $26.81 | 735 |
| 2021-06-08 | $26.79 | $26.85 | $26.75 | $26.85 | $26.85 | 2,756 |
| 2021-06-07 | $26.75 | $26.90 | $26.73 | $26.77 | $26.77 | 10,853 |
| 2021-06-04 | $26.73 | $26.75 | $26.70 | $26.75 | $26.75 | 450 |
| 2021-06-03 | $26.70 | $26.77 | $26.70 | $26.73 | $26.73 | 2,110 |
| 2021-06-02 | $26.77 | $26.77 | $26.72 | $26.75 | $26.75 | 660 |
| 2021-06-01 | $26.77 | $26.77 | $26.73 | $26.77 | $26.77 | 3,486 |
| 2021-05-28 | $26.90 | $26.90 | $26.70 | $26.80 | $26.80 | 9,936 |
| 2021-05-27 | $26.71 | $26.75 | $26.68 | $26.75 | $26.75 | 5,300 |
| 2021-05-26 | $26.72 | $26.76 | $26.72 | $26.76 | $26.76 | 4,527 |
| 2021-05-25 | $26.69 | $26.72 | $26.69 | $26.69 | $26.69 | 1,269 |
| 2021-05-24 | $26.70 | $26.72 | $26.65 | $26.72 | $26.72 | 8,190 |
| 2021-05-21 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 2 |
| 2021-05-20 | $26.65 | $26.70 | $26.65 | $26.66 | $26.66 | 2,224 |
| 2021-05-19 | $26.65 | $26.69 | $26.64 | $26.65 | $26.65 | 13,086 |
| 2021-05-18 | $26.65 | $26.69 | $26.65 | $26.67 | $26.67 | 3,390 |
| 2021-05-17 | $26.62 | $26.65 | $26.60 | $26.64 | $26.64 | 6,871 |
| 2021-05-14 | $26.62 | $26.64 | $26.61 | $26.64 | $26.64 | 8,561 |
| 2021-05-13 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 6,491 |
| 2021-05-12 | $26.61 | $26.65 | $26.58 | $26.60 | $26.60 | 6,491 |
| 2021-05-11 | $26.62 | $26.63 | $26.58 | $26.63 | $26.63 | 402 |
| 2021-05-10 | $26.62 | $26.63 | $26.62 | $26.63 | $26.63 | 5,140 |
| 2021-05-07 | $26.70 | $26.70 | $26.64 | $26.67 | $26.67 | 9,659 |
| 2021-05-06 | $26.67 | $26.67 | $26.59 | $26.65 | $26.65 | 5,394 |
| 2021-05-05 | $26.62 | $26.68 | $26.62 | $26.65 | $26.65 | 18,192 |
| 2021-05-04 | $26.59 | $26.65 | $26.59 | $26.65 | $26.65 | 12,918 |
| 2021-05-03 | $26.65 | $26.69 | $26.64 | $26.66 | $26.66 | 21,027 |
| 2021-04-30 | $26.68 | $26.68 | $26.63 | $26.65 | $26.65 | 2,868 |
| 2021-04-29 | $26.65 | $26.69 | $26.63 | $26.68 | $26.68 | 10,340 |
| 2021-04-28 | $26.69 | $26.69 | $26.63 | $26.68 | $26.68 | 3,132 |
| 2021-04-27 | $26.63 | $26.68 | $26.63 | $26.68 | $26.68 | 2,987 |
| 2021-04-26 | $26.67 | $26.70 | $26.63 | $26.69 | $26.69 | 10,275 |
| 2021-04-23 | $26.64 | $26.69 | $26.58 | $26.69 | $26.69 | 4,710 |
| 2021-04-22 | $26.64 | $26.68 | $26.59 | $26.68 | $26.68 | 2,405 |
| 2021-04-21 | $26.63 | $26.70 | $26.63 | $26.64 | $26.64 | 1,127 |
| 2021-04-20 | $26.59 | $26.68 | $26.51 | $26.61 | $26.61 | 3,377 |
| 2021-04-19 | $26.59 | $26.73 | $26.59 | $26.70 | $26.70 | 4,191 |
| 2021-04-16 | $26.64 | $26.70 | $26.64 | $26.66 | $26.66 | 3,870 |
| 2021-04-15 | $26.63 | $26.70 | $26.57 | $26.70 | $26.70 | 20,930 |
| 2021-04-14 | $26.60 | $26.70 | $26.60 | $26.67 | $26.67 | 2,539 |
| 2021-04-13 | $26.57 | $26.63 | $26.53 | $26.59 | $26.59 | 31,415 |
| 2021-04-12 | $26.61 | $26.65 | $26.55 | $26.61 | $26.61 | 2,656 |
| 2021-04-09 | $26.56 | $26.67 | $26.53 | $26.67 | $26.67 | 3,980 |
| 2021-04-08 | $26.61 | $26.62 | $26.60 | $26.61 | $26.61 | 2,315 |
| 2021-04-07 | $26.56 | $26.62 | $26.55 | $26.59 | $26.59 | 16,217 |
| 2021-04-06 | $26.72 | $26.72 | $26.58 | $26.61 | $26.61 | 15,757 |
| 2021-04-05 | $26.56 | $26.72 | $26.55 | $26.72 | $26.72 | 9,180 |
| 2021-04-01 | $26.56 | $26.56 | $26.51 | $26.55 | $26.55 | 13,722 |
| 2021-03-31 | $26.49 | $26.60 | $26.47 | $26.50 | $26.50 | 10,278 |
| 2021-03-30 | $26.48 | $26.60 | $26.48 | $26.54 | $26.54 | 2,160 |
| 2021-03-29 | $26.50 | $26.50 | $26.43 | $26.47 | $26.47 | 4,668 |
| 2021-03-26 | $26.37 | $26.55 | $26.37 | $26.50 | $26.50 | 25,674 |
| 2021-03-25 | $26.48 | $26.50 | $26.44 | $26.47 | $26.47 | 13,356 |
| 2021-03-24 | $26.43 | $26.52 | $26.41 | $26.41 | $26.41 | 2,766 |
| 2021-03-23 | $26.59 | $26.60 | $26.45 | $26.46 | $26.46 | 11,594 |
