Innovator Growth-100 Power Buffer ETF - April (NAPR) Exchange: BATS
Data as of May 9, 2025
$46.89 ($0.52) 1.13%
Innovator Growth-100 Power Buffer ETF - April - Daily Information
Click for more stock information on Innovator Growth-100 Power Buffer ETF - April.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $47.07 |
| Previous Close | $46.89 |
| High | $47.29 |
| Low | $46.83 |
| Adjusted Open | $47.07 |
| Previous Adjusted Close | $46.89 |
| Adjusted High | $47.29 |
| Adjusted Low | $46.83 |
About Innovator Growth-100 Power Buffer ETF - April (NAPR)
Innovator Nasdaq100 Power Buffer ETF April
Invest in Innovator Growth-100 Power Buffer ETF - April (NAPR)
Historical Stock Data for Innovator Growth-100 Power Buffer ETF - April (NAPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $47.07 | $47.29 | $46.83 | $46.89 | $46.89 | 17,274 |
| 2025-04-22 | $46.03 | $46.51 | $46.03 | $46.37 | $46.37 | 72,213 |
| 2025-04-21 | $45.97 | $45.97 | $45.34 | $45.70 | $45.70 | 663,863 |
| 2025-04-17 | $46.37 | $46.49 | $46.18 | $46.22 | $46.22 | 40,858 |
| 2025-04-16 | $46.63 | $46.76 | $45.87 | $46.31 | $46.31 | 37,052 |
| 2025-04-15 | $47.04 | $47.23 | $46.90 | $47.04 | $47.04 | 73,899 |
| 2025-04-14 | $47.18 | $47.63 | $46.70 | $46.99 | $46.99 | 87,387 |
| 2025-04-11 | $46.17 | $46.75 | $45.98 | $46.71 | $46.71 | 54,445 |
| 2025-04-10 | $46.67 | $46.92 | $45.40 | $46.33 | $46.33 | 107,190 |
| 2025-04-09 | $44.50 | $47.53 | $44.36 | $47.30 | $47.30 | 46,972 |
| 2025-04-08 | $45.91 | $46.30 | $44.11 | $44.44 | $44.44 | 64,654 |
| 2025-04-07 | $44.03 | $48.05 | $43.80 | $44.87 | $44.87 | 77,461 |
| 2025-04-04 | $46.12 | $46.27 | $45.03 | $45.10 | $45.10 | 49,663 |
| 2025-04-03 | $47.16 | $47.32 | $46.68 | $46.80 | $46.80 | 69,723 |
| 2025-04-02 | $47.58 | $48.15 | $47.58 | $48.06 | $48.06 | 106,830 |
| 2025-04-01 | $47.59 | $47.93 | $47.43 | $47.92 | $47.92 | 608,797 |
| 2025-03-31 | $46.55 | $47.70 | $46.55 | $47.70 | $47.70 | 43,148 |
| 2025-03-28 | $48.83 | $48.83 | $47.56 | $47.69 | $47.69 | 28,927 |
| 2025-03-27 | $48.86 | $49.49 | $48.86 | $48.96 | $48.96 | 24,122 |
| 2025-03-26 | $50.00 | $50.00 | $49.16 | $49.26 | $49.26 | 10,253 |
| 2025-03-25 | $49.92 | $50.16 | $49.88 | $50.11 | $50.11 | 69,459 |
| 2025-03-24 | $49.64 | $49.90 | $49.64 | $49.89 | $49.89 | 8,349 |
| 2025-03-21 | $48.23 | $48.75 | $48.19 | $48.75 | $48.75 | 14,152 |
| 2025-03-20 | $48.84 | $49.25 | $48.56 | $48.69 | $48.69 | 18,930 |
| 2025-03-19 | $48.43 | $48.85 | $48.43 | $48.85 | $48.85 | 3,953 |
| 2025-03-18 | $48.75 | $48.75 | $48.19 | $48.25 | $48.25 | 15,537 |
| 2025-03-17 | $48.73 | $49.34 | $48.72 | $49.03 | $49.03 | 10,759 |
| 2025-03-14 | $48.40 | $48.87 | $48.36 | $48.87 | $48.87 | 15,462 |
| 2025-03-13 | $48.52 | $48.52 | $47.84 | $47.89 | $47.89 | 4,680 |
| 2025-03-12 | $48.92 | $48.95 | $48.35 | $48.69 | $48.69 | 10,562 |
| 2025-03-11 | $48.32 | $48.74 | $47.93 | $48.40 | $48.40 | 56,772 |
| 2025-03-10 | $49.10 | $49.10 | $48.19 | $48.40 | $48.40 | 26,478 |
| 2025-03-07 | $49.49 | $49.93 | $49.10 | $49.93 | $49.93 | 137,989 |
| 2025-03-06 | $50.13 | $50.26 | $49.46 | $49.60 | $49.60 | 2,120 |
| 2025-03-05 | $50.28 | $50.62 | $49.91 | $50.62 | $50.62 | 37,663 |
| 2025-03-04 | $49.98 | $50.48 | $49.69 | $50.12 | $50.12 | 17,821 |
| 2025-03-03 | $51.06 | $51.06 | $50.08 | $50.16 | $50.16 | 8,858 |
| 2025-02-28 | $50.40 | $50.92 | $50.26 | $50.92 | $50.92 | 35,825 |
| 2025-02-27 | $51.19 | $51.19 | $50.42 | $50.42 | $50.42 | 8,388 |
| 2025-02-26 | $51.22 | $51.47 | $51.07 | $51.20 | $51.20 | 4,626 |
| 2025-02-25 | $51.02 | $51.26 | $50.97 | $51.15 | $51.15 | 20,458 |
| 2025-02-24 | $51.63 | $51.67 | $51.47 | $51.47 | $51.47 | 6,046 |
| 2025-02-21 | $51.93 | $51.94 | $51.66 | $51.66 | $51.66 | 5,049 |
| 2025-02-20 | $52.10 | $52.10 | $51.87 | $51.94 | $51.94 | 7,241 |
| 2025-02-19 | $51.90 | $52.03 | $51.90 | $51.99 | $51.99 | 2,220 |
| 2025-02-18 | $51.95 | $51.95 | $51.88 | $51.92 | $51.92 | 3,964 |
| 2025-02-14 | $51.95 | $51.95 | $51.83 | $51.90 | $51.90 | 3,430 |
| 2025-02-13 | $51.66 | $51.81 | $51.63 | $51.81 | $51.81 | 6,787 |
| 2025-02-12 | $51.58 | $51.66 | $51.44 | $51.60 | $51.60 | 12,252 |
| 2025-02-11 | $51.54 | $51.68 | $51.54 | $51.66 | $51.66 | 2,914 |
| 2025-02-10 | $51.61 | $51.61 | $51.51 | $51.60 | $51.60 | 41,356 |
| 2025-02-07 | $51.57 | $51.58 | $51.30 | $51.37 | $51.37 | 6,223 |
| 2025-02-06 | $51.46 | $51.56 | $51.40 | $51.56 | $51.56 | 6,531 |
| 2025-02-05 | $51.28 | $51.44 | $51.28 | $51.40 | $51.40 | 6,607 |
| 2025-02-04 | $51.27 | $51.35 | $51.18 | $51.31 | $51.31 | 6,636 |
| 2025-02-03 | $50.80 | $51.16 | $50.80 | $51.07 | $51.07 | 6,553 |
| 2025-01-31 | $51.40 | $51.43 | $51.17 | $51.21 | $51.21 | 12,451 |
| 2025-01-30 | $51.27 | $51.32 | $51.06 | $51.32 | $51.32 | 17,730 |
| 2025-01-29 | $51.20 | $51.20 | $50.97 | $51.12 | $51.12 | 8,776 |
| 2025-01-28 | $50.81 | $51.20 | $50.81 | $51.18 | $51.18 | 13,594 |
| 2025-01-27 | $50.87 | $50.92 | $50.74 | $50.82 | $50.82 | 8,796 |
| 2025-01-24 | $51.48 | $51.48 | $51.37 | $51.41 | $51.41 | 1,964 |
| 2025-01-23 | $51.44 | $51.44 | $51.40 | $51.44 | $51.44 | 6,378 |
| 2025-01-22 | $51.46 | $51.52 | $51.42 | $51.45 | $51.45 | 2,591 |
| 2025-01-21 | $51.18 | $51.29 | $51.06 | $51.23 | $51.23 | 5,971 |
| 2025-01-17 | $51.01 | $51.12 | $51.01 | $51.08 | $51.08 | 5,585 |
| 2025-01-16 | $50.85 | $50.89 | $50.71 | $50.71 | $50.71 | 4,780 |
| 2025-01-15 | $50.65 | $50.91 | $50.65 | $50.85 | $50.85 | 47,066 |
| 2025-01-14 | $50.41 | $50.47 | $50.08 | $50.17 | $50.17 | 5,907 |
| 2025-01-13 | $50.06 | $50.23 | $50.06 | $50.23 | $50.23 | 10,101 |
| 2025-01-10 | $50.36 | $50.44 | $50.11 | $50.30 | $50.30 | 5,835 |
| 2025-01-08 | $50.53 | $50.62 | $50.48 | $50.60 | $50.60 | 2,597 |
| 2025-01-07 | $50.72 | $50.77 | $50.58 | $50.58 | $50.58 | 8,286 |
| 2025-01-06 | $50.93 | $50.99 | $50.88 | $50.91 | $50.91 | 4,567 |
| 2025-01-03 | $50.64 | $50.74 | $50.62 | $50.74 | $50.74 | 6,124 |
| 2025-01-02 | $50.52 | $50.52 | $50.21 | $50.35 | $50.35 | 9,787 |
| 2024-12-31 | $50.60 | $50.60 | $50.35 | $50.39 | $50.39 | 10,004 |
| 2024-12-30 | $50.43 | $50.72 | $50.40 | $50.52 | $50.52 | 49,632 |
| 2024-12-27 | $50.68 | $50.83 | $50.57 | $50.70 | $50.70 | 19,767 |
| 2024-12-26 | $50.85 | $50.99 | $50.85 | $50.96 | $50.96 | 3,067 |
| 2024-12-24 | $50.82 | $50.94 | $50.82 | $50.94 | $50.94 | 7,113 |
| 2024-12-23 | $50.45 | $50.66 | $50.45 | $50.66 | $50.66 | 2,771 |
| 2024-12-20 | $50.15 | $50.61 | $50.15 | $50.45 | $50.45 | 8,976 |
| 2024-12-19 | $50.38 | $50.38 | $50.23 | $50.24 | $50.24 | 6,578 |
| 2024-12-18 | $50.93 | $50.97 | $50.28 | $50.28 | $50.28 | 4,321 |
| 2024-12-17 | $50.94 | $50.97 | $50.91 | $50.96 | $50.96 | 3,487 |
| 2024-12-16 | $51.02 | $51.08 | $50.99 | $51.02 | $51.02 | 2,607 |
| 2024-12-13 | $50.96 | $50.96 | $50.79 | $50.89 | $50.89 | 2,459 |
| 2024-12-12 | $50.81 | $50.82 | $50.74 | $50.78 | $50.78 | 3,256 |
| 2024-12-11 | $50.81 | $50.89 | $50.74 | $50.86 | $50.86 | 3,520 |
| 2024-12-10 | $50.71 | $50.71 | $50.56 | $50.58 | $50.58 | 4,802 |
| 2024-12-09 | $50.71 | $50.76 | $50.57 | $50.62 | $50.62 | 4,001 |
| 2024-12-06 | $50.63 | $50.81 | $50.63 | $50.76 | $50.76 | 15,841 |
| 2024-12-05 | $50.58 | $50.67 | $50.56 | $50.56 | $50.56 | 3,298 |
| 2024-12-04 | $50.66 | $50.67 | $50.52 | $50.67 | $50.67 | 8,632 |
| 2024-12-03 | $50.35 | $50.48 | $50.33 | $50.48 | $50.48 | 10,271 |
| 2024-12-02 | $50.24 | $50.42 | $50.22 | $50.42 | $50.42 | 5,783 |
| 2024-11-29 | $50.02 | $50.18 | $50.02 | $50.18 | $50.18 | 1,466 |
| 2024-11-27 | $49.92 | $49.97 | $49.84 | $49.97 | $49.97 | 8,612 |
| 2024-11-26 | $50.06 | $50.11 | $50.03 | $50.11 | $50.11 | 2,145 |
| 2024-11-25 | $50.04 | $50.14 | $49.85 | $49.96 | $49.96 | 2,901 |
| 2024-11-22 | $49.84 | $49.90 | $49.73 | $49.87 | $49.87 | 10,820 |
| 2024-11-21 | $49.68 | $49.81 | $49.66 | $49.77 | $49.77 | 1,986 |
| 2024-11-20 | $49.69 | $49.72 | $49.48 | $49.72 | $49.72 | 5,528 |
| 2024-11-19 | $49.48 | $49.77 | $49.47 | $49.77 | $49.77 | 3,450 |
| 2024-11-18 | $49.43 | $49.74 | $49.43 | $49.63 | $49.63 | 3,560 |
| 2024-11-15 | $49.69 | $49.69 | $49.38 | $49.43 | $49.43 | 2,572 |
| 2024-11-14 | $50.06 | $50.06 | $49.97 | $49.97 | $49.97 | 4,222 |
| 2024-11-13 | $50.12 | $50.17 | $49.99 | $50.05 | $50.05 | 10,054 |
| 2024-11-12 | $50.00 | $50.12 | $49.93 | $50.06 | $50.06 | 3,280 |
| 2024-11-11 | $50.00 | $50.06 | $49.98 | $50.06 | $50.06 | 24,351 |
| 2024-11-08 | $50.05 | $50.07 | $50.05 | $50.06 | $50.06 | 1,590 |
| 2024-11-07 | $49.84 | $50.00 | $49.84 | $49.96 | $49.96 | 3,715 |
| 2024-11-06 | $49.12 | $49.74 | $49.12 | $49.70 | $49.70 | 3,377 |
| 2024-11-05 | $49.01 | $49.09 | $48.97 | $49.09 | $49.09 | 13,891 |