| 2021-03-22 | $26.57 | $26.58 | $26.55 | $26.58 | $26.58 | 6,452 |
| 2021-03-19 | $26.57 | $26.58 | $26.55 | $26.58 | $26.58 | 4,316 |
| 2021-03-18 | $26.50 | $26.60 | $26.45 | $26.54 | $26.54 | 18,102 |
| 2021-03-17 | $26.54 | $26.59 | $26.50 | $26.55 | $26.55 | 6,611 |
| 2021-03-16 | $26.53 | $26.53 | $26.46 | $26.50 | $26.50 | 8,742 |
| 2021-03-15 | $26.53 | $26.59 | $26.46 | $26.53 | $26.53 | 20,916 |
| 2021-03-12 | $26.59 | $26.60 | $26.50 | $26.54 | $26.54 | 10,863 |
| 2021-03-11 | $26.56 | $26.58 | $26.50 | $26.58 | $26.58 | 16,878 |
| 2021-03-10 | $26.46 | $26.55 | $26.39 | $26.52 | $26.52 | 6,161 |
| 2021-03-09 | $26.40 | $26.50 | $26.40 | $26.50 | $26.50 | 20,502 |
| 2021-03-08 | $26.28 | $26.43 | $26.28 | $26.43 | $26.43 | 22,409 |
| 2021-03-05 | $26.29 | $26.34 | $26.10 | $26.23 | $26.23 | 21,335 |
| 2021-03-04 | $26.36 | $26.36 | $26.17 | $26.20 | $26.20 | 120,799 |
| 2021-03-03 | $26.33 | $26.40 | $26.33 | $26.38 | $26.38 | 10,110 |
| 2021-03-02 | $26.41 | $26.41 | $26.30 | $26.36 | $26.36 | 17,919 |
| 2021-03-01 | $26.24 | $26.39 | $26.24 | $26.37 | $26.37 | 20,320 |
| 2021-02-26 | $26.23 | $26.36 | $26.19 | $26.36 | $26.36 | 37,834 |
| 2021-02-25 | $26.37 | $26.40 | $26.23 | $26.24 | $26.24 | 77,188 |
| 2021-02-24 | $26.26 | $26.39 | $26.26 | $26.39 | $26.39 | 2,551 |
| 2021-02-23 | $26.37 | $26.37 | $26.26 | $26.31 | $26.31 | 36,454 |
| 2021-02-22 | $26.30 | $26.41 | $26.29 | $26.41 | $26.41 | 267,294 |
| 2021-02-19 | $26.30 | $26.35 | $26.28 | $26.29 | $26.29 | 34,043 |
| 2021-02-18 | $26.20 | $26.34 | $26.18 | $26.31 | $26.31 | 54,208 |
| 2021-02-17 | $26.23 | $26.29 | $26.23 | $26.26 | $26.26 | 3,702 |
| 2021-02-16 | $26.31 | $26.36 | $26.31 | $26.31 | $26.31 | 9,753 |
| 2021-02-12 | $26.26 | $26.39 | $26.26 | $26.39 | $26.39 | 67,092 |
| 2021-02-11 | $26.31 | $26.37 | $26.24 | $26.30 | $26.30 | 49,180 |
| 2021-02-10 | $26.28 | $26.37 | $26.23 | $26.36 | $26.36 | 9,080 |
| 2021-02-09 | $26.34 | $26.41 | $26.25 | $26.36 | $26.36 | 13,684 |
| 2021-02-08 | $26.30 | $26.41 | $26.30 | $26.36 | $26.36 | 89,281 |
| 2021-02-05 | $26.24 | $26.26 | $26.24 | $26.24 | $26.24 | 914 |
| 2021-02-04 | $26.23 | $26.29 | $26.16 | $26.23 | $26.23 | 301,520 |
| 2021-02-03 | $26.11 | $26.24 | $26.07 | $26.17 | $26.17 | 46,859 |
| 2021-02-02 | $26.13 | $26.26 | $26.08 | $26.18 | $26.18 | 30,705 |
| 2021-02-01 | $26.06 | $26.11 | $25.91 | $26.11 | $26.11 | 20,005 |
| 2021-01-29 | $25.91 | $26.06 | $25.86 | $25.95 | $25.95 | 7,640 |
| 2021-01-28 | $25.86 | $26.16 | $25.85 | $25.92 | $25.92 | 43,403 |
| 2021-01-27 | $26.12 | $26.12 | $25.84 | $25.91 | $25.91 | 12,194 |
| 2021-01-26 | $26.13 | $26.19 | $26.12 | $26.16 | $26.16 | 31,310 |
| 2021-01-25 | $26.30 | $26.30 | $26.00 | $26.08 | $26.08 | 10,061 |
| 2021-01-22 | $26.06 | $26.20 | $26.06 | $26.20 | $26.20 | 5,081 |
| 2021-01-21 | $26.11 | $26.21 | $26.11 | $26.11 | $26.11 | 9,967 |
| 2021-01-20 | $26.30 | $26.30 | $26.13 | $26.19 | $26.19 | 22,399 |
| 2021-01-19 | $26.27 | $26.28 | $26.04 | $26.19 | $26.19 | 48,963 |
| 2021-01-15 | $26.09 | $26.22 | $26.07 | $26.13 | $26.13 | 4,266 |
| 2021-01-14 | $26.08 | $26.12 | $26.07 | $26.11 | $26.11 | 2,833 |
| 2021-01-13 | $26.09 | $26.23 | $26.07 | $26.16 | $26.16 | 14,753 |
| 2021-01-12 | $26.09 | $26.19 | $25.96 | $26.15 | $26.15 | 64,640 |
| 2021-01-11 | $26.05 | $26.13 | $26.02 | $26.05 | $26.05 | 31,753 |
| 2021-01-08 | $26.10 | $26.18 | $26.05 | $26.16 | $26.16 | 4,129 |
| 2021-01-07 | $26.15 | $26.19 | $26.08 | $26.18 | $26.18 | 5,999 |
| 2021-01-06 | $26.10 | $26.12 | $25.97 | $25.98 | $25.98 | 10,961 |
| 2021-01-05 | $25.70 | $25.98 | $25.70 | $25.98 | $25.98 | 17,316 |