| 2024-11-04 | $48.78 | $48.93 | $48.73 | $48.78 | $48.78 | 4,596 |
| 2024-11-01 | $48.77 | $49.00 | $48.77 | $48.83 | $48.83 | 10,978 |
| 2024-10-31 | $48.83 | $48.88 | $48.63 | $48.71 | $48.71 | 7,198 |
| 2024-10-30 | $49.47 | $49.47 | $49.17 | $49.17 | $49.17 | 6,670 |
| 2024-10-29 | $49.19 | $49.45 | $49.19 | $49.41 | $49.41 | 3,323 |
| 2024-10-28 | $49.27 | $49.33 | $49.19 | $49.21 | $49.21 | 2,505 |
| 2024-10-25 | $49.32 | $49.32 | $49.11 | $49.18 | $49.18 | 1,044 |
| 2024-10-24 | $48.97 | $49.09 | $48.92 | $49.08 | $49.08 | 2,367 |
| 2024-10-23 | $49.04 | $49.15 | $48.78 | $48.88 | $48.88 | 3,260 |
| 2024-10-22 | $49.08 | $49.29 | $49.08 | $49.25 | $49.25 | 4,691 |
| 2024-10-21 | $49.00 | $49.14 | $49.00 | $49.14 | $49.14 | 5,827 |
| 2024-10-18 | $49.09 | $49.13 | $49.09 | $49.13 | $49.13 | 427 |
| 2024-10-17 | $49.21 | $49.21 | $48.95 | $48.95 | $48.95 | 11,602 |
| 2024-10-16 | $48.76 | $48.93 | $48.72 | $48.86 | $48.86 | 23,059 |
| 2024-10-15 | $49.16 | $49.17 | $48.79 | $48.87 | $48.87 | 2,308 |
| 2024-10-14 | $49.03 | $49.16 | $49.03 | $49.16 | $49.16 | 1,831 |
| 2024-10-11 | $48.93 | $49.01 | $48.92 | $48.97 | $48.97 | 19,665 |
| 2024-10-10 | $48.89 | $48.91 | $48.83 | $48.91 | $48.91 | 1,424 |
| 2024-10-09 | $48.78 | $48.95 | $48.78 | $48.95 | $48.95 | 3,605 |
| 2024-10-08 | $48.58 | $48.78 | $48.58 | $48.78 | $48.78 | 6,839 |
| 2024-10-07 | $48.49 | $48.61 | $48.35 | $48.40 | $48.40 | 7,871 |
| 2024-10-04 | $48.65 | $48.67 | $48.47 | $48.67 | $48.67 | 12,277 |
| 2024-10-03 | $48.38 | $48.47 | $48.32 | $48.39 | $48.39 | 99,979 |
| 2024-10-02 | $48.24 | $48.52 | $48.24 | $48.43 | $48.43 | 8,439 |
| 2024-10-01 | $48.65 | $48.65 | $47.82 | $48.38 | $48.38 | 82,004 |
| 2024-09-30 | $48.59 | $48.66 | $48.50 | $48.64 | $48.64 | 11,536 |
| 2024-09-27 | $48.70 | $48.73 | $48.58 | $48.64 | $48.64 | 14,663 |
| 2024-09-26 | $48.92 | $48.92 | $48.60 | $48.74 | $48.74 | 10,137 |
| 2024-09-25 | $48.53 | $48.72 | $48.52 | $48.55 | $48.55 | 17,749 |
| 2024-09-24 | $48.35 | $48.59 | $48.35 | $48.55 | $48.55 | 3,190 |
| 2024-09-23 | $48.32 | $48.48 | $48.32 | $48.45 | $48.45 | 4,271 |
| 2024-09-20 | $48.35 | $48.35 | $48.22 | $48.35 | $48.35 | 3,388 |
| 2024-09-19 | $48.30 | $48.46 | $48.23 | $48.35 | $48.35 | 22,365 |
| 2024-09-18 | $47.83 | $48.10 | $47.75 | $47.78 | $47.78 | 3,550 |
| 2024-09-17 | $47.92 | $47.96 | $47.76 | $47.85 | $47.85 | 6,726 |
| 2024-09-16 | $47.82 | $47.92 | $47.67 | $47.85 | $47.85 | 14,224 |
| 2024-09-13 | $47.83 | $47.97 | $47.83 | $47.97 | $47.97 | 14,612 |
| 2024-09-12 | $47.55 | $47.86 | $47.55 | $47.80 | $47.80 | 11,733 |
| 2024-09-11 | $46.98 | $47.56 | $46.70 | $47.56 | $47.56 | 5,217 |
| 2024-09-10 | $46.93 | $47.11 | $46.68 | $47.00 | $47.00 | 19,974 |
| 2024-09-09 | $46.73 | $46.82 | $46.53 | $46.80 | $46.80 | 9,623 |
| 2024-09-06 | $47.13 | $47.13 | $46.43 | $46.46 | $46.46 | 10,624 |
| 2024-09-05 | $46.95 | $47.31 | $46.95 | $47.10 | $47.10 | 32,307 |
| 2024-09-04 | $47.71 | $47.71 | $46.96 | $47.06 | $47.06 | 12,059 |
| 2024-09-03 | $47.76 | $47.76 | $47.07 | $47.14 | $47.14 | 36,759 |
| 2024-08-30 | $47.90 | $47.97 | $47.67 | $47.97 | $47.97 | 8,705 |
| 2024-08-29 | $47.88 | $47.94 | $47.59 | $47.59 | $47.59 | 4,391 |
| 2024-08-28 | $47.84 | $47.84 | $47.49 | $47.68 | $47.68 | 9,441 |
| 2024-08-27 | $47.72 | $47.96 | $47.72 | $47.92 | $47.92 | 2,802 |
| 2024-08-26 | $47.95 | $47.95 | $47.79 | $47.81 | $47.81 | 3,549 |
| 2024-08-23 | $47.95 | $48.08 | $47.85 | $48.05 | $48.05 | 19,555 |
| 2024-08-22 | $48.25 | $48.25 | $47.69 | $47.69 | $47.69 | 3,464 |
| 2024-08-21 | $48.08 | $48.19 | $48.05 | $48.19 | $48.19 | 16,285 |
| 2024-08-20 | $48.02 | $48.07 | $47.98 | $47.99 | $47.99 | 8,817 |
| 2024-08-19 | $47.81 | $48.10 | $47.81 | $48.05 | $48.05 | 25,536 |
| 2024-08-16 | $47.74 | $47.87 | $47.69 | $47.74 | $47.74 | 12,281 |
| 2024-08-15 | $47.63 | $47.79 | $47.63 | $47.70 | $47.70 | 25,038 |
| 2024-08-14 | $47.12 | $47.23 | $47.03 | $47.23 | $47.23 | 11,304 |
| 2024-08-13 | $46.89 | $47.19 | $46.89 | $47.19 | $47.19 | 2,839 |
| 2024-08-12 | $46.68 | $46.73 | $46.46 | $46.54 | $46.54 | 15,894 |
| 2024-08-09 | $46.24 | $46.54 | $46.17 | $46.52 | $46.52 | 4,238 |
| 2024-08-08 | $45.79 | $46.36 | $45.79 | $46.34 | $46.34 | 29,758 |
| 2024-08-07 | $46.40 | $46.42 | $45.44 | $45.45 | $45.45 | 87,192 |
| 2024-08-06 | $45.53 | $46.25 | $45.50 | $45.80 | $45.80 | 68,934 |
| 2024-08-05 | $45.49 | $45.86 | $43.95 | $45.57 | $45.57 | 71,703 |
| 2024-08-02 | $46.40 | $46.40 | $46.05 | $46.19 | $46.19 | 9,066 |
| 2024-08-01 | $47.56 | $47.56 | $46.66 | $46.81 | $46.81 | 8,029 |
| 2024-07-31 | $47.17 | $47.50 | $47.17 | $47.39 | $47.39 | 5,379 |
| 2024-07-30 | $47.16 | $47.16 | $46.62 | $46.80 | $46.80 | 5,884 |
| 2024-07-29 | $47.15 | $47.23 | $46.98 | $47.03 | $47.03 | 10,339 |
| 2024-07-26 | $46.90 | $47.12 | $46.90 | $46.97 | $46.97 | 4,962 |
| 2024-07-25 | $46.77 | $47.18 | $46.67 | $46.71 | $46.71 | 26,265 |
| 2024-07-24 | $47.44 | $47.44 | $46.90 | $46.90 | $46.90 | 46,680 |
| 2024-07-23 | $47.90 | $47.90 | $47.72 | $47.72 | $47.72 | 21,011 |
| 2024-07-22 | $47.78 | $47.89 | $47.61 | $47.79 | $47.79 | 72,823 |
| 2024-07-19 | $47.72 | $47.72 | $47.43 | $47.50 | $47.50 | 20,088 |
| 2024-07-18 | $47.80 | $47.86 | $47.53 | $47.66 | $47.66 | 11,688 |
| 2024-07-17 | $47.97 | $47.97 | $47.71 | $47.75 | $47.75 | 23,725 |
| 2024-07-16 | $48.42 | $48.42 | $48.20 | $48.29 | $48.29 | 24,566 |
| 2024-07-15 | $48.34 | $48.49 | $48.28 | $48.28 | $48.28 | 13,006 |
| 2024-07-12 | $48.26 | $48.46 | $48.23 | $48.23 | $48.23 | 2,997 |
| 2024-07-11 | $48.32 | $48.36 | $48.10 | $48.14 | $48.14 | 16,792 |
| 2024-07-10 | $48.39 | $48.55 | $48.37 | $48.54 | $48.54 | 8,809 |
| 2024-07-09 | $48.36 | $48.40 | $48.28 | $48.33 | $48.33 | 71,069 |
| 2024-07-08 | $48.30 | $48.35 | $48.25 | $48.26 | $48.26 | 8,479 |
| 2024-07-05 | $48.16 | $48.33 | $48.16 | $48.30 | $48.30 | 13,752 |
| 2024-07-03 | $47.94 | $48.08 | $47.94 | $48.07 | $48.07 | 11,431 |
| 2024-07-02 | $47.77 | $48.02 | $47.74 | $47.95 | $47.95 | 106,658 |
| 2024-07-01 | $47.58 | $47.77 | $47.44 | $47.73 | $47.73 | 247,643 |
| 2024-06-28 | $47.81 | $47.81 | $47.62 | $47.64 | $47.64 | 61,100 |
| 2024-06-27 | $47.68 | $47.75 | $47.60 | $47.72 | $47.72 | 11,994 |
| 2024-06-26 | $47.57 | $47.63 | $47.54 | $47.63 | $47.63 | 5,075 |
| 2024-06-25 | $47.45 | $47.62 | $47.45 | $47.54 | $47.54 | 10,758 |
| 2024-06-24 | $47.52 | $47.54 | $47.28 | $47.29 | $47.29 | 16,831 |
| 2024-06-21 | $47.50 | $47.64 | $47.50 | $47.51 | $47.51 | 11,573 |
| 2024-06-20 | $47.85 | $47.85 | $47.52 | $47.63 | $47.63 | 8,554 |
| 2024-06-18 | $47.71 | $47.79 | $47.68 | $47.79 | $47.79 | 9,214 |
| 2024-06-17 | $47.52 | $47.83 | $47.51 | $47.74 | $47.74 | 4,156 |
| 2024-06-14 | $47.47 | $47.52 | $47.43 | $47.50 | $47.50 | 19,785 |
| 2024-06-13 | $47.43 | $47.45 | $47.32 | $47.44 | $47.44 | 14,103 |
| 2024-06-12 | $47.17 | $47.39 | $47.17 | $47.25 | $47.25 | 30,377 |
| 2024-06-11 | $46.77 | $47.05 | $46.77 | $47.05 | $47.05 | 13,910 |
| 2024-06-10 | $46.81 | $46.90 | $46.75 | $46.86 | $46.86 | 18,927 |
| 2024-06-07 | $46.82 | $46.92 | $46.71 | $46.81 | $46.81 | 15,689 |
| 2024-06-06 | $46.82 | $46.85 | $46.76 | $46.83 | $46.83 | 30,637 |
| 2024-06-05 | $46.64 | $46.84 | $46.53 | $46.84 | $46.84 | 24,095 |
| 2024-06-04 | $46.22 | $46.42 | $46.21 | $46.39 | $46.39 | 5,030 |
| 2024-06-03 | $46.31 | $46.36 | $46.09 | $46.24 | $46.24 | 47,673 |
| 2024-05-31 | $46.15 | $46.27 | $45.75 | $46.24 | $46.24 | 11,785 |
| 2024-05-30 | $46.38 | $46.39 | $46.15 | $46.21 | $46.21 | 12,888 |
| 2024-05-29 | $46.37 | $46.67 | $46.37 | $46.45 | $46.45 | 25,486 |
| 2024-05-28 | $46.57 | $46.61 | $46.45 | $46.61 | $46.61 | 28,416 |
| 2024-05-24 | $46.37 | $46.54 | $46.37 | $46.49 | $46.49 | 17,285 |
| 2024-05-23 | $46.42 | $46.50 | $46.15 | $46.27 | $46.27 | 32,983 |
| 2024-05-22 | $46.37 | $46.42 | $46.23 | $46.36 | $46.36 | 32,870 |
| 2024-05-21 | $46.15 | $46.37 | $46.15 | $46.34 | $46.34 | 15,670 |
| 2024-05-20 | $46.12 | $46.37 | $46.12 | $46.30 | $46.30 | 45,421 |
| 2024-05-17 | $46.14 | $46.15 | $46.04 | $46.13 | $46.13 | 9,363 |
| 2024-05-16 | $46.21 | $46.29 | $46.12 | $46.16 | $46.16 | 37,012 |
| 2024-05-15 | $45.86 | $46.22 | $45.82 | $46.16 | $46.16 | 71,578 |
| 2024-05-14 | $45.62 | $45.87 | $45.62 | $45.78 | $45.78 | 40,590 |
| 2024-05-13 | $45.64 | $45.69 | $45.57 | $45.69 | $45.69 | 116,012 |
| 2024-05-10 | $45.60 | $45.70 | $45.49 | $45.63 | $45.63 | 30,616 |
| 2024-05-09 | $45.48 | $45.57 | $45.40 | $45.55 | $45.55 | 19,553 |
| 2024-05-08 | $45.28 | $45.54 | $45.28 | $45.40 | $45.40 | 116,216 |
| 2024-05-07 | $45.55 | $45.58 | $45.41 | $45.51 | $45.51 | 33,607 |
| 2024-05-06 | $45.36 | $45.49 | $45.26 | $45.49 | $45.49 | 77,851 |
| 2024-05-03 | $45.12 | $45.24 | $45.03 | $45.22 | $45.22 | 41,641 |
| 2024-05-02 | $44.56 | $44.75 | $44.35 | $44.66 | $44.66 | 22,912 |
| 2024-05-01 | $44.39 | $44.87 | $44.34 | $44.40 | $44.40 | 31,332 |
| 2024-04-30 | $44.80 | $44.97 | $44.57 | $44.57 | $44.57 | 62,550 |
| 2024-04-29 | $44.93 | $45.04 | $44.85 | $45.01 | $45.01 | 78,147 |
| 2024-04-26 | $44.80 | $44.94 | $44.79 | $44.90 | $44.90 | 24,190 |
| 2024-04-25 | $44.18 | $44.56 | $44.14 | $44.48 | $44.48 | 16,086 |
| 2024-04-24 | $44.62 | $44.80 | $44.45 | $44.66 | $44.66 | 52,906 |
| 2024-04-23 | $44.28 | $44.62 | $44.28 | $44.57 | $44.57 | 46,283 |
| 2024-04-22 | $44.01 | $44.31 | $43.87 | $44.26 | $44.26 | 61,448 |
| 2024-04-19 | $44.28 | $44.28 | $43.80 | $43.80 | $43.80 | 51,101 |
| 2024-04-18 | $44.56 | $44.62 | $44.33 | $44.35 | $44.35 | 24,470 |
| 2024-04-17 | $44.89 | $44.89 | $44.46 | $44.55 | $44.55 | 48,404 |
| 2024-04-16 | $44.70 | $44.88 | $44.70 | $44.79 | $44.79 | 31,038 |
| 2024-04-15 | $45.36 | $45.36 | $44.71 | $44.77 | $44.77 | 71,726 |
| 2024-04-12 | $45.31 | $45.38 | $45.07 | $45.12 | $45.12 | 37,262 |
| 2024-04-11 | $45.24 | $45.58 | $45.15 | $45.57 | $45.57 | 112,876 |
| 2024-04-10 | $45.15 | $45.21 | $45.04 | $45.20 | $45.20 | 89,501 |
| 2024-04-09 | $45.42 | $45.51 | $45.17 | $45.44 | $45.44 | 238,172 |
| 2024-04-08 | $45.33 | $45.39 | $45.26 | $45.33 | $45.33 | 73,599 |
| 2024-04-05 | $45.07 | $45.42 | $45.07 | $45.33 | $45.33 | 42,738 |
| 2024-04-04 | $45.57 | $45.61 | $44.98 | $45.02 | $45.02 | 91,700 |
| 2024-04-03 | $45.27 | $45.49 | $45.20 | $45.35 | $45.35 | 103,087 |
| 2024-04-02 | $45.33 | $45.51 | $45.10 | $45.32 | $45.32 | 179,137 |
| 2024-04-01 | $45.70 | $45.82 | $45.35 | $45.52 | $45.52 | 578,092 |
| 2024-03-28 | $45.49 | $45.53 | $45.39 | $45.51 | $45.51 | 511,481 |
| 2024-03-27 | $45.49 | $45.49 | $45.40 | $45.45 | $45.45 | 79,526 |
| 2024-03-26 | $45.45 | $45.47 | $45.40 | $45.44 | $45.44 | 25,757 |
| 2024-03-25 | $45.42 | $45.47 | $45.42 | $45.46 | $45.46 | 14,669 |
| 2024-03-22 | $45.35 | $45.44 | $45.35 | $45.44 | $45.44 | 18,322 |
| 2024-03-21 | $45.38 | $45.42 | $45.32 | $45.38 | $45.38 | 9,395 |
| 2024-03-20 | $45.47 | $45.47 | $45.33 | $45.44 | $45.44 | 2,179 |
| 2024-03-19 | $45.44 | $45.44 | $45.33 | $45.39 | $45.39 | 10,040 |
| 2024-03-18 | $45.41 | $45.42 | $45.31 | $45.37 | $45.37 | 5,621 |
| 2024-03-15 | $45.40 | $45.40 | $45.31 | $45.34 | $45.34 | 3,634 |
| 2024-03-14 | $45.38 | $45.38 | $45.28 | $45.33 | $45.33 | 4,691 |
| 2024-03-13 | $45.28 | $45.36 | $45.28 | $45.29 | $45.29 | 2,793 |
| 2024-03-12 | $45.35 | $45.37 | $45.28 | $45.29 | $45.29 | 4,511 |
| 2024-03-11 | $45.28 | $45.36 | $45.28 | $45.28 | $45.28 | 2,816 |
| 2024-03-08 | $45.31 | $45.32 | $45.25 | $45.30 | $45.30 | 3,220 |
| 2024-03-07 | $45.28 | $45.34 | $45.27 | $45.29 | $45.29 | 1,020 |
| 2024-03-06 | $45.31 | $45.33 | $45.24 | $45.28 | $45.28 | 14,619 |
| 2024-03-05 | $45.23 | $45.28 | $45.23 | $45.23 | $45.23 | 8,915 |
| 2024-03-04 | $45.26 | $45.31 | $45.21 | $45.31 | $45.31 | 21,242 |
| 2024-03-01 | $45.28 | $45.33 | $45.22 | $45.27 | $45.27 | 11,615 |
| 2024-02-29 | $45.21 | $45.26 | $45.21 | $45.25 | $45.25 | 1,541 |
| 2024-02-28 | $45.30 | $45.30 | $45.21 | $45.21 | $45.21 | 891 |
| 2024-02-27 | $45.23 | $45.23 | $45.18 | $45.19 | $45.19 | 16,009 |
| 2024-02-26 | $45.22 | $45.22 | $45.17 | $45.19 | $45.19 | 4,528 |
| 2024-02-23 | $45.20 | $45.20 | $45.16 | $45.16 | $45.16 | 2,505 |
| 2024-02-22 | $45.13 | $45.17 | $45.13 | $45.14 | $45.14 | 5,671 |
| 2024-02-21 | $45.08 | $45.13 | $45.07 | $45.09 | $45.09 | 9,651 |
| 2024-02-20 | $45.11 | $45.14 | $45.06 | $45.13 | $45.13 | 2,203 |
| 2024-02-16 | $45.14 | $45.20 | $45.14 | $45.15 | $45.15 | 3,893 |
| 2024-02-15 | $45.13 | $45.15 | $45.10 | $45.13 | $45.13 | 3,556 |
| 2024-02-14 | $45.14 | $45.14 | $45.05 | $45.06 | $45.06 | 21,829 |
| 2024-02-13 | $44.89 | $45.12 | $44.89 | $45.04 | $45.04 | 80,127 |
| 2024-02-12 | $45.12 | $45.14 | $45.05 | $45.11 | $45.11 | 17,016 |
| 2024-02-09 | $45.06 | $45.11 | $45.02 | $45.05 | $45.05 | 23,317 |
| 2024-02-08 | $45.02 | $45.09 | $45.01 | $45.02 | $45.02 | 11,610 |
| 2024-02-07 | $45.01 | $45.04 | $45.00 | $45.03 | $45.03 | 10,793 |
| 2024-02-06 | $45.01 | $45.01 | $44.97 | $44.98 | $44.98 | 5,305 |
| 2024-02-05 | $45.04 | $45.04 | $44.95 | $44.97 | $44.97 | 15,528 |
| 2024-02-02 | $44.96 | $45.03 | $44.95 | $45.03 | $45.03 | 20,693 |
| 2024-02-01 | $44.92 | $44.94 | $44.86 | $44.92 | $44.92 | 23,591 |
| 2024-01-31 | $44.88 | $44.92 | $44.85 | $44.86 | $44.86 | 20,069 |
| 2024-01-30 | $44.90 | $44.95 | $44.89 | $44.90 | $44.90 | 22,770 |
| 2024-01-29 | $44.88 | $44.96 | $44.88 | $44.94 | $44.94 | 6,844 |
| 2024-01-26 | $44.88 | $44.92 | $44.87 | $44.87 | $44.87 | 9,977 |
| 2024-01-25 | $44.99 | $44.99 | $44.84 | $44.85 | $44.85 | 11,295 |
| 2024-01-24 | $44.88 | $44.95 | $44.85 | $44.86 | $44.86 | 47,344 |
| 2024-01-23 | $44.81 | $44.90 | $44.81 | $44.84 | $44.84 | 19,886 |
| 2024-01-22 | $44.82 | $44.86 | $44.80 | $44.80 | $44.80 | 8,427 |
| 2024-01-19 | $44.72 | $44.78 | $44.72 | $44.77 | $44.77 | 9,651 |
| 2024-01-18 | $44.64 | $44.71 | $44.64 | $44.66 | $44.66 | 9,383 |
| 2024-01-17 | $44.52 | $44.59 | $44.50 | $44.59 | $44.59 | 9,957 |
| 2024-01-16 | $44.72 | $44.72 | $44.60 | $44.63 | $44.63 | 5,645 |
| 2024-01-12 | $44.66 | $44.69 | $44.61 | $44.63 | $44.63 | 9,261 |
| 2024-01-11 | $44.53 | $44.61 | $44.53 | $44.61 | $44.61 | 2,282 |
| 2024-01-10 | $44.60 | $44.61 | $44.56 | $44.59 | $44.59 | 5,640 |
| 2024-01-09 | $44.51 | $44.60 | $44.49 | $44.53 | $44.53 | 104,811 |
| 2024-01-08 | $44.45 | $44.52 | $44.45 | $44.52 | $44.52 | 7,263 |
| 2024-01-05 | $44.35 | $44.38 | $44.31 | $44.32 | $44.32 | 75,545 |
| 2024-01-04 | $44.25 | $44.34 | $44.24 | $44.26 | $44.26 | 46,274 |
| 2024-01-03 | $44.34 | $44.34 | $44.15 | $44.28 | $44.28 | 149,705 |
| 2024-01-02 | $44.38 | $44.42 | $44.29 | $44.34 | $44.34 | 32,321 |
| 2023-12-29 | $44.43 | $44.50 | $44.41 | $44.48 | $44.48 | 4,789 |
| 2023-12-28 | $44.44 | $44.47 | $44.43 | $44.47 | $44.47 | 6,173 |
| 2023-12-27 | $43.97 | $44.47 | $41.66 | $44.44 | $44.44 | 9,265 |
| 2023-12-26 | $44.31 | $44.45 | $44.31 | $44.43 | $44.43 | 7,510 |
| 2023-12-22 | $44.35 | $44.36 | $44.31 | $44.34 | $44.34 | 4,053 |
| 2023-12-21 | $44.27 | $44.32 | $44.24 | $44.30 | $44.30 | 10,931 |
| 2023-12-20 | $44.27 | $44.44 | $44.21 | $44.22 | $44.22 | 45,508 |
| 2023-12-19 | $44.35 | $44.38 | $44.32 | $44.32 | $44.32 | 2,534 |
| 2023-12-18 | $44.34 | $44.41 | $44.29 | $44.36 | $44.36 | 10,153 |
| 2023-12-15 | $44.23 | $44.38 | $44.23 | $44.28 | $44.28 | 2,801 |
| 2023-12-14 | $44.25 | $44.25 | $44.17 | $44.24 | $44.24 | 6,188 |
| 2023-12-13 | $44.12 | $44.24 | $44.12 | $44.24 | $44.24 | 1,416 |
| 2023-12-12 | $44.01 | $44.21 | $44.00 | $44.21 | $44.21 | 11,441 |
| 2023-12-11 | $44.00 | $44.03 | $43.97 | $44.00 | $44.00 | 2,514 |
| 2023-12-08 | $43.87 | $43.98 | $43.85 | $43.95 | $43.95 | 4,824 |
| 2023-12-07 | $43.81 | $43.86 | $43.79 | $43.82 | $43.82 | 8,159 |
| 2023-12-06 | $43.76 | $43.76 | $43.64 | $43.64 | $43.64 | 93,467 |
| 2023-12-05 | $43.75 | $43.79 | $43.66 | $43.68 | $43.68 | 9,403 |
| 2023-12-04 | $43.68 | $43.71 | $43.54 | $43.71 | $43.71 | 22,886 |
| 2023-12-01 | $43.76 | $43.79 | $43.74 | $43.78 | $43.78 | 6,044 |
| 2023-11-30 | $43.66 | $43.74 | $43.65 | $43.74 | $43.74 | 4,448 |
| 2023-11-29 | $43.83 | $43.89 | $43.73 | $43.75 | $43.75 | 8,682 |
| 2023-11-28 | $43.76 | $43.77 | $43.72 | $43.77 | $43.77 | 6,409 |
| 2023-11-27 | $43.76 | $43.83 | $43.72 | $43.75 | $43.75 | 2,220 |
| 2023-11-24 | $43.68 | $43.73 | $43.68 | $43.73 | $43.73 | 1,859 |
| 2023-11-22 | $43.63 | $43.78 | $43.63 | $43.72 | $43.72 | 8,051 |
| 2023-11-21 | $43.68 | $43.68 | $43.60 | $43.62 | $43.62 | 1,593 |
| 2023-11-20 | $43.50 | $43.68 | $43.50 | $43.66 | $43.66 | 3,600 |
| 2023-11-17 | $43.49 | $43.54 | $43.45 | $43.49 | $43.49 | 10,901 |
| 2023-11-16 | $43.40 | $43.48 | $43.40 | $43.43 | $43.43 | 7,878 |
| 2023-11-15 | $43.55 | $43.55 | $43.43 | $43.45 | $43.45 | 8,268 |
| 2023-11-14 | $43.44 | $43.49 | $43.35 | $43.43 | $43.43 | 8,872 |
| 2023-11-13 | $43.06 | $43.16 | $43.06 | $43.11 | $43.11 | 11,208 |
| 2023-11-10 | $42.96 | $43.17 | $42.96 | $43.13 | $43.13 | 4,357 |
| 2023-11-09 | $42.97 | $42.97 | $42.73 | $42.80 | $42.80 | 6,834 |
| 2023-11-08 | $42.85 | $42.91 | $42.79 | $42.91 | $42.91 | 10,458 |
| 2023-11-07 | $42.75 | $42.91 | $42.75 | $42.87 | $42.87 | 8,296 |
| 2023-11-06 | $42.72 | $42.72 | $42.63 | $42.67 | $42.67 | 11,154 |
| 2023-11-03 | $42.52 | $42.73 | $42.49 | $42.64 | $42.64 | 10,555 |