| 2021-01-04 | $25.89 | $25.96 | $25.74 | $25.83 | $25.83 | 32,034 |
| 2020-12-31 | $25.88 | $25.94 | $25.83 | $25.93 | $25.93 | 26,694 |
| 2020-12-30 | $25.93 | $25.93 | $25.84 | $25.92 | $25.92 | 5,490 |
| 2020-12-29 | $26.00 | $26.00 | $25.83 | $25.87 | $25.87 | 30,192 |
| 2020-12-28 | $25.99 | $26.06 | $25.99 | $26.03 | $26.03 | 15,320 |
| 2020-12-24 | $25.95 | $25.99 | $25.95 | $25.99 | $25.99 | 8,231 |
| 2020-12-23 | $25.85 | $25.93 | $25.83 | $25.93 | $25.93 | 4,782 |
| 2020-12-22 | $25.94 | $25.96 | $25.81 | $25.93 | $25.93 | 9,791 |
| 2020-12-21 | $25.84 | $25.96 | $25.78 | $25.86 | $25.86 | 16,650 |
| 2020-12-18 | $25.82 | $25.96 | $25.82 | $25.89 | $25.89 | 50,347 |
| 2020-12-17 | $25.93 | $25.96 | $25.82 | $25.89 | $25.89 | 20,715 |
| 2020-12-16 | $26.07 | $26.07 | $25.85 | $25.91 | $25.91 | 4,155 |
| 2020-12-15 | $25.82 | $25.91 | $25.82 | $25.91 | $25.91 | 9,344 |
| 2020-12-14 | $25.89 | $25.94 | $25.72 | $25.79 | $25.79 | 20,751 |
| 2020-12-11 | $25.91 | $25.91 | $25.73 | $25.82 | $25.82 | 13,322 |
| 2020-12-10 | $25.85 | $25.97 | $25.85 | $25.91 | $25.91 | 3,312 |
| 2020-12-09 | $25.80 | $25.87 | $25.80 | $25.84 | $25.84 | 14,977 |
| 2020-12-08 | $25.84 | $25.93 | $25.77 | $25.79 | $25.79 | 61,503 |
| 2020-12-07 | $25.85 | $26.05 | $25.81 | $25.83 | $25.83 | 7,525 |
| 2020-12-04 | $25.63 | $25.86 | $25.63 | $25.84 | $25.84 | 10,172 |
| 2020-12-03 | $25.60 | $25.78 | $25.60 | $25.68 | $25.68 | 9,969 |
| 2020-12-02 | $25.74 | $25.74 | $25.60 | $25.69 | $25.69 | 18,238 |
| 2020-12-01 | $25.62 | $25.72 | $25.51 | $25.65 | $25.65 | 17,569 |
| 2020-11-30 | $25.61 | $25.64 | $25.53 | $25.53 | $25.53 | 6,319 |
| 2020-11-27 | $25.60 | $25.60 | $25.58 | $25.58 | $25.58 | 181 |
| 2020-11-25 | $25.59 | $25.64 | $25.57 | $25.63 | $25.63 | 5,310 |
| 2020-11-24 | $25.74 | $25.76 | $25.67 | $25.72 | $25.72 | 8,774 |
| 2020-11-23 | $25.49 | $25.62 | $25.49 | $25.57 | $25.57 | 2,776 |
| 2020-11-20 | $25.44 | $25.51 | $25.39 | $25.44 | $25.44 | 4,959 |
| 2020-11-19 | $25.50 | $25.50 | $25.35 | $25.44 | $25.44 | 6,552 |
| 2020-11-18 | $25.43 | $25.61 | $25.43 | $25.49 | $25.49 | 9,235 |
| 2020-11-17 | $25.41 | $25.55 | $25.30 | $25.52 | $25.52 | 33,127 |
| 2020-11-16 | $25.28 | $25.51 | $25.28 | $25.46 | $25.46 | 33,860 |
| 2020-11-13 | $25.22 | $25.28 | $25.22 | $25.22 | $25.22 | 731 |
| 2020-11-12 | $25.21 | $25.30 | $25.01 | $25.15 | $25.15 | 5,259 |
| 2020-11-11 | $25.28 | $25.34 | $25.16 | $25.16 | $25.16 | 53,548 |
| 2020-11-10 | $25.39 | $25.40 | $25.11 | $25.27 | $25.27 | 4,455 |
| 2020-11-09 | $25.60 | $25.60 | $25.18 | $25.18 | $25.18 | 19,622 |
| 2020-11-06 | $24.98 | $24.98 | $24.82 | $24.85 | $24.85 | 13,941 |
| 2020-11-05 | $24.87 | $25.00 | $24.87 | $24.97 | $24.97 | 19,746 |
| 2020-11-04 | $24.76 | $24.79 | $24.71 | $24.79 | $24.79 | 2,327 |
| 2020-11-03 | $24.58 | $24.64 | $24.42 | $24.64 | $24.64 | 35,570 |
| 2020-11-02 | $24.22 | $24.35 | $24.14 | $24.31 | $24.31 | 23,522 |
| 2020-10-30 | $24.02 | $24.13 | $23.90 | $24.13 | $24.13 | 14,943 |
| 2020-10-29 | $23.97 | $24.29 | $23.86 | $24.29 | $24.29 | 10,819 |
| 2020-10-28 | $24.16 | $24.16 | $23.98 | $24.08 | $24.08 | 5,673 |
| 2020-10-27 | $24.42 | $24.49 | $24.28 | $24.32 | $24.32 | 84,437 |
| 2020-10-26 | $24.70 | $24.70 | $24.35 | $24.54 | $24.54 | 38,170 |
| 2020-10-23 | $24.79 | $24.82 | $24.63 | $24.82 | $24.82 | 9,987 |
| 2020-10-22 | $24.62 | $24.67 | $24.50 | $24.66 | $24.66 | 8,061 |
| 2020-10-21 | $24.70 | $24.70 | $24.52 | $24.54 | $24.54 | 11,404 |
| 2020-10-20 | $24.63 | $24.75 | $24.58 | $24.58 | $24.58 | 16,692 |
| 2020-10-19 | $24.80 | $24.81 | $24.53 | $24.53 | $24.53 | 4,911 |
| 2020-10-16 | $24.82 | $24.84 | $24.69 | $24.69 | $24.69 | 7,356 |