| 2023-11-02 | $42.20 | $42.42 | $42.20 | $42.39 | $42.39 | 56,645 |
| 2023-11-01 | $41.73 | $42.00 | $41.73 | $42.00 | $42.00 | 9,619 |
| 2023-10-31 | $41.36 | $41.68 | $41.36 | $41.68 | $41.68 | 7,306 |
| 2023-10-30 | $41.40 | $41.57 | $41.40 | $41.53 | $41.53 | 4,193 |
| 2023-10-27 | $41.35 | $41.42 | $41.20 | $41.25 | $41.25 | 20,619 |
| 2023-10-26 | $41.46 | $41.46 | $41.02 | $41.13 | $41.13 | 166,200 |
| 2023-10-25 | $41.77 | $41.77 | $41.49 | $41.51 | $41.51 | 2,557 |
| 2023-10-24 | $41.99 | $42.05 | $41.90 | $42.04 | $42.04 | 18,493 |
| 2023-10-23 | $41.62 | $41.97 | $41.62 | $41.79 | $41.79 | 3,489 |
| 2023-10-20 | $41.96 | $41.96 | $41.70 | $41.70 | $41.70 | 2,574 |
| 2023-10-19 | $42.17 | $42.28 | $41.97 | $42.02 | $42.02 | 3,784 |
| 2023-10-18 | $42.27 | $42.27 | $42.14 | $42.14 | $42.14 | 1,139 |
| 2023-10-17 | $42.29 | $42.42 | $42.26 | $42.39 | $42.39 | 2,683 |
| 2023-10-16 | $42.30 | $42.48 | $42.30 | $42.42 | $42.42 | 5,037 |
| 2023-10-13 | $42.41 | $42.41 | $42.14 | $42.21 | $42.21 | 5,475 |
| 2023-10-12 | $42.58 | $42.64 | $42.31 | $42.42 | $42.42 | 9,044 |
| 2023-10-11 | $42.40 | $42.49 | $42.37 | $42.49 | $42.49 | 5,774 |
| 2023-10-10 | $42.43 | $42.46 | $42.35 | $42.39 | $42.39 | 3,274 |
| 2023-10-09 | $42.06 | $42.26 | $42.06 | $42.23 | $42.23 | 3,511 |
| 2023-10-06 | $41.70 | $42.15 | $41.70 | $42.15 | $42.15 | 1,887 |
| 2023-10-05 | $41.69 | $41.88 | $41.66 | $41.86 | $41.86 | 6,321 |
| 2023-10-04 | $41.84 | $41.90 | $41.73 | $41.90 | $41.90 | 8,822 |
| 2023-10-03 | $41.70 | $41.70 | $41.51 | $41.63 | $41.63 | 12,131 |
| 2023-10-02 | $41.88 | $42.03 | $41.82 | $41.95 | $41.95 | 20,716 |
| 2023-09-29 | $41.99 | $42.05 | $41.78 | $41.82 | $41.82 | 18,374 |
| 2023-09-28 | $41.56 | $41.89 | $41.56 | $41.79 | $41.79 | 3,190 |
| 2023-09-27 | $41.57 | $41.66 | $41.41 | $41.57 | $41.57 | 6,554 |
| 2023-09-26 | $41.68 | $41.68 | $41.51 | $41.56 | $41.56 | 5,838 |
| 2023-09-25 | $41.75 | $41.83 | $41.75 | $41.81 | $41.81 | 9,729 |
| 2023-09-22 | $41.79 | $41.94 | $41.79 | $41.79 | $41.79 | 1,746 |
| 2023-09-21 | $41.88 | $41.88 | $41.76 | $41.78 | $41.78 | 507 |
| 2023-09-20 | $42.33 | $42.35 | $42.10 | $42.11 | $42.11 | 4,914 |
| 2023-09-19 | $42.22 | $42.33 | $42.19 | $42.33 | $42.33 | 13,254 |
| 2023-09-18 | $42.30 | $42.38 | $42.30 | $42.32 | $42.32 | 28,359 |
| 2023-09-15 | $42.45 | $42.49 | $42.29 | $42.30 | $42.30 | 1,227 |
| 2023-09-14 | $42.47 | $42.60 | $42.47 | $42.56 | $42.56 | 5,883 |
| 2023-09-13 | $42.40 | $42.43 | $42.38 | $42.42 | $42.42 | 2,495 |
| 2023-09-12 | $42.38 | $42.42 | $42.34 | $42.34 | $42.34 | 2,576 |
| 2023-09-11 | $42.47 | $42.47 | $42.34 | $42.46 | $42.46 | 6,798 |
| 2023-09-08 | $42.30 | $42.35 | $42.23 | $42.28 | $42.28 | 2,922 |
| 2023-09-07 | $42.08 | $42.25 | $42.08 | $42.25 | $42.25 | 2,660 |
| 2023-09-06 | $42.34 | $42.34 | $42.23 | $42.34 | $42.34 | 12,245 |
| 2023-09-05 | $42.38 | $42.45 | $42.37 | $42.42 | $42.42 | 4,476 |
| 2023-09-01 | $42.40 | $42.44 | $42.39 | $42.40 | $42.40 | 2,703 |
| 2023-08-31 | $42.45 | $42.47 | $42.36 | $42.39 | $42.39 | 6,348 |
| 2023-08-30 | $42.21 | $42.38 | $42.21 | $42.38 | $42.38 | 4,691 |
| 2023-08-29 | $42.21 | $42.27 | $42.21 | $42.26 | $42.26 | 6,473 |
| 2023-08-28 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 384 |
| 2023-08-25 | $41.62 | $41.79 | $41.56 | $41.79 | $41.79 | 1,578 |
| 2023-08-24 | $42.10 | $42.10 | $41.61 | $41.61 | $41.61 | 12,816 |
| 2023-08-23 | $41.81 | $41.97 | $41.75 | $41.95 | $41.95 | 4,917 |
| 2023-08-22 | $41.79 | $41.79 | $41.65 | $41.70 | $41.70 | 4,341 |
| 2023-08-21 | $41.51 | $41.75 | $41.51 | $41.75 | $41.75 | 17,981 |
| 2023-08-18 | $41.42 | $41.54 | $41.31 | $41.46 | $41.46 | 52,983 |
| 2023-08-17 | $41.60 | $41.60 | $41.47 | $41.47 | $41.47 | 2,665 |
| 2023-08-16 | $41.89 | $41.89 | $41.62 | $41.66 | $41.66 | 12,841 |
| 2023-08-15 | $41.79 | $41.91 | $41.79 | $41.83 | $41.83 | 2,608 |
| 2023-08-14 | $41.91 | $41.96 | $41.91 | $41.95 | $41.95 | 4,748 |
| 2023-08-11 | $41.71 | $41.87 | $41.71 | $41.79 | $41.79 | 4,623 |
| 2023-08-10 | $42.04 | $42.04 | $41.87 | $41.87 | $41.87 | 2,772 |
| 2023-08-09 | $41.90 | $42.01 | $41.80 | $41.84 | $41.84 | 7,475 |
| 2023-08-08 | $41.92 | $41.99 | $41.81 | $41.98 | $41.98 | 4,734 |
| 2023-08-07 | $41.93 | $42.10 | $41.93 | $42.08 | $42.08 | 1,819 |
| 2023-08-04 | $42.12 | $42.19 | $41.88 | $41.92 | $41.92 | 13,237 |
| 2023-08-03 | $41.99 | $42.04 | $41.89 | $41.99 | $41.99 | 19,171 |
| 2023-08-02 | $42.04 | $42.09 | $41.97 | $41.99 | $41.99 | 7,030 |
| 2023-08-01 | $42.46 | $42.46 | $42.30 | $42.36 | $42.36 | 145,995 |
| 2023-07-31 | $42.35 | $42.47 | $42.33 | $42.35 | $42.35 | 6,052 |
| 2023-07-28 | $42.37 | $42.44 | $42.35 | $42.39 | $42.39 | 2,119 |
| 2023-07-27 | $42.46 | $42.46 | $42.08 | $42.12 | $42.12 | 2,045 |
| 2023-07-26 | $42.23 | $42.26 | $42.08 | $42.18 | $42.18 | 32,005 |
| 2023-07-25 | $42.15 | $42.28 | $42.15 | $42.24 | $42.24 | 25,778 |
| 2023-07-24 | $42.14 | $42.19 | $42.10 | $42.12 | $42.12 | 5,212 |
| 2023-07-21 | $42.13 | $42.19 | $42.09 | $42.10 | $42.10 | 10,577 |
| 2023-07-20 | $42.32 | $42.32 | $42.09 | $42.10 | $42.10 | 3,943 |
| 2023-07-19 | $42.41 | $42.41 | $42.33 | $42.33 | $42.33 | 46,077 |
| 2023-07-18 | $42.23 | $42.43 | $42.22 | $42.39 | $42.39 | 11,523 |
| 2023-07-17 | $42.24 | $42.33 | $42.19 | $42.27 | $42.27 | 35,256 |
| 2023-07-14 | $42.23 | $42.23 | $42.11 | $42.15 | $42.15 | 4,486 |
| 2023-07-13 | $42.03 | $42.22 | $42.03 | $42.18 | $42.18 | 10,945 |
| 2023-07-12 | $41.84 | $42.00 | $41.84 | $41.96 | $41.96 | 3,609 |
| 2023-07-11 | $41.59 | $41.74 | $41.59 | $41.72 | $41.72 | 3,622 |
| 2023-07-10 | $41.73 | $41.73 | $41.57 | $41.60 | $41.60 | 146,737 |
| 2023-07-07 | $41.65 | $41.80 | $41.58 | $41.58 | $41.58 | 41,776 |
| 2023-07-06 | $41.70 | $41.70 | $41.46 | $41.59 | $41.59 | 12,632 |
| 2023-07-05 | $41.80 | $41.86 | $41.71 | $41.74 | $41.74 | 10,418 |
| 2023-07-03 | $41.72 | $41.77 | $41.68 | $41.71 | $41.71 | 32,019 |
| 2023-06-30 | $41.75 | $41.79 | $41.66 | $41.69 | $41.69 | 28,963 |
| 2023-06-29 | $41.41 | $41.55 | $41.41 | $41.55 | $41.55 | 6,081 |
| 2023-06-28 | $41.55 | $41.55 | $41.43 | $41.46 | $41.46 | 4,712 |
| 2023-06-27 | $41.29 | $41.47 | $41.29 | $41.44 | $41.44 | 4,210 |
| 2023-06-26 | $41.40 | $41.40 | $41.17 | $41.20 | $41.20 | 9,396 |
| 2023-06-23 | $41.43 | $41.46 | $41.35 | $41.43 | $41.43 | 6,218 |
| 2023-06-22 | $41.33 | $41.56 | $41.33 | $41.56 | $41.56 | 14,909 |
| 2023-06-21 | $41.50 | $41.78 | $41.20 | $41.40 | $41.40 | 271,845 |
| 2023-06-20 | $41.52 | $41.56 | $41.37 | $41.50 | $41.50 | 15,873 |
| 2023-06-16 | $41.55 | $41.65 | $41.42 | $41.42 | $41.42 | 15,399 |
| 2023-06-15 | $41.43 | $41.63 | $41.39 | $41.61 | $41.61 | 5,341 |
| 2023-06-14 | $41.42 | $41.48 | $41.24 | $41.48 | $41.48 | 18,111 |
| 2023-06-13 | $41.43 | $41.43 | $41.23 | $41.38 | $41.38 | 13,056 |
| 2023-06-12 | $41.18 | $41.28 | $41.01 | $41.28 | $41.28 | 57,195 |
| 2023-06-09 | $41.05 | $41.14 | $40.96 | $41.05 | $41.05 | 22,677 |
| 2023-06-08 | $40.74 | $40.95 | $40.70 | $40.89 | $40.89 | 8,043 |
| 2023-06-07 | $41.00 | $41.03 | $40.67 | $40.71 | $40.71 | 11,119 |
| 2023-06-06 | $40.88 | $41.00 | $40.84 | $40.97 | $40.97 | 6,918 |
| 2023-06-05 | $40.94 | $40.99 | $40.85 | $40.90 | $40.90 | 17,118 |
| 2023-06-02 | $40.92 | $40.93 | $40.80 | $40.85 | $40.85 | 40,135 |
| 2023-06-01 | $40.50 | $40.82 | $40.50 | $40.75 | $40.75 | 27,822 |
| 2023-05-31 | $40.50 | $40.59 | $40.42 | $40.53 | $40.53 | 11,775 |
| 2023-05-30 | $40.63 | $40.71 | $40.57 | $40.63 | $40.63 | 26,106 |
| 2023-05-26 | $40.26 | $40.57 | $40.16 | $40.51 | $40.51 | 8,072 |
| 2023-05-25 | $40.01 | $40.22 | $40.01 | $40.17 | $40.17 | 28,245 |
| 2023-05-24 | $39.60 | $39.78 | $39.58 | $39.66 | $39.66 | 200,731 |
| 2023-05-23 | $40.07 | $40.09 | $39.85 | $39.88 | $39.88 | 31,680 |
| 2023-05-22 | $40.18 | $40.18 | $40.07 | $40.07 | $40.07 | 9,567 |
| 2023-05-19 | $40.16 | $40.16 | $39.99 | $40.08 | $40.08 | 23,692 |
| 2023-05-18 | $39.88 | $40.07 | $39.86 | $40.06 | $40.06 | 15,116 |
| 2023-05-17 | $39.62 | $39.81 | $39.54 | $39.77 | $39.77 | 14,512 |
| 2023-05-16 | $39.53 | $39.63 | $39.51 | $39.55 | $39.55 | 20,609 |
| 2023-05-15 | $39.37 | $39.51 | $39.30 | $39.51 | $39.51 | 16,877 |
| 2023-05-12 | $39.48 | $39.48 | $39.25 | $39.39 | $39.39 | 50,431 |
| 2023-05-11 | $39.46 | $39.47 | $39.31 | $39.45 | $39.45 | 25,341 |
| 2023-05-10 | $39.27 | $39.42 | $39.14 | $39.38 | $39.38 | 52,768 |
| 2023-05-09 | $39.09 | $39.19 | $39.02 | $39.12 | $39.12 | 120,020 |
| 2023-05-08 | $39.02 | $39.45 | $39.02 | $39.26 | $39.26 | 129,923 |
| 2023-05-05 | $38.87 | $39.27 | $38.87 | $39.20 | $39.20 | 44,931 |
| 2023-05-04 | $38.73 | $38.83 | $38.66 | $38.74 | $38.74 | 41,405 |
| 2023-05-03 | $39.01 | $39.16 | $38.77 | $38.85 | $38.85 | 91,716 |
| 2023-05-02 | $38.97 | $39.04 | $38.79 | $38.94 | $38.94 | 177,357 |
| 2023-05-01 | $39.15 | $39.19 | $39.00 | $39.13 | $39.13 | 36,951 |
| 2023-04-28 | $39.02 | $39.15 | $38.91 | $39.14 | $39.14 | 52,655 |
| 2023-04-27 | $38.66 | $39.01 | $38.66 | $39.00 | $39.00 | 46,039 |
| 2023-04-26 | $38.56 | $38.63 | $38.34 | $38.45 | $38.45 | 122,039 |
| 2023-04-25 | $38.55 | $38.55 | $38.29 | $38.30 | $38.30 | 38,794 |
| 2023-04-24 | $38.71 | $38.72 | $38.45 | $38.59 | $38.59 | 25,624 |
| 2023-04-21 | $38.69 | $38.71 | $38.48 | $38.69 | $38.69 | 27,737 |
| 2023-04-20 | $38.69 | $38.86 | $38.59 | $38.66 | $38.66 | 23,386 |
| 2023-04-19 | $38.72 | $38.90 | $38.69 | $38.82 | $38.82 | 46,518 |
| 2023-04-18 | $38.90 | $39.01 | $38.78 | $38.81 | $38.81 | 185,158 |
| 2023-04-17 | $38.81 | $38.81 | $38.65 | $38.81 | $38.81 | 14,806 |
| 2023-04-14 | $38.84 | $38.84 | $38.61 | $38.76 | $38.76 | 25,213 |
| 2023-04-13 | $38.60 | $38.84 | $38.60 | $38.81 | $38.81 | 100,162 |
| 2023-04-12 | $38.76 | $38.76 | $38.33 | $38.43 | $38.43 | 92,216 |
| 2023-04-11 | $38.61 | $38.67 | $38.47 | $38.57 | $38.57 | 32,215 |
| 2023-04-10 | $38.53 | $38.68 | $38.36 | $38.64 | $38.64 | 289,931 |
| 2023-04-06 | $38.42 | $38.75 | $38.35 | $38.72 | $38.72 | 40,510 |
| 2023-04-05 | $38.65 | $38.68 | $38.42 | $38.57 | $38.57 | 104,012 |
| 2023-04-04 | $38.88 | $38.88 | $38.65 | $38.72 | $38.72 | 80,364 |
| 2023-04-03 | $38.84 | $38.84 | $38.57 | $38.83 | $38.83 | 179,196 |
| 2023-03-31 | $38.95 | $38.95 | $38.81 | $38.94 | $38.94 | 377,399 |
| 2023-03-30 | $38.90 | $38.91 | $38.77 | $38.91 | $38.91 | 203,894 |
| 2023-03-29 | $38.58 | $38.84 | $38.58 | $38.78 | $38.78 | 37,871 |
| 2023-03-28 | $38.46 | $38.50 | $38.32 | $38.50 | $38.50 | 40,317 |
| 2023-03-27 | $38.66 | $38.66 | $38.45 | $38.52 | $38.52 | 13,655 |
| 2023-03-24 | $38.36 | $38.49 | $38.36 | $38.49 | $38.49 | 980 |
| 2023-03-23 | $38.51 | $38.55 | $38.32 | $38.42 | $38.42 | 6,377 |
| 2023-03-22 | $38.51 | $38.52 | $38.25 | $38.25 | $38.25 | 8,004 |
| 2023-03-21 | $38.25 | $38.36 | $38.18 | $38.36 | $38.36 | 1,130 |
| 2023-03-20 | $37.88 | $38.10 | $37.88 | $38.10 | $38.10 | 4,284 |
| 2023-03-17 | $38.09 | $38.10 | $37.85 | $37.88 | $37.88 | 4,109 |
| 2023-03-16 | $37.44 | $38.05 | $37.44 | $38.05 | $38.05 | 3,892 |
| 2023-03-15 | $37.17 | $37.50 | $37.17 | $37.46 | $37.46 | 1,659 |
| 2023-03-14 | $37.26 | $37.39 | $37.26 | $37.39 | $37.39 | 1,157 |
| 2023-03-13 | $36.30 | $37.02 | $36.30 | $36.80 | $36.80 | 1,562 |
| 2023-03-10 | $36.96 | $36.96 | $36.51 | $36.56 | $36.56 | 1,745 |
| 2023-03-09 | $37.48 | $37.48 | $36.90 | $36.93 | $36.93 | 3,847 |
| 2023-03-08 | $37.27 | $37.45 | $37.20 | $37.37 | $37.37 | 2,317 |
| 2023-03-07 | $37.36 | $37.36 | $37.23 | $37.26 | $37.26 | 2,507 |
| 2023-03-06 | $37.74 | $37.74 | $37.51 | $37.51 | $37.51 | 1,796 |
| 2023-03-03 | $37.23 | $37.45 | $37.23 | $37.45 | $37.45 | 709 |
| 2023-03-02 | $36.60 | $36.97 | $36.60 | $36.97 | $36.97 | 17,648 |
| 2023-03-01 | $36.86 | $36.86 | $36.74 | $36.74 | $36.74 | 15,577 |
| 2023-02-28 | $37.00 | $37.12 | $36.99 | $36.99 | $36.99 | 1,542 |
| 2023-02-27 | $37.03 | $37.03 | $36.92 | $36.93 | $36.93 | 1,171 |
| 2023-02-24 | $36.83 | $36.83 | $36.74 | $36.74 | $36.74 | 161 |
| 2023-02-23 | $37.08 | $37.13 | $36.85 | $37.13 | $37.13 | 709 |
| 2023-02-22 | $36.85 | $36.86 | $36.85 | $36.86 | $36.86 | 485 |
| 2023-02-21 | $37.16 | $37.16 | $36.85 | $36.85 | $36.85 | 1,542 |
| 2023-02-17 | $37.32 | $37.33 | $37.17 | $37.33 | $37.33 | 1,316 |
| 2023-02-16 | $37.59 | $37.66 | $37.44 | $37.44 | $37.44 | 1,116 |
| 2023-02-15 | $37.52 | $37.74 | $37.52 | $37.73 | $37.73 | 9,821 |
| 2023-02-14 | $37.31 | $37.61 | $37.29 | $37.61 | $37.61 | 5,603 |
| 2023-02-13 | $37.25 | $37.36 | $37.23 | $37.36 | $37.36 | 452 |
| 2023-02-10 | $37.08 | $37.09 | $36.99 | $37.09 | $37.09 | 1,083 |
| 2023-02-09 | $37.59 | $37.59 | $37.15 | $37.17 | $37.17 | 1,554 |
| 2023-02-08 | $37.55 | $37.57 | $37.30 | $37.34 | $37.34 | 4,084 |
| 2023-02-07 | $37.45 | $37.64 | $37.33 | $37.64 | $37.64 | 2,970 |
| 2023-02-06 | $37.28 | $37.41 | $37.21 | $37.28 | $37.28 | 3,250 |
| 2023-02-03 | $37.45 | $37.63 | $37.45 | $37.45 | $37.45 | 1,589 |
| 2023-02-02 | $37.60 | $37.68 | $37.48 | $37.66 | $37.66 | 11,271 |
| 2023-02-01 | $36.68 | $37.20 | $36.66 | $37.20 | $37.20 | 7,158 |
| 2023-01-31 | $36.44 | $36.73 | $36.44 | $36.73 | $36.73 | 362 |
| 2023-01-30 | $36.61 | $36.61 | $36.41 | $36.41 | $36.41 | 2,154 |
| 2023-01-27 | $36.71 | $36.87 | $36.71 | $36.87 | $36.87 | 285 |
| 2023-01-26 | $36.59 | $36.65 | $36.59 | $36.65 | $36.65 | 967 |
| 2023-01-25 | $35.72 | $36.20 | $35.72 | $36.18 | $36.18 | 2,887 |
| 2023-01-24 | $36.15 | $36.31 | $36.15 | $36.31 | $36.31 | 7,535 |
| 2023-01-23 | $35.81 | $36.33 | $35.81 | $36.33 | $36.33 | 850 |
| 2023-01-20 | $35.19 | $35.82 | $35.19 | $35.82 | $35.82 | 3,732 |
| 2023-01-19 | $35.07 | $35.12 | $35.06 | $35.12 | $35.12 | 773 |
| 2023-01-18 | $35.50 | $35.50 | $35.33 | $35.36 | $35.36 | 1,776 |
| 2023-01-17 | $35.69 | $35.69 | $35.61 | $35.66 | $35.66 | 3,097 |
| 2023-01-13 | $35.14 | $35.61 | $35.13 | $35.61 | $35.61 | 4,633 |
| 2023-01-12 | $35.18 | $35.40 | $35.18 | $35.35 | $35.35 | 1,614 |
| 2023-01-11 | $35.01 | $35.16 | $35.00 | $35.16 | $35.16 | 3,671 |
| 2023-01-10 | $34.59 | $34.72 | $34.58 | $34.72 | $34.72 | 7,955 |
| 2023-01-09 | $34.75 | $34.90 | $34.50 | $34.50 | $34.50 | 3,463 |
| 2023-01-06 | $33.99 | $34.43 | $33.99 | $34.37 | $34.37 | 1,945 |
| 2023-01-05 | $33.71 | $33.74 | $33.64 | $33.64 | $33.64 | 1,235 |
| 2023-01-04 | $33.95 | $34.19 | $33.93 | $33.98 | $33.98 | 30,877 |
| 2023-01-03 | $34.23 | $34.24 | $33.87 | $33.92 | $33.92 | 2,631 |
| 2022-12-30 | $33.79 | $34.06 | $33.71 | $34.06 | $34.06 | 19,200 |
| 2022-12-29 | $33.88 | $34.12 | $33.88 | $34.12 | $34.12 | 3,044 |
| 2022-12-28 | $33.50 | $33.70 | $33.47 | $33.47 | $33.47 | 5,763 |
| 2022-12-27 | $33.81 | $33.91 | $33.81 | $33.81 | $33.81 | 2,157 |
| 2022-12-23 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 65 |
| 2022-12-22 | $33.95 | $34.07 | $33.74 | $34.02 | $34.02 | 1,177 |
| 2022-12-21 | $34.67 | $34.70 | $34.63 | $34.70 | $34.70 | 2,301 |
| 2022-12-20 | $34.15 | $34.38 | $34.13 | $34.33 | $34.33 | 2,035 |
| 2022-12-19 | $34.52 | $34.52 | $34.34 | $34.34 | $34.34 | 886 |
| 2022-12-16 | $34.55 | $34.69 | $34.53 | $34.68 | $34.68 | 15,005 |
| 2022-12-15 | $35.15 | $35.15 | $34.69 | $34.84 | $34.84 | 6,977 |
| 2022-12-14 | $35.80 | $35.85 | $35.52 | $35.62 | $35.62 | 3,391 |
| 2022-12-13 | $35.60 | $35.71 | $35.58 | $35.71 | $35.71 | 2,544 |
| 2022-12-12 | $35.20 | $35.41 | $35.20 | $35.41 | $35.41 | 6,484 |
| 2022-12-09 | $35.19 | $35.36 | $35.17 | $35.17 | $35.17 | 858 |
| 2022-12-08 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 80 |
| 2022-12-07 | $35.03 | $35.04 | $35.03 | $35.04 | $35.04 | 345 |
| 2022-12-06 | $35.23 | $35.23 | $35.10 | $35.13 | $35.13 | 1,215 |
| 2022-12-05 | $35.55 | $35.56 | $35.55 | $35.56 | $35.56 | 868 |
| 2022-12-02 | $35.83 | $35.89 | $35.83 | $35.89 | $35.89 | 839 |
| 2022-12-01 | $35.87 | $35.94 | $35.75 | $35.94 | $35.94 | 1,548 |
| 2022-11-30 | $34.92 | $35.85 | $34.92 | $35.85 | $35.85 | 626 |
| 2022-11-29 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 95 |
| 2022-11-28 | $35.44 | $35.44 | $35.10 | $35.10 | $35.10 | 651 |
| 2022-11-25 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 198 |
| 2022-11-23 | $35.44 | $35.53 | $35.44 | $35.52 | $35.52 | 1,174 |
| 2022-11-22 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 1 |
| 2022-11-21 | $34.94 | $35.00 | $34.93 | $35.00 | $35.00 | 1,778 |
| 2022-11-18 | $35.08 | $35.13 | $35.08 | $35.13 | $35.13 | 681 |
| 2022-11-17 | $34.86 | $35.10 | $34.86 | $35.10 | $35.10 | 124 |
| 2022-11-16 | $35.43 | $35.43 | $35.16 | $35.21 | $35.21 | 1,022 |
| 2022-11-15 | $35.45 | $35.47 | $35.44 | $35.46 | $35.46 | 2,654 |
| 2022-11-14 | $35.24 | $35.38 | $35.14 | $35.14 | $35.14 | 10,225 |
| 2022-11-11 | $34.89 | $35.41 | $34.89 | $35.41 | $35.41 | 4,071 |
| 2022-11-10 | $34.54 | $34.97 | $34.54 | $34.97 | $34.97 | 1,619 |
| 2022-11-09 | $33.67 | $33.67 | $33.36 | $33.36 | $33.36 | 851 |
| 2022-11-08 | $33.84 | $33.93 | $33.81 | $33.93 | $33.93 | 1,044 |
| 2022-11-07 | $33.48 | $33.80 | $33.48 | $33.73 | $33.73 | 19,793 |
| 2022-11-04 | $33.60 | $33.61 | $32.99 | $33.46 | $33.46 | 31,579 |
| 2022-11-03 | $33.33 | $33.33 | $33.12 | $33.12 | $33.12 | 21,527 |
| 2022-11-02 | $34.12 | $34.36 | $33.60 | $33.60 | $33.60 | 586 |
| 2022-11-01 | $34.39 | $34.41 | $34.31 | $34.31 | $34.31 | 2,102 |