| 2020-10-15 | $24.64 | $24.79 | $24.60 | $24.73 | $24.73 | 8,940 |
| 2020-10-14 | $24.80 | $24.83 | $24.64 | $24.72 | $24.72 | 37,387 |
| 2020-10-13 | $24.71 | $24.89 | $24.62 | $24.74 | $24.74 | 13,179 |
| 2020-10-12 | $24.77 | $24.86 | $24.69 | $24.78 | $24.78 | 43,865 |
| 2020-10-09 | $24.81 | $24.81 | $24.58 | $24.65 | $24.65 | 28,924 |
| 2020-10-08 | $24.57 | $24.68 | $24.49 | $24.68 | $24.68 | 26,067 |
| 2020-10-07 | $24.45 | $24.54 | $24.33 | $24.51 | $24.51 | 22,097 |
| 2020-10-06 | $24.54 | $24.61 | $24.29 | $24.29 | $24.29 | 32,449 |
| 2020-10-05 | $24.08 | $24.36 | $24.08 | $24.36 | $24.36 | 11,084 |
| 2020-10-02 | $23.91 | $24.15 | $23.90 | $24.03 | $24.03 | 7,629 |
| 2020-10-01 | $23.99 | $24.04 | $23.81 | $23.98 | $23.98 | 255,175 |
| 2020-09-30 | $24.03 | $24.12 | $23.90 | $23.96 | $23.96 | 143,936 |
| 2020-09-29 | $24.09 | $24.12 | $23.97 | $24.12 | $24.12 | 253,088 |
| 2020-09-28 | $24.21 | $24.23 | $24.12 | $24.17 | $24.17 | 18,662 |
| 2020-09-25 | $24.13 | $24.13 | $23.97 | $24.11 | $24.11 | 13,100 |
| 2020-09-24 | $24.04 | $24.12 | $24.00 | $24.04 | $24.04 | 2,966 |
| 2020-09-23 | $24.17 | $24.20 | $24.06 | $24.06 | $24.06 | 7,361 |
| 2020-09-22 | $24.05 | $24.15 | $24.05 | $24.13 | $24.13 | 2,776 |
| 2020-09-21 | $24.42 | $24.42 | $24.10 | $24.22 | $24.22 | 9,182 |
| 2020-09-18 | $24.70 | $24.75 | $24.41 | $24.64 | $24.64 | 6,827 |
| 2020-09-17 | $24.42 | $24.68 | $24.42 | $24.60 | $24.60 | 2,317 |
| 2020-09-16 | $24.76 | $24.90 | $24.75 | $24.81 | $24.81 | 37,766 |
| 2020-09-15 | $24.74 | $24.80 | $24.57 | $24.57 | $24.57 | 25,626 |
| 2020-09-14 | $24.59 | $24.77 | $24.51 | $24.77 | $24.77 | 15,925 |
| 2020-09-11 | $24.50 | $24.51 | $24.33 | $24.44 | $24.44 | 25,153 |
| 2020-09-10 | $24.74 | $24.74 | $24.51 | $24.52 | $24.52 | 251,736 |
| 2020-09-09 | $24.57 | $24.71 | $24.42 | $24.71 | $24.71 | 64,805 |
| 2020-09-08 | $24.52 | $24.67 | $24.38 | $24.48 | $24.48 | 80,257 |
| 2020-09-04 | $24.65 | $24.81 | $24.58 | $24.71 | $24.71 | 4,537 |
| 2020-09-03 | $25.07 | $25.07 | $24.76 | $24.76 | $24.76 | 18,937 |
| 2020-09-02 | $25.05 | $25.29 | $25.05 | $25.29 | $25.29 | 25,510 |
| 2020-09-01 | $24.98 | $25.07 | $24.98 | $25.07 | $25.07 | 3,573 |
| 2020-08-31 | $24.98 | $25.00 | $24.89 | $24.96 | $24.96 | 30,781 |
| 2020-08-28 | $25.03 | $25.10 | $25.01 | $25.10 | $25.10 | 5,268 |
| 2020-08-27 | $25.00 | $25.09 | $25.00 | $25.09 | $25.09 | 3,074 |
| 2020-08-26 | $25.00 | $25.08 | $24.94 | $25.00 | $25.00 | 6,430 |
| 2020-08-25 | $24.95 | $25.00 | $24.93 | $25.00 | $25.00 | 12,835 |
| 2020-08-24 | $25.01 | $25.14 | $24.94 | $25.14 | $25.14 | 11,410 |
| 2020-08-21 | $24.85 | $24.95 | $24.83 | $24.90 | $24.90 | 4,735 |
| 2020-08-20 | $25.00 | $25.11 | $24.99 | $25.05 | $25.05 | 5,614 |
| 2020-08-19 | $25.02 | $25.20 | $25.02 | $25.13 | $25.13 | 3,269 |
| 2020-08-18 | $25.07 | $25.12 | $25.07 | $25.11 | $25.11 | 2,395 |
| 2020-08-17 | $25.13 | $25.20 | $25.12 | $25.20 | $25.20 | 10,801 |
| 2020-08-14 | $25.02 | $25.20 | $25.02 | $25.17 | $25.17 | 5,873 |
| 2020-08-13 | $25.19 | $25.20 | $25.12 | $25.20 | $25.20 | 47,381 |
| 2020-08-12 | $25.15 | $25.23 | $25.00 | $25.15 | $25.15 | 11,286 |
| 2020-08-11 | $25.24 | $25.29 | $25.12 | $25.12 | $25.12 | 50,789 |
| 2020-08-10 | $25.13 | $25.29 | $25.13 | $25.20 | $25.20 | 4,716 |
| 2020-08-07 | $24.69 | $25.08 | $24.69 | $25.04 | $25.04 | 9,409 |
| 2020-08-06 | $24.81 | $24.96 | $24.76 | $24.87 | $24.87 | 25,468 |
| 2020-08-05 | $24.76 | $24.98 | $24.76 | $24.95 | $24.95 | 18,672 |
| 2020-08-04 | $24.63 | $24.68 | $24.52 | $24.62 | $24.62 | 7,444 |
| 2020-08-03 | $24.40 | $24.58 | $24.40 | $24.58 | $24.58 | 1,819 |
| 2020-07-31 | $24.15 | $24.30 | $24.10 | $24.30 | $24.30 | 13,524 |
| 2020-07-30 | $24.26 | $24.53 | $24.25 | $24.53 | $24.53 | 16,950 |
| 2020-07-29 | $24.39 | $24.50 | $24.39 | $24.44 | $24.44 | 63,562 |
| 2020-07-28 | $24.26 | $24.39 | $24.24 | $24.25 | $24.25 | 2,315 |
| 2020-07-27 | $24.20 | $24.33 | $24.20 | $24.29 | $24.29 | 7,614 |
| 2020-07-24 | $24.18 | $24.28 | $24.16 | $24.23 | $24.23 | 2,053 |
| 2020-07-23 | $24.22 | $24.57 | $24.22 | $24.41 | $24.41 | 8,794 |
| 2020-07-22 | $24.39 | $24.47 | $24.34 | $24.40 | $24.40 | 23,816 |
| 2020-07-21 | $24.32 | $24.50 | $24.32 | $24.40 | $24.40 | 31,400 |
| 2020-07-20 | $24.19 | $24.32 | $24.14 | $24.29 | $24.29 | 29,680 |
| 2020-07-17 | $24.18 | $24.26 | $24.10 | $24.22 | $24.22 | 27,593 |
| 2020-07-16 | $24.19 | $24.25 | $24.15 | $24.22 | $24.22 | 48,252 |
| 2020-07-15 | $24.25 | $24.27 | $24.09 | $24.23 | $24.23 | 218,600 |
| 2020-07-14 | $23.70 | $23.89 | $23.57 | $23.89 | $23.89 | 2,710 |
| 2020-07-13 | $23.94 | $24.00 | $23.65 | $23.65 | $23.65 | 5,011 |
| 2020-07-10 | $23.75 | $23.84 | $23.75 | $23.81 | $23.81 | 5,000 |
| 2020-07-09 | $23.79 | $23.81 | $23.49 | $23.63 | $23.63 | 9,800 |
| 2020-07-08 | $23.90 | $23.92 | $23.71 | $23.90 | $23.90 | 38,964 |
| 2020-07-07 | $23.92 | $23.96 | $23.74 | $23.74 | $23.74 | 4,500 |
| 2020-07-06 | $24.04 | $24.09 | $23.92 | $23.99 | $23.99 | 7,903 |
| 2020-07-02 | $24.03 | $24.14 | $23.81 | $23.87 | $23.87 | 23,906 |
| 2020-07-01 | $23.96 | $23.96 | $23.76 | $23.88 | $23.88 | 38,200 |
| 2020-06-30 | $23.87 | $23.95 | $23.85 | $23.93 | $23.93 | 8,100 |
| 2020-06-29 | $23.56 | $23.79 | $23.39 | $23.69 | $23.69 | 7,962 |
| 2020-06-26 | $23.64 | $23.64 | $23.25 | $23.31 | $23.31 | 24,476 |
| 2020-06-25 | $23.44 | $23.61 | $23.36 | $23.61 | $23.61 | 4,575 |
| 2020-06-24 | $23.66 | $23.66 | $23.31 | $23.49 | $23.49 | 12,900 |
| 2020-06-23 | $24.07 | $24.07 | $23.79 | $23.85 | $23.85 | 8,791 |
| 2020-06-22 | $23.75 | $23.80 | $23.69 | $23.78 | $23.78 | 15,000 |
| 2020-06-19 | $23.76 | $23.76 | $23.60 | $23.63 | $23.63 | 6,702 |
| 2020-06-18 | $23.73 | $23.73 | $23.65 | $23.70 | $23.70 | 5,364 |
| 2020-06-17 | $23.85 | $23.85 | $23.67 | $23.68 | $23.68 | 10,500 |
| 2020-06-16 | $24.04 | $24.04 | $23.86 | $23.89 | $23.89 | 7,000 |
| 2020-06-15 | $23.50 | $23.65 | $23.45 | $23.58 | $23.58 | 2,100 |
| 2020-06-12 | $23.48 | $23.48 | $23.05 | $23.30 | $23.30 | 1,200 |
| 2020-06-11 | $23.64 | $23.64 | $22.94 | $22.94 | $22.94 | 6,300 |
| 2020-06-10 | $24.28 | $24.28 | $24.11 | $24.14 | $24.14 | 35,400 |
| 2020-06-09 | $24.42 | $24.57 | $24.40 | $24.46 | $24.46 | 18,206 |
| 2020-06-08 | $24.70 | $24.74 | $24.55 | $24.67 | $24.67 | 4,900 |
| 2020-06-05 | $24.47 | $24.65 | $24.47 | $24.50 | $24.50 | 12,363 |
| 2020-06-04 | $23.98 | $24.09 | $23.85 | $24.04 | $24.04 | 20,413 |
| 2020-06-03 | $23.83 | $24.10 | $23.83 | $24.02 | $24.02 | 11,100 |
| 2020-06-02 | $23.67 | $23.71 | $23.64 | $23.64 | $23.64 | 7,400 |
| 2020-06-01 | $23.40 | $23.71 | $23.40 | $23.63 | $23.63 | 9,331 |
| 2020-05-29 | $23.31 | $23.45 | $23.25 | $23.45 | $23.45 | 2,900 |
| 2020-05-28 | $23.85 | $23.85 | $23.52 | $23.52 | $23.52 | 18,392 |
| 2020-05-27 | $23.53 | $23.85 | $23.50 | $23.82 | $23.82 | 7,700 |
| 2020-05-26 | $23.60 | $23.68 | $23.50 | $23.50 | $23.50 | 16,900 |
| 2020-05-22 | $23.01 | $23.09 | $22.98 | $23.00 | $23.00 | 4,288 |
| 2020-05-21 | $22.89 | $23.08 | $22.89 | $23.02 | $23.02 | 2,915 |
| 2020-05-20 | $22.70 | $23.07 | $22.70 | $22.99 | $22.99 | 8,674 |
| 2020-05-19 | $22.67 | $22.93 | $22.66 | $22.66 | $22.66 | 9,390 |
| 2020-05-18 | $22.77 | $22.91 | $22.69 | $22.86 | $22.86 | 8,700 |
| 2020-05-15 | $22.08 | $22.18 | $22.05 | $22.18 | $22.18 | 4,600 |