| 2022-10-31 | $34.42 | $34.55 | $34.42 | $34.50 | $34.50 | 1,869 |
| 2022-10-28 | $34.70 | $34.72 | $34.65 | $34.69 | $34.69 | 5,451 |
| 2022-10-27 | $34.15 | $34.15 | $34.05 | $34.05 | $34.05 | 689 |
| 2022-10-26 | $34.66 | $34.66 | $34.44 | $34.44 | $34.44 | 539 |
| 2022-10-25 | $34.53 | $34.87 | $34.53 | $34.85 | $34.85 | 1,431 |
| 2022-10-24 | $34.16 | $34.36 | $34.16 | $34.36 | $34.36 | 9,074 |
| 2022-10-21 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 20 |
| 2022-10-20 | $33.68 | $33.69 | $33.64 | $33.64 | $33.64 | 2,031 |
| 2022-10-19 | $33.84 | $33.87 | $33.65 | $33.76 | $33.76 | 3,660 |
| 2022-10-18 | $33.72 | $33.84 | $33.72 | $33.84 | $33.84 | 492 |
| 2022-10-17 | $33.71 | $33.73 | $33.67 | $33.68 | $33.68 | 8,066 |
| 2022-10-14 | $33.34 | $33.34 | $32.94 | $32.94 | $32.94 | 1,429 |
| 2022-10-13 | $32.41 | $33.65 | $32.41 | $33.58 | $33.58 | 4,576 |
| 2022-10-12 | $33.20 | $33.20 | $33.12 | $33.16 | $33.16 | 7,769 |
| 2022-10-11 | $33.27 | $33.40 | $33.15 | $33.15 | $33.15 | 291 |
| 2022-10-10 | $33.55 | $33.55 | $33.41 | $33.44 | $33.44 | 2,196 |
| 2022-10-07 | $33.96 | $33.96 | $33.63 | $33.65 | $33.65 | 5,907 |
| 2022-10-06 | $34.47 | $34.52 | $34.47 | $34.48 | $34.48 | 2,064 |
| 2022-10-05 | $34.31 | $34.70 | $34.18 | $34.63 | $34.63 | 9,152 |
| 2022-10-04 | $34.57 | $34.65 | $34.57 | $34.65 | $34.65 | 465 |
| 2022-10-03 | $33.55 | $34.00 | $33.55 | $34.00 | $34.00 | 2,178 |
| 2022-09-30 | $34.01 | $34.01 | $33.50 | $33.50 | $33.50 | 26,851 |
| 2022-09-29 | $34.05 | $34.05 | $33.62 | $33.79 | $33.79 | 6,139 |
| 2022-09-28 | $34.14 | $34.47 | $34.14 | $34.47 | $34.47 | 1,228 |
| 2022-09-27 | $34.25 | $34.33 | $33.83 | $34.00 | $34.00 | 6,847 |
| 2022-09-26 | $34.30 | $34.37 | $33.94 | $34.00 | $34.00 | 4,635 |
| 2022-09-23 | $34.24 | $34.29 | $33.81 | $34.17 | $34.17 | 8,100 |
| 2022-09-22 | $34.55 | $34.58 | $34.31 | $34.49 | $34.49 | 13,175 |
| 2022-09-21 | $35.10 | $35.15 | $34.70 | $34.70 | $34.70 | 1,705 |
| 2022-09-20 | $35.05 | $35.05 | $34.90 | $35.02 | $35.02 | 748 |
| 2022-09-19 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 675 |
| 2022-09-16 | $34.90 | $35.02 | $34.90 | $35.02 | $35.02 | 390 |
| 2022-09-15 | $35.24 | $35.24 | $35.15 | $35.15 | $35.15 | 463 |
| 2022-09-14 | $35.37 | $35.45 | $35.35 | $35.45 | $35.45 | 1,494 |
| 2022-09-13 | $35.97 | $35.97 | $35.32 | $35.32 | $35.32 | 9,993 |
| 2022-09-12 | $36.22 | $36.47 | $36.22 | $36.43 | $36.43 | 12,033 |
| 2022-09-09 | $35.89 | $36.21 | $35.89 | $36.21 | $36.21 | 1,095 |
| 2022-09-08 | $35.67 | $35.87 | $35.66 | $35.72 | $35.72 | 5,557 |
| 2022-09-07 | $35.24 | $35.75 | $35.24 | $35.75 | $35.75 | 2,793 |
| 2022-09-06 | $35.35 | $35.36 | $35.20 | $35.35 | $35.35 | 2,963 |
| 2022-09-02 | $35.76 | $35.86 | $35.30 | $35.30 | $35.30 | 3,187 |
| 2022-09-01 | $35.23 | $35.66 | $35.23 | $35.66 | $35.66 | 13,364 |
| 2022-08-31 | $35.70 | $35.87 | $35.61 | $35.68 | $35.68 | 6,281 |
| 2022-08-30 | $35.70 | $35.74 | $35.56 | $35.71 | $35.71 | 5,894 |
| 2022-08-29 | $36.01 | $36.14 | $35.93 | $35.93 | $35.93 | 5,772 |
| 2022-08-26 | $36.97 | $37.07 | $36.15 | $36.15 | $36.15 | 7,808 |
| 2022-08-25 | $36.91 | $37.02 | $36.84 | $36.99 | $36.99 | 2,555 |
| 2022-08-24 | $36.45 | $36.65 | $36.45 | $36.65 | $36.65 | 774 |
| 2022-08-23 | $36.60 | $36.70 | $36.58 | $36.58 | $36.58 | 672 |
| 2022-08-22 | $36.78 | $36.78 | $36.52 | $36.52 | $36.52 | 2,952 |
| 2022-08-19 | $37.16 | $37.20 | $37.07 | $37.14 | $37.14 | 3,057 |
| 2022-08-18 | $37.41 | $37.62 | $37.40 | $37.54 | $37.54 | 2,105 |
| 2022-08-17 | $37.47 | $37.51 | $37.36 | $37.47 | $37.47 | 3,793 |
| 2022-08-16 | $37.67 | $37.78 | $37.65 | $37.71 | $37.71 | 2,080 |
| 2022-08-15 | $37.55 | $37.78 | $37.55 | $37.69 | $37.69 | 19,579 |
| 2022-08-12 | $37.18 | $37.57 | $37.18 | $37.57 | $37.57 | 2,154 |
| 2022-08-11 | $37.44 | $37.57 | $37.10 | $37.10 | $37.10 | 5,949 |
| 2022-08-10 | $37.11 | $37.30 | $37.07 | $37.29 | $37.29 | 3,223 |
| 2022-08-09 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 241 |
| 2022-08-08 | $37.20 | $37.24 | $36.84 | $36.94 | $36.94 | 4,782 |
| 2022-08-05 | $36.84 | $37.05 | $36.84 | $36.96 | $36.96 | 3,655 |
| 2022-08-04 | $37.01 | $37.23 | $36.97 | $37.14 | $37.14 | 12,225 |
| 2022-08-03 | $37.07 | $37.17 | $37.03 | $37.15 | $37.15 | 5,254 |
| 2022-08-02 | $36.64 | $36.67 | $36.56 | $36.61 | $36.61 | 3,434 |
| 2022-08-01 | $36.59 | $36.83 | $36.59 | $36.63 | $36.63 | 6,878 |
| 2022-07-29 | $36.34 | $36.73 | $36.33 | $36.65 | $36.65 | 9,231 |
| 2022-07-28 | $36.16 | $36.33 | $35.79 | $36.33 | $36.33 | 4,213 |
| 2022-07-27 | $35.68 | $36.16 | $35.68 | $36.10 | $36.10 | 2,808 |
| 2022-07-26 | $35.40 | $35.40 | $35.24 | $35.24 | $35.24 | 1,602 |
| 2022-07-25 | $35.86 | $35.86 | $35.51 | $35.61 | $35.61 | 2,635 |
| 2022-07-22 | $35.68 | $35.77 | $35.68 | $35.77 | $35.77 | 1,335 |
| 2022-07-21 | $35.80 | $36.03 | $35.80 | $36.03 | $36.03 | 588 |
| 2022-07-20 | $35.46 | $35.76 | $35.44 | $35.75 | $35.75 | 2,402 |
| 2022-07-19 | $35.46 | $35.46 | $35.44 | $35.46 | $35.46 | 2,006 |
| 2022-07-18 | $35.28 | $35.30 | $34.75 | $34.86 | $34.86 | 3,597 |
| 2022-07-15 | $34.89 | $35.01 | $34.89 | $35.01 | $35.01 | 3,212 |
| 2022-07-14 | $34.25 | $34.64 | $34.10 | $34.64 | $34.64 | 16,564 |
| 2022-07-13 | $34.69 | $34.69 | $34.49 | $34.60 | $34.60 | 27,479 |
| 2022-07-12 | $34.85 | $34.99 | $34.49 | $34.61 | $34.61 | 11,286 |
| 2022-07-11 | $34.85 | $34.89 | $34.75 | $34.78 | $34.78 | 1,695 |
| 2022-07-08 | $35.11 | $35.31 | $35.11 | $35.26 | $35.26 | 1,531 |
| 2022-07-07 | $34.93 | $35.17 | $34.93 | $35.16 | $35.16 | 5,330 |
| 2022-07-06 | $34.55 | $34.91 | $34.55 | $34.76 | $34.76 | 3,027 |
| 2022-07-05 | $34.13 | $34.66 | $34.13 | $34.63 | $34.63 | 90,318 |
| 2022-07-01 | $34.15 | $34.25 | $34.02 | $34.24 | $34.24 | 7,823 |
| 2022-06-30 | $33.90 | $34.36 | $33.78 | $34.09 | $34.09 | 8,789 |
| 2022-06-29 | $34.31 | $34.47 | $34.27 | $34.44 | $34.44 | 11,246 |
| 2022-06-28 | $34.87 | $34.87 | $34.41 | $34.41 | $34.41 | 7,155 |
| 2022-06-27 | $35.02 | $35.15 | $34.91 | $34.94 | $34.94 | 13,751 |
| 2022-06-24 | $34.96 | $35.17 | $34.92 | $35.12 | $35.12 | 39,219 |
| 2022-06-23 | $34.23 | $34.54 | $34.20 | $34.51 | $34.51 | 8,642 |
| 2022-06-22 | $34.08 | $34.45 | $34.08 | $34.12 | $34.12 | 10,198 |
| 2022-06-21 | $33.98 | $34.39 | $33.98 | $34.23 | $34.23 | 16,217 |
| 2022-06-17 | $33.36 | $33.80 | $33.32 | $33.72 | $33.72 | 16,215 |
| 2022-06-16 | $33.62 | $33.62 | $33.22 | $33.34 | $33.34 | 13,762 |
| 2022-06-15 | $34.11 | $34.36 | $33.95 | $34.25 | $34.25 | 6,849 |
| 2022-06-14 | $33.92 | $33.92 | $33.61 | $33.70 | $33.70 | 22,200 |
| 2022-06-13 | $33.73 | $34.00 | $33.60 | $33.60 | $33.60 | 10,455 |
| 2022-06-10 | $35.13 | $35.13 | $34.64 | $34.71 | $34.71 | 4,892 |
| 2022-06-09 | $35.72 | $35.94 | $35.41 | $35.41 | $35.41 | 41,152 |
| 2022-06-08 | $35.93 | $36.20 | $35.89 | $35.94 | $35.94 | 32,271 |
| 2022-06-07 | $35.58 | $36.15 | $35.56 | $36.12 | $36.12 | 15,453 |
| 2022-06-06 | $36.05 | $36.22 | $35.90 | $35.92 | $35.92 | 15,195 |
| 2022-06-03 | $36.17 | $36.17 | $35.87 | $35.89 | $35.89 | 11,323 |
| 2022-06-02 | $35.88 | $36.39 | $35.82 | $36.39 | $36.39 | 18,343 |
| 2022-06-01 | $36.19 | $36.22 | $35.77 | $35.95 | $35.95 | 16,006 |
| 2022-05-31 | $35.97 | $36.25 | $35.81 | $36.00 | $36.00 | 25,690 |
| 2022-05-27 | $35.53 | $36.05 | $35.53 | $36.05 | $36.05 | 6,319 |
| 2022-05-26 | $35.47 | $35.52 | $35.42 | $35.48 | $35.48 | 5,332 |
| 2022-05-25 | $34.39 | $35.01 | $34.37 | $34.95 | $34.95 | 12,279 |
| 2022-05-24 | $34.54 | $34.65 | $34.44 | $34.58 | $34.58 | 4,131 |
| 2022-05-23 | $34.63 | $35.04 | $34.60 | $34.98 | $34.98 | 9,589 |
| 2022-05-20 | $34.65 | $34.65 | $34.15 | $34.64 | $34.64 | 6,930 |
| 2022-05-19 | $34.52 | $35.03 | $34.52 | $34.70 | $34.70 | 2,497 |
| 2022-05-18 | $35.49 | $35.49 | $34.68 | $34.74 | $34.74 | 33,199 |
| 2022-05-17 | $35.64 | $35.90 | $35.52 | $35.83 | $35.83 | 8,088 |
| 2022-05-16 | $35.32 | $35.53 | $35.19 | $35.30 | $35.30 | 10,811 |
| 2022-05-13 | $35.33 | $35.60 | $35.33 | $35.52 | $35.52 | 9,226 |
| 2022-05-12 | $34.71 | $34.82 | $34.51 | $34.82 | $34.82 | 7,646 |
| 2022-05-11 | $35.35 | $35.63 | $34.80 | $34.81 | $34.81 | 24,994 |
| 2022-05-10 | $35.74 | $35.74 | $35.14 | $35.45 | $35.45 | 62,399 |
| 2022-05-09 | $35.65 | $35.65 | $35.05 | $35.16 | $35.16 | 32,210 |
| 2022-05-06 | $36.14 | $36.17 | $35.65 | $35.93 | $35.93 | 20,061 |
| 2022-05-05 | $36.90 | $36.90 | $36.01 | $36.15 | $36.15 | 4,011 |
| 2022-05-04 | $36.56 | $37.39 | $36.16 | $37.39 | $37.39 | 14,556 |
| 2022-05-03 | $36.48 | $36.67 | $36.40 | $36.58 | $36.58 | 27,270 |