| 2020-05-14 | $21.61 | $21.93 | $21.55 | $21.93 | $21.93 | 3,200 |
| 2020-05-13 | $22.15 | $22.15 | $21.77 | $21.88 | $21.88 | 800 |
| 2020-05-12 | $22.91 | $22.91 | $22.32 | $22.32 | $22.32 | 2,546 |
| 2020-05-11 | $22.60 | $22.84 | $22.58 | $22.77 | $22.77 | 5,679 |
| 2020-05-08 | $22.70 | $22.84 | $22.65 | $22.84 | $22.84 | 4,900 |
| 2020-05-07 | $22.37 | $22.43 | $22.30 | $22.30 | $22.30 | 3,800 |
| 2020-05-06 | $22.25 | $22.33 | $22.12 | $22.15 | $22.15 | 34,000 |
| 2020-05-05 | $22.39 | $22.50 | $22.26 | $22.26 | $22.26 | 15,500 |
| 2020-05-04 | $21.97 | $22.13 | $21.87 | $22.13 | $22.13 | 8,100 |
| 2020-05-01 | $22.26 | $22.26 | $21.99 | $22.07 | $22.07 | 6,100 |
| 2020-04-30 | $22.78 | $22.78 | $22.64 | $22.64 | $22.64 | 11,400 |
| 2020-04-29 | $22.97 | $23.19 | $22.93 | $23.07 | $23.07 | 4,900 |
| 2020-04-28 | $22.44 | $22.63 | $22.32 | $22.57 | $22.57 | 22,281 |
| 2020-04-27 | $22.00 | $22.41 | $22.00 | $22.40 | $22.40 | 7,800 |
| 2020-04-24 | $21.59 | $21.93 | $21.59 | $21.83 | $21.83 | 2,800 |
| 2020-04-23 | $21.55 | $21.72 | $21.55 | $21.57 | $21.57 | 1,100 |
| 2020-04-22 | $21.50 | $21.54 | $21.49 | $21.54 | $21.54 | 1,400 |
| 2020-04-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 90 |
| 2020-04-20 | $21.55 | $21.60 | $21.43 | $21.56 | $21.56 | 2,800 |
| 2020-04-17 | $21.63 | $21.72 | $21.63 | $21.72 | $21.72 | 600 |
| 2020-04-16 | $21.21 | $21.22 | $21.09 | $21.22 | $21.22 | 3,000 |
| 2020-04-15 | $21.38 | $21.38 | $21.31 | $21.31 | $21.31 | 1,800 |
| 2020-04-14 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2020-04-13 | $21.56 | $21.64 | $21.56 | $21.64 | $21.64 | 400 |
| 2020-04-09 | $21.86 | $21.94 | $21.86 | $21.94 | $21.94 | 18,500 |
| 2020-04-08 | $21.56 | $21.56 | $21.40 | $21.40 | $21.40 | 300 |
| 2020-04-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 7 |
| 2020-04-06 | $20.67 | $20.95 | $20.66 | $20.95 | $20.95 | 3,400 |
| 2020-04-03 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2020-04-02 | $20.31 | $20.31 | $19.98 | $20.10 | $20.10 | 5,300 |
| 2020-04-01 | $20.43 | $20.45 | $19.89 | $19.89 | $19.89 | 9,700 |
| 2020-03-31 | $21.07 | $21.20 | $20.85 | $21.20 | $21.20 | 3,710 |
| 2020-03-30 | $21.00 | $21.03 | $20.94 | $21.03 | $21.03 | 1,300 |
| 2020-03-27 | $20.79 | $20.90 | $20.68 | $20.68 | $20.68 | 5,200 |
| 2020-03-26 | $21.10 | $21.14 | $20.95 | $21.14 | $21.14 | 14,500 |
| 2020-03-25 | $20.41 | $20.87 | $20.11 | $20.47 | $20.47 | 3,300 |
| 2020-03-24 | $20.30 | $20.34 | $19.81 | $20.25 | $20.25 | 43,900 |
| 2020-03-23 | $19.12 | $19.23 | $18.90 | $19.23 | $19.23 | 4,897 |
| 2020-03-20 | $19.53 | $19.98 | $19.00 | $19.00 | $19.00 | 25,266 |
| 2020-03-19 | $19.04 | $19.75 | $18.56 | $19.40 | $19.40 | 46,000 |
| 2020-03-18 | $19.36 | $19.36 | $18.20 | $18.36 | $18.36 | 14,900 |
| 2020-03-17 | $19.46 | $20.24 | $19.10 | $20.22 | $20.22 | 66,183 |
| 2020-03-16 | $19.99 | $20.20 | $19.11 | $19.11 | $19.11 | 12,104 |
| 2020-03-13 | $20.70 | $21.21 | $19.84 | $21.13 | $21.13 | 6,796 |
| 2020-03-12 | $21.36 | $21.42 | $20.49 | $20.49 | $20.49 | 5,000 |
| 2020-03-11 | $22.49 | $22.57 | $21.99 | $21.99 | $21.99 | 9,900 |
| 2020-03-10 | $22.86 | $22.86 | $22.36 | $22.85 | $22.85 | 17,200 |
| 2020-03-09 | $22.86 | $22.86 | $22.47 | $22.62 | $22.62 | 29,500 |
| 2020-03-06 | $23.47 | $23.80 | $23.40 | $23.80 | $23.80 | 6,800 |
| 2020-03-05 | $24.26 | $24.26 | $23.94 | $24.06 | $24.06 | 21,500 |
| 2020-03-04 | $24.29 | $24.62 | $24.29 | $24.57 | $24.57 | 6,300 |
| 2020-03-03 | $24.44 | $24.69 | $24.20 | $24.21 | $24.21 | 17,149 |
| 2020-03-02 | $24.16 | $24.49 | $24.01 | $24.49 | $24.49 | 34,500 |
| 2020-02-28 | $23.89 | $24.01 | $23.79 | $23.94 | $23.94 | 12,600 |
| 2020-02-27 | $24.40 | $24.55 | $24.26 | $24.26 | $24.26 | 6,200 |
| 2020-02-26 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 76 |
| 2020-02-25 | $24.93 | $24.96 | $24.83 | $24.83 | $24.83 | 2,000 |
| 2020-02-24 | $25.27 | $25.30 | $25.18 | $25.18 | $25.18 | 1,700 |
| 2020-02-21 | $25.46 | $25.47 | $25.46 | $25.47 | $25.47 | 800 |
| 2020-02-20 | $25.56 | $25.58 | $25.56 | $25.58 | $25.58 | 892 |
| 2020-02-19 | $25.62 | $25.62 | $25.56 | $25.56 | $25.56 | 200 |
| 2020-02-18 | $25.35 | $25.56 | $25.35 | $25.52 | $25.52 | 6,735 |
| 2020-02-14 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 150 |
| 2020-02-13 | $25.58 | $25.60 | $25.56 | $25.56 | $25.56 | 2,200 |
| 2020-02-12 | $25.50 | $25.58 | $25.50 | $25.55 | $25.55 | 1,100 |
| 2020-02-11 | $25.52 | $25.52 | $25.48 | $25.48 | $25.48 | 400 |
| 2020-02-10 | $25.36 | $25.43 | $25.36 | $25.43 | $25.43 | 981 |
| 2020-02-07 | $25.44 | $25.44 | $25.36 | $25.36 | $25.36 | 200 |
| 2020-02-06 | $25.53 | $25.53 | $25.48 | $25.48 | $25.48 | 467 |
| 2020-02-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 228 |
| 2020-02-04 | $25.33 | $25.37 | $25.33 | $25.37 | $25.37 | 8,600 |
| 2020-02-03 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2020-01-31 | $25.19 | $25.19 | $25.04 | $25.08 | $25.08 | 2,300 |
| 2020-01-30 | $25.22 | $25.28 | $25.15 | $25.28 | $25.28 | 1,994 |
| 2020-01-29 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 62 |
| 2020-01-28 | $25.29 | $25.37 | $25.29 | $25.33 | $25.33 | 6,400 |
| 2020-01-27 | $25.19 | $25.26 | $25.19 | $25.24 | $25.24 | 600 |
| 2020-01-24 | $25.48 | $25.48 | $25.28 | $25.35 | $25.35 | 3,313 |
| 2020-01-23 | $25.46 | $25.48 | $25.46 | $25.48 | $25.48 | 800 |
| 2020-01-22 | $25.53 | $25.53 | $25.46 | $25.46 | $25.46 | 2,595 |
| 2020-01-21 | $25.57 | $25.57 | $25.48 | $25.50 | $25.50 | 10,897 |
| 2020-01-17 | $25.52 | $25.56 | $25.48 | $25.51 | $25.51 | 5,300 |
| 2020-01-16 | $25.53 | $25.57 | $25.53 | $25.54 | $25.54 | 26,100 |
| 2020-01-15 | $25.50 | $25.50 | $25.43 | $25.44 | $25.44 | 1,500 |
| 2020-01-14 | $25.30 | $25.44 | $25.30 | $25.40 | $25.40 | 4,847 |
| 2020-01-13 | $25.35 | $25.40 | $25.32 | $25.37 | $25.37 | 10,400 |
| 2020-01-10 | $25.36 | $25.36 | $25.25 | $25.32 | $25.32 | 14,200 |
| 2020-01-09 | $25.37 | $25.38 | $25.34 | $25.37 | $25.37 | 2,100 |
| 2020-01-08 | $25.20 | $25.35 | $25.20 | $25.32 | $25.32 | 10,275 |
| 2020-01-07 | $25.30 | $25.30 | $25.27 | $25.27 | $25.27 | 648 |
| 2020-01-06 | $25.30 | $25.30 | $25.25 | $25.28 | $25.28 | 3,681 |
| 2020-01-03 | $25.23 | $25.27 | $25.23 | $25.27 | $25.27 | 3,600 |
| 2020-01-02 | $25.35 | $25.35 | $25.20 | $25.29 | $25.29 | 21,051 |
| 2019-12-31 | $25.28 | $25.31 | $25.24 | $25.28 | $25.28 | 6,426 |
| 2019-12-30 | $25.30 | $25.30 | $25.26 | $25.27 | $25.27 | 9,532 |
| 2019-12-27 | $25.31 | $25.31 | $25.27 | $25.27 | $25.27 | 1,000 |
| 2019-12-26 | $25.31 | $25.35 | $25.30 | $25.34 | $25.34 | 2,800 |
| 2019-12-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 450 |
| 2019-12-23 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 28 |
| 2019-12-20 | $25.30 | $25.30 | $25.24 | $25.27 | $25.27 | 10,545 |
| 2019-12-19 | $25.22 | $25.28 | $25.22 | $25.25 | $25.25 | 4,468 |
| 2019-12-18 | $25.22 | $25.26 | $25.22 | $25.26 | $25.26 | 7,900 |
| 2019-12-17 | $25.22 | $25.23 | $25.17 | $25.20 | $25.20 | 3,831 |
| 2019-12-16 | $25.27 | $25.27 | $25.17 | $25.17 | $25.17 | 10,872 |
| 2019-12-13 | $25.09 | $25.09 | $25.01 | $25.06 | $25.06 | 3,300 |
| 2019-12-12 | $25.09 | $25.10 | $24.91 | $24.91 | $24.91 | 15,580 |
| 2019-12-11 | $25.01 | $25.03 | $24.99 | $25.02 | $25.02 | 43,120 |
| 2019-12-10 | $25.01 | $25.04 | $24.98 | $24.99 | $24.99 | 7,126 |