| 2022-05-02 | $36.37 | $36.41 | $36.00 | $36.41 | $36.41 | 7,750 |
| 2022-04-29 | $36.78 | $37.03 | $36.14 | $36.14 | $36.14 | 32,615 |
| 2022-04-28 | $36.63 | $37.29 | $36.50 | $37.12 | $37.12 | 16,186 |
| 2022-04-27 | $36.27 | $36.74 | $36.27 | $36.39 | $36.39 | 13,626 |
| 2022-04-26 | $36.75 | $36.75 | $36.44 | $36.44 | $36.44 | 20,209 |
| 2022-04-25 | $36.84 | $37.27 | $36.80 | $37.27 | $37.27 | 58,151 |
| 2022-04-22 | $37.47 | $37.47 | $36.87 | $36.99 | $36.99 | 28,043 |
| 2022-04-21 | $38.41 | $38.41 | $37.54 | $37.60 | $37.60 | 26,044 |
| 2022-04-20 | $38.45 | $38.45 | $37.96 | $38.07 | $38.07 | 47,669 |
| 2022-04-19 | $37.81 | $38.34 | $37.80 | $38.26 | $38.26 | 3,291 |
| 2022-04-18 | $37.81 | $37.91 | $37.68 | $37.86 | $37.86 | 7,761 |
| 2022-04-14 | $38.21 | $38.27 | $37.77 | $37.79 | $37.79 | 15,144 |
| 2022-04-13 | $37.95 | $38.30 | $37.93 | $38.30 | $38.30 | 9,355 |
| 2022-04-12 | $38.31 | $38.31 | $37.79 | $37.89 | $37.89 | 114,854 |
| 2022-04-11 | $38.21 | $38.21 | $37.90 | $37.92 | $37.92 | 22,799 |
| 2022-04-08 | $38.57 | $38.57 | $38.35 | $38.35 | $38.35 | 14,603 |
| 2022-04-07 | $38.54 | $38.73 | $38.33 | $38.63 | $38.63 | 35,816 |
| 2022-04-06 | $38.77 | $38.77 | $38.41 | $38.58 | $38.58 | 100,755 |
| 2022-04-05 | $39.48 | $39.48 | $38.97 | $39.02 | $39.02 | 34,378 |
| 2022-04-04 | $39.24 | $39.46 | $39.20 | $39.46 | $39.46 | 18,020 |
| 2022-04-01 | $39.29 | $39.29 | $38.87 | $39.15 | $39.15 | 201,285 |
| 2022-03-31 | $39.02 | $39.24 | $39.02 | $39.21 | $39.21 | 224,611 |
| 2022-03-30 | $39.19 | $39.22 | $39.07 | $39.19 | $39.19 | 11,104 |
| 2022-03-29 | $39.20 | $39.20 | $39.12 | $39.14 | $39.14 | 17,350 |
| 2022-03-28 | $38.86 | $39.18 | $38.86 | $39.18 | $39.18 | 8,691 |
| 2022-03-25 | $39.03 | $39.03 | $38.73 | $38.92 | $38.92 | 24,402 |
| 2022-03-24 | $38.70 | $38.88 | $38.70 | $38.88 | $38.88 | 16,320 |
| 2022-03-23 | $38.66 | $38.68 | $38.55 | $38.55 | $38.55 | 16,533 |
| 2022-03-22 | $38.50 | $38.78 | $38.50 | $38.78 | $38.78 | 18,988 |
| 2022-03-21 | $38.25 | $38.39 | $38.25 | $38.39 | $38.39 | 185 |
| 2022-03-18 | $38.04 | $38.43 | $38.04 | $38.43 | $38.43 | 1,486 |
| 2022-03-17 | $37.50 | $37.98 | $37.50 | $37.98 | $37.98 | 183 |
| 2022-03-16 | $37.49 | $37.69 | $36.95 | $37.69 | $37.69 | 4,724 |
| 2022-03-15 | $36.50 | $37.02 | $36.50 | $36.97 | $36.97 | 13,709 |
| 2022-03-14 | $36.46 | $36.50 | $36.40 | $36.40 | $36.40 | 40,070 |
| 2022-03-11 | $37.15 | $37.15 | $36.77 | $36.77 | $36.77 | 54,536 |
| 2022-03-10 | $37.06 | $37.32 | $37.06 | $37.23 | $37.23 | 133,056 |
| 2022-03-09 | $37.23 | $37.50 | $37.23 | $37.42 | $37.42 | 8,384 |
| 2022-03-08 | $36.76 | $37.07 | $36.70 | $36.70 | $36.70 | 10,679 |
| 2022-03-07 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 81 |
| 2022-03-04 | $37.45 | $37.54 | $37.45 | $37.50 | $37.50 | 4,505 |
| 2022-03-03 | $37.92 | $37.92 | $37.78 | $37.78 | $37.78 | 1,855 |
| 2022-03-02 | $37.91 | $38.04 | $37.90 | $38.01 | $38.01 | 1,499 |
| 2022-03-01 | $37.71 | $37.76 | $37.57 | $37.69 | $37.69 | 1,281 |
| 2022-02-28 | $37.77 | $37.86 | $37.76 | $37.86 | $37.86 | 3,832 |
| 2022-02-25 | $37.79 | $37.92 | $37.79 | $37.92 | $37.92 | 916 |
| 2022-02-24 | $36.33 | $37.66 | $36.33 | $37.66 | $37.66 | 11,103 |
| 2022-02-23 | $37.59 | $37.66 | $37.02 | $37.03 | $37.03 | 22,326 |
| 2022-02-22 | $37.53 | $37.53 | $37.29 | $37.52 | $37.52 | 2,216 |
| 2022-02-18 | $37.80 | $37.80 | $37.60 | $37.60 | $37.60 | 1,515 |
| 2022-02-17 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 76 |
| 2022-02-16 | $38.04 | $38.23 | $38.01 | $38.23 | $38.23 | 23,396 |
| 2022-02-15 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 4,829 |
| 2022-02-14 | $37.70 | $37.86 | $37.70 | $37.86 | $37.86 | 4,829 |
| 2022-02-11 | $38.14 | $38.14 | $37.80 | $37.80 | $37.80 | 425 |
| 2022-02-10 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 5 |
| 2022-02-09 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 1 |
| 2022-02-08 | $38.20 | $38.29 | $38.18 | $38.29 | $38.29 | 511 |
| 2022-02-07 | $38.10 | $38.15 | $38.09 | $38.09 | $38.09 | 632 |
| 2022-02-04 | $37.96 | $38.18 | $37.95 | $38.18 | $38.18 | 4,691 |
| 2022-02-03 | $38.30 | $38.31 | $38.00 | $38.00 | $38.00 | 1,567 |
| 2022-02-02 | $38.36 | $38.47 | $38.35 | $38.47 | $38.47 | 345 |
| 2022-02-01 | $38.33 | $38.40 | $38.24 | $38.40 | $38.40 | 878 |
| 2022-01-31 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 135 |
| 2022-01-28 | $37.65 | $37.88 | $37.65 | $37.88 | $37.88 | 283 |
| 2022-01-27 | $37.54 | $37.54 | $37.48 | $37.48 | $37.48 | 254 |
| 2022-01-26 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 4 |
| 2022-01-25 | $37.41 | $37.73 | $37.41 | $37.55 | $37.55 | 615 |
| 2022-01-24 | $37.43 | $37.83 | $37.43 | $37.83 | $37.83 | 2,542 |
| 2022-01-21 | $37.96 | $38.02 | $37.80 | $37.80 | $37.80 | 441 |
| 2022-01-20 | $38.32 | $38.44 | $38.14 | $38.14 | $38.14 | 9,227 |
| 2022-01-19 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 77 |
| 2022-01-18 | $38.32 | $38.46 | $38.26 | $38.26 | $38.26 | 3,614 |
| 2022-01-14 | $38.50 | $38.50 | $38.45 | $38.49 | $38.49 | 2,506 |
| 2022-01-13 | $38.74 | $38.74 | $38.50 | $38.50 | $38.50 | 2,120 |
| 2022-01-12 | $38.65 | $38.70 | $38.62 | $38.63 | $38.63 | 2,119 |
| 2022-01-11 | $38.57 | $38.69 | $38.57 | $38.66 | $38.66 | 1,185 |
| 2022-01-10 | $38.46 | $38.53 | $38.44 | $38.53 | $38.53 | 728 |
| 2022-01-07 | $38.53 | $38.53 | $38.52 | $38.52 | $38.52 | 584 |
| 2022-01-06 | $38.53 | $38.55 | $38.53 | $38.55 | $38.55 | 3,366 |
| 2022-01-05 | $38.65 | $38.70 | $38.57 | $38.57 | $38.57 | 1,089 |
| 2022-01-04 | $38.72 | $38.81 | $38.65 | $38.78 | $38.78 | 14,870 |
| 2022-01-03 | $38.73 | $38.82 | $38.73 | $38.82 | $38.82 | 46,443 |
| 2021-12-31 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 100 |
| 2021-12-30 | $38.72 | $38.77 | $38.72 | $38.77 | $38.77 | 4,078 |
| 2021-12-29 | $38.85 | $38.85 | $38.77 | $38.77 | $38.77 | 101 |
| 2021-12-28 | $38.88 | $38.88 | $38.67 | $38.76 | $38.76 | 1,162 |
| 2021-12-27 | $38.63 | $38.76 | $38.63 | $38.76 | $38.76 | 23,408 |
| 2021-12-23 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 7 |
| 2021-12-22 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 102 |
| 2021-12-21 | $38.42 | $38.51 | $38.42 | $38.51 | $38.51 | 193 |
| 2021-12-20 | $38.35 | $38.35 | $38.20 | $38.30 | $38.30 | 2,238 |
| 2021-12-17 | $38.25 | $38.39 | $38.25 | $38.39 | $38.39 | 2,978 |
| 2021-12-16 | $38.52 | $38.52 | $38.43 | $38.43 | $38.43 | 1,912 |
| 2021-12-15 | $38.35 | $38.59 | $38.35 | $38.59 | $38.59 | 815 |
| 2021-12-14 | $38.29 | $38.48 | $38.29 | $38.42 | $38.42 | 733 |
| 2021-12-13 | $38.57 | $38.57 | $38.54 | $38.54 | $38.54 | 1,152 |
| 2021-12-10 | $38.48 | $38.72 | $38.48 | $38.57 | $38.57 | 3,412 |
| 2021-12-09 | $38.50 | $38.51 | $38.48 | $38.51 | $38.51 | 610 |
| 2021-12-08 | $38.48 | $38.57 | $38.48 | $38.57 | $38.57 | 779 |
| 2021-12-07 | $38.42 | $38.54 | $38.42 | $38.50 | $38.50 | 2,158 |
| 2021-12-06 | $38.15 | $38.30 | $38.15 | $38.24 | $38.24 | 2,478 |
| 2021-12-03 | $38.30 | $38.30 | $38.04 | $38.08 | $38.08 | 2,690 |
| 2021-12-02 | $38.38 | $38.38 | $38.25 | $38.34 | $38.34 | 3,747 |
| 2021-12-01 | $38.41 | $38.41 | $38.39 | $38.39 | $38.39 | 3,641 |
| 2021-11-30 | $38.39 | $38.50 | $38.39 | $38.43 | $38.43 | 1,876 |
| 2021-11-29 | $38.46 | $38.61 | $38.46 | $38.55 | $38.55 | 2,594 |
| 2021-11-26 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 110 |
| 2021-11-24 | $38.52 | $38.60 | $38.44 | $38.54 | $38.54 | 3,432 |
| 2021-11-23 | $38.46 | $38.57 | $38.39 | $38.52 | $38.52 | 6,941 |
| 2021-11-22 | $38.59 | $38.59 | $38.56 | $38.56 | $38.56 | 406 |
| 2021-11-19 | $38.70 | $38.70 | $38.55 | $38.62 | $38.62 | 2,094 |
| 2021-11-18 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 127 |
| 2021-11-17 | $38.64 | $38.64 | $38.58 | $38.58 | $38.58 | 529 |
| 2021-11-16 | $38.55 | $38.55 | $38.51 | $38.53 | $38.53 | 551 |
| 2021-11-15 | $38.50 | $38.50 | $38.45 | $38.50 | $38.50 | 976 |
| 2021-11-12 | $38.48 | $38.51 | $38.45 | $38.51 | $38.51 | 831 |
| 2021-11-11 | $38.39 | $38.46 | $38.39 | $38.46 | $38.46 | 317 |
| 2021-11-10 | $38.43 | $38.43 | $38.41 | $38.41 | $38.41 | 475 |
| 2021-11-09 | $38.59 | $38.59 | $38.52 | $38.53 | $38.53 | 4,482 |
| 2021-11-08 | $38.68 | $38.68 | $38.58 | $38.60 | $38.60 | 517 |
| 2021-11-05 | $38.62 | $38.63 | $38.57 | $38.60 | $38.60 | 1,817 |
| 2021-11-04 | $38.58 | $38.65 | $38.58 | $38.61 | $38.61 | 1,150 |
| 2021-11-03 | $38.49 | $38.56 | $38.48 | $38.56 | $38.56 | 17,672 |
| 2021-11-02 | $38.41 | $38.48 | $38.41 | $38.48 | $38.48 | 551 |
| 2021-11-01 | $38.36 | $38.45 | $38.36 | $38.45 | $38.45 | 1,314 |
| 2021-10-29 | $38.30 | $38.41 | $38.29 | $38.38 | $38.38 | 3,707 |