| 2019-12-09 | $25.00 | $25.04 | $25.00 | $25.03 | $25.03 | 13,561 |
| 2019-12-06 | $25.03 | $25.07 | $25.02 | $25.03 | $25.03 | 1,000 |
| 2019-12-05 | $24.92 | $24.93 | $24.87 | $24.91 | $24.91 | 1,719 |
| 2019-12-04 | $24.88 | $24.89 | $24.88 | $24.89 | $24.89 | 300 |
| 2019-12-03 | $24.80 | $24.84 | $24.76 | $24.82 | $24.82 | 2,400 |
| 2019-12-02 | $25.00 | $25.00 | $24.82 | $24.88 | $24.88 | 51,269 |
| 2019-11-29 | $25.04 | $25.04 | $24.97 | $24.97 | $24.97 | 3,120 |
| 2019-11-27 | $25.04 | $25.05 | $24.99 | $25.02 | $25.02 | 3,600 |
| 2019-11-26 | $24.93 | $25.01 | $24.93 | $24.97 | $24.97 | 11,496 |
| 2019-11-25 | $24.94 | $24.98 | $24.94 | $24.95 | $24.95 | 3,000 |
| 2019-11-22 | $24.78 | $24.80 | $24.71 | $24.75 | $24.75 | 8,865 |
| 2019-11-21 | $24.71 | $24.73 | $24.71 | $24.73 | $24.73 | 800 |
| 2019-11-20 | $24.84 | $24.84 | $24.70 | $24.77 | $24.77 | 2,786 |
| 2019-11-19 | $24.85 | $24.87 | $24.78 | $24.80 | $24.80 | 14,193 |
| 2019-11-18 | $24.97 | $24.99 | $24.95 | $24.97 | $24.77 | 12,892 |
| 2019-11-15 | $25.00 | $25.02 | $24.94 | $24.98 | $24.77 | 6,600 |
| 2019-11-14 | $24.95 | $24.97 | $24.90 | $24.93 | $24.73 | 14,085 |
| 2019-11-13 | $24.96 | $24.96 | $24.90 | $24.94 | $24.73 | 2,700 |
| 2019-11-12 | $25.03 | $25.03 | $24.96 | $24.98 | $24.78 | 22,300 |
| 2019-11-11 | $24.96 | $24.99 | $24.94 | $24.95 | $24.75 | 5,685 |
| 2019-11-08 | $24.92 | $24.95 | $24.92 | $24.95 | $24.75 | 800 |
| 2019-11-07 | $24.99 | $25.01 | $24.93 | $24.93 | $24.73 | 6,871 |
| 2019-11-06 | $24.99 | $24.99 | $24.89 | $24.96 | $24.76 | 3,057 |
| 2019-11-05 | $25.05 | $25.05 | $24.99 | $24.99 | $24.79 | 13,800 |
| 2019-11-04 | $24.98 | $25.01 | $24.91 | $24.97 | $24.77 | 22,122 |
| 2019-11-01 | $24.91 | $24.96 | $24.91 | $24.94 | $24.74 | 17,400 |
| 2019-10-31 | $24.86 | $24.86 | $24.72 | $24.80 | $24.60 | 6,365 |
| 2019-10-30 | $24.84 | $24.87 | $24.78 | $24.83 | $24.63 | 8,200 |
| 2019-10-29 | $24.85 | $24.89 | $24.85 | $24.87 | $24.67 | 3,300 |
| 2019-10-28 | $24.79 | $24.88 | $24.79 | $24.84 | $24.64 | 11,000 |
| 2019-10-25 | $24.74 | $24.80 | $24.70 | $24.78 | $24.58 | 14,891 |
| 2019-10-24 | $24.72 | $24.74 | $24.62 | $24.74 | $24.54 | 7,708 |
| 2019-10-23 | $24.65 | $24.73 | $24.65 | $24.73 | $24.53 | 13,335 |
| 2019-10-22 | $24.74 | $24.74 | $24.63 | $24.70 | $24.50 | 28,380 |
| 2019-10-21 | $24.71 | $24.73 | $24.63 | $24.69 | $24.49 | 7,400 |
| 2019-10-18 | $24.61 | $24.62 | $24.53 | $24.56 | $24.37 | 8,124 |
| 2019-10-17 | $24.61 | $24.64 | $24.56 | $24.61 | $24.41 | 19,600 |
| 2019-10-16 | $24.49 | $24.55 | $24.46 | $24.49 | $24.29 | 47,759 |
| 2019-10-15 | $24.52 | $24.52 | $24.46 | $24.48 | $24.28 | 18,700 |
| 2019-10-14 | $24.33 | $24.37 | $24.32 | $24.36 | $24.16 | 47,500 |
| 2019-10-11 | $24.37 | $24.50 | $24.37 | $24.41 | $24.21 | 24,600 |
| 2019-10-10 | $24.18 | $24.23 | $24.14 | $24.22 | $24.03 | 10,989 |
| 2019-10-09 | $24.19 | $24.20 | $24.10 | $24.14 | $23.95 | 17,639 |
| 2019-10-08 | $24.27 | $24.27 | $24.03 | $24.07 | $23.88 | 51,600 |
| 2019-10-07 | $24.27 | $24.33 | $24.27 | $24.30 | $24.11 | 28,099 |
| 2019-10-04 | $24.23 | $24.28 | $24.12 | $24.26 | $24.06 | 14,682 |
| 2019-10-03 | $24.07 | $24.15 | $23.91 | $24.14 | $23.95 | 326,491 |
| 2019-10-02 | $24.01 | $24.08 | $23.98 | $24.07 | $23.87 | 82,000 |
| 2019-10-01 | $24.54 | $24.57 | $24.17 | $24.21 | $24.01 | 420,855 |
Innovator U.S. Small Cap Power Buffer ETF - October (KOCT) News Headlines
Recent Innovator U.S. Small Cap Power Buffer ETF - October (KOCT) News
Similar Companies to Innovator U.S. Small Cap Power Buffer ETF - October (KOCT) 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 | -- | -- | -- |