| 2021-10-28 | $38.43 | $38.43 | $38.33 | $38.33 | $38.33 | 1,238 |
| 2021-10-27 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 123 |
| 2021-10-26 | $38.31 | $38.33 | $38.31 | $38.33 | $38.33 | 3,088 |
| 2021-10-25 | $38.27 | $38.28 | $38.27 | $38.28 | $38.28 | 392 |
| 2021-10-22 | $38.16 | $38.20 | $38.16 | $38.20 | $38.20 | 3,357 |
| 2021-10-21 | $38.20 | $38.23 | $38.17 | $38.23 | $38.23 | 16,155 |
| 2021-10-20 | $38.20 | $38.21 | $38.16 | $38.20 | $38.20 | 12,754 |
| 2021-10-19 | $38.17 | $38.20 | $38.16 | $38.18 | $38.18 | 20,519 |
| 2021-10-18 | $38.13 | $38.15 | $38.13 | $38.15 | $38.15 | 642 |
| 2021-10-15 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 2,241 |
| 2021-10-14 | $37.95 | $38.05 | $37.95 | $38.05 | $38.05 | 2,241 |
| 2021-10-13 | $37.73 | $37.83 | $37.73 | $37.83 | $37.83 | 507 |
| 2021-10-12 | $37.63 | $37.74 | $37.63 | $37.70 | $37.70 | 2,093 |
| 2021-10-11 | $37.73 | $37.73 | $37.70 | $37.72 | $37.72 | 354 |
| 2021-10-08 | $37.70 | $37.76 | $37.70 | $37.70 | $37.70 | 8,989 |
| 2021-10-07 | $37.72 | $37.76 | $37.72 | $37.74 | $37.74 | 7,873 |
| 2021-10-06 | $37.60 | $37.68 | $37.60 | $37.68 | $37.68 | 205 |
| 2021-10-05 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 210 |
| 2021-10-04 | $37.56 | $37.56 | $37.37 | $37.50 | $37.50 | 4,472 |
| 2021-10-01 | $37.57 | $37.78 | $37.53 | $37.71 | $37.71 | 1,365 |
| 2021-09-30 | $37.63 | $37.67 | $37.63 | $37.67 | $37.67 | 172 |
| 2021-09-29 | $37.76 | $37.76 | $37.63 | $37.63 | $37.63 | 664 |
| 2021-09-28 | $37.76 | $37.76 | $37.64 | $37.65 | $37.65 | 4,069 |
| 2021-09-27 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 148 |
| 2021-09-24 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 36 |
| 2021-09-23 | $37.98 | $38.08 | $37.98 | $37.98 | $37.98 | 2,249 |
| 2021-09-22 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 1 |
| 2021-09-21 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 84 |
| 2021-09-20 | $37.76 | $37.76 | $37.60 | $37.72 | $37.72 | 3,696 |
| 2021-09-17 | $38.00 | $38.03 | $38.00 | $38.03 | $38.03 | 353 |
| 2021-09-16 | $37.94 | $38.09 | $37.94 | $38.09 | $38.09 | 1,453 |
| 2021-09-15 | $37.95 | $38.07 | $37.94 | $38.07 | $38.07 | 5,971 |
| 2021-09-14 | $38.04 | $38.07 | $37.91 | $37.97 | $37.97 | 1,315 |
| 2021-09-13 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 106 |
| 2021-09-10 | $38.03 | $38.03 | $38.01 | $38.01 | $38.01 | 300 |
| 2021-09-09 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 69 |
| 2021-09-08 | $38.07 | $38.11 | $37.99 | $38.08 | $38.08 | 4,973 |
| 2021-09-07 | $38.05 | $38.11 | $38.05 | $38.11 | $38.11 | 3,189 |
| 2021-09-03 | $38.14 | $38.14 | $38.11 | $38.11 | $38.11 | 327 |
| 2021-09-02 | $38.10 | $38.10 | $38.09 | $38.09 | $38.09 | 651 |
| 2021-09-01 | $38.02 | $38.11 | $38.02 | $38.11 | $38.11 | 192 |
| 2021-08-31 | $38.06 | $38.08 | $37.95 | $38.08 | $38.08 | 139,449 |
| 2021-08-30 | $38.01 | $38.17 | $38.01 | $38.12 | $38.12 | 2,540 |
| 2021-08-27 | $37.92 | $38.06 | $37.92 | $38.03 | $38.03 | 1,377 |
| 2021-08-26 | $37.92 | $37.92 | $37.87 | $37.87 | $37.87 | 251 |
| 2021-08-25 | $37.90 | $37.91 | $37.90 | $37.91 | $37.91 | 1,596 |
| 2021-08-24 | $37.88 | $37.92 | $37.87 | $37.87 | $37.87 | 3,891 |
| 2021-08-23 | $37.81 | $37.90 | $37.81 | $37.89 | $37.89 | 715 |
| 2021-08-20 | $37.74 | $37.80 | $37.67 | $37.78 | $37.78 | 1,834 |
| 2021-08-19 | $37.47 | $37.68 | $37.47 | $37.68 | $37.68 | 1,235 |
| 2021-08-18 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 14,717 |
| 2021-08-17 | $37.68 | $37.74 | $37.60 | $37.64 | $37.64 | 14,717 |
| 2021-08-16 | $37.92 | $37.92 | $37.80 | $37.80 | $37.80 | 674 |
| 2021-08-13 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 2 |
| 2021-08-12 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 117 |
| 2021-08-11 | $37.69 | $37.75 | $37.61 | $37.66 | $37.66 | 18,828 |
| 2021-08-10 | $37.73 | $37.85 | $37.73 | $37.74 | $37.74 | 992 |
| 2021-08-09 | $37.92 | $37.92 | $37.73 | $37.73 | $37.73 | 1,961 |
| 2021-08-06 | $37.69 | $37.79 | $37.69 | $37.79 | $37.79 | 335 |
| 2021-08-05 | $37.71 | $37.81 | $37.71 | $37.81 | $37.81 | 302 |
| 2021-08-04 | $37.70 | $37.77 | $37.65 | $37.65 | $37.65 | 1,272 |
| 2021-08-03 | $37.81 | $37.81 | $37.79 | $37.79 | $37.79 | 343 |
| 2021-08-02 | $37.81 | $37.81 | $37.60 | $37.63 | $37.63 | 1,032 |
| 2021-07-30 | $37.54 | $37.61 | $37.52 | $37.61 | $37.61 | 2,232 |
| 2021-07-29 | $37.59 | $37.67 | $37.58 | $37.58 | $37.58 | 2,123 |
| 2021-07-28 | $37.53 | $37.56 | $37.52 | $37.56 | $37.56 | 1,640 |
| 2021-07-27 | $37.46 | $37.59 | $37.38 | $37.48 | $37.48 | 1,237 |
| 2021-07-26 | $37.84 | $37.84 | $37.59 | $37.63 | $37.63 | 1,439 |
| 2021-07-23 | $37.55 | $37.76 | $37.55 | $37.71 | $37.71 | 13,446 |
| 2021-07-22 | $37.46 | $37.62 | $37.46 | $37.62 | $37.62 | 436 |
| 2021-07-21 | $37.43 | $37.55 | $37.43 | $37.55 | $37.55 | 1,276 |
| 2021-07-20 | $37.32 | $37.46 | $37.32 | $37.46 | $37.46 | 50,590 |
| 2021-07-19 | $37.26 | $37.26 | $37.10 | $37.25 | $37.25 | 2,195 |
| 2021-07-16 | $37.49 | $37.49 | $37.40 | $37.40 | $37.40 | 380 |
| 2021-07-15 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 49 |
| 2021-07-14 | $37.58 | $37.58 | $37.53 | $37.53 | $37.53 | 882 |
| 2021-07-13 | $37.55 | $37.58 | $37.52 | $37.52 | $37.52 | 3,276 |
| 2021-07-12 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 201 |
| 2021-07-09 | $37.48 | $37.51 | $37.47 | $37.51 | $37.51 | 693 |
| 2021-07-08 | $37.47 | $37.47 | $37.41 | $37.41 | $37.41 | 571 |
| 2021-07-07 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 443 |
| 2021-07-06 | $37.49 | $37.51 | $37.42 | $37.51 | $37.51 | 1,347 |
| 2021-07-02 | $37.35 | $37.49 | $37.35 | $37.49 | $37.49 | 792 |
| 2021-07-01 | $37.27 | $37.42 | $37.26 | $37.37 | $37.37 | 4,600 |
| 2021-06-30 | $37.30 | $37.34 | $37.30 | $37.33 | $37.33 | 117,186 |
| 2021-06-29 | $37.41 | $37.45 | $37.33 | $37.38 | $37.38 | 3,261 |
| 2021-06-28 | $37.19 | $37.37 | $37.19 | $37.37 | $37.37 | 17,215 |
| 2021-06-25 | $37.29 | $37.33 | $37.17 | $37.26 | $37.26 | 4,177 |
| 2021-06-24 | $37.40 | $37.40 | $37.23 | $37.29 | $37.29 | 1,945 |
| 2021-06-23 | $37.23 | $37.25 | $37.23 | $37.24 | $37.24 | 1,124 |
| 2021-06-22 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 119 |
| 2021-06-21 | $37.04 | $37.08 | $37.02 | $37.02 | $37.02 | 2,597 |
| 2021-06-18 | $36.87 | $36.99 | $36.87 | $36.91 | $36.91 | 7,421 |
| 2021-06-17 | $37.01 | $37.09 | $36.87 | $37.04 | $37.04 | 2,186 |
| 2021-06-16 | $36.99 | $36.99 | $36.85 | $36.90 | $36.90 | 914 |
| 2021-06-15 | $37.04 | $37.06 | $36.98 | $37.00 | $37.00 | 9,921 |
| 2021-06-14 | $36.94 | $37.03 | $36.87 | $37.03 | $37.03 | 2,760 |
| 2021-06-11 | $36.98 | $36.98 | $36.92 | $36.92 | $36.92 | 280 |
| 2021-06-10 | $36.77 | $36.91 | $36.77 | $36.87 | $36.87 | 1,946 |
| 2021-06-09 | $36.81 | $36.81 | $36.75 | $36.75 | $36.75 | 302 |
| 2021-06-08 | $36.80 | $36.80 | $36.58 | $36.71 | $36.71 | 1,134 |
| 2021-06-07 | $36.71 | $36.76 | $36.70 | $36.70 | $36.70 | 1,756 |
| 2021-06-04 | $36.44 | $36.68 | $36.44 | $36.68 | $36.68 | 2,638 |
| 2021-06-03 | $36.43 | $36.51 | $36.35 | $36.44 | $36.44 | 3,688 |
| 2021-06-02 | $36.48 | $36.63 | $36.47 | $36.60 | $36.60 | 5,869 |
| 2021-06-01 | $36.69 | $36.70 | $36.48 | $36.53 | $36.53 | 5,846 |
| 2021-05-28 | $36.52 | $36.65 | $36.52 | $36.62 | $36.62 | 2,004 |
| 2021-05-27 | $36.42 | $36.57 | $36.42 | $36.51 | $36.51 | 5,014 |
| 2021-05-26 | $36.48 | $36.57 | $36.43 | $36.50 | $36.50 | 8,839 |
| 2021-05-25 | $36.67 | $36.67 | $36.45 | $36.45 | $36.45 | 889 |
| 2021-05-24 | $36.30 | $36.55 | $36.30 | $36.48 | $36.48 | 15,433 |
| 2021-05-21 | $36.42 | $36.44 | $36.21 | $36.21 | $36.21 | 1,072 |
| 2021-05-20 | $35.82 | $36.30 | $35.82 | $36.23 | $36.23 | 13,227 |
| 2021-05-19 | $35.75 | $35.96 | $35.75 | $35.93 | $35.93 | 12,355 |
| 2021-05-18 | $36.25 | $36.25 | $35.96 | $35.96 | $35.96 | 9,120 |
| 2021-05-17 | $36.23 | $36.23 | $35.98 | $36.08 | $36.08 | 10,325 |
| 2021-05-14 | $36.12 | $36.25 | $36.07 | $36.22 | $36.22 | 5,665 |
| 2021-05-13 | $35.77 | $35.95 | $35.71 | $35.94 | $35.94 | 6,696 |
| 2021-05-12 | $35.92 | $35.92 | $35.60 | $35.60 | $35.60 | 19,079 |
| 2021-05-11 | $35.90 | $36.15 | $35.90 | $36.09 | $36.09 | 18,759 |
| 2021-05-10 | $36.56 | $36.56 | $36.06 | $36.13 | $36.13 | 7,504 |
| 2021-05-07 | $36.56 | $36.56 | $36.45 | $36.49 | $36.49 | 1,024 |
| 2021-05-06 | $36.21 | $36.31 | $36.17 | $36.31 | $36.31 | 2,006 |
| 2021-05-05 | $36.26 | $36.38 | $36.22 | $36.23 | $36.23 | 62,800 |
| 2021-05-04 | $36.46 | $36.46 | $35.97 | $36.28 | $36.28 | 16,377 |
| 2021-05-03 | $36.40 | $36.64 | $36.35 | $36.45 | $36.45 | 17,792 |
| 2021-04-30 | $36.42 | $36.62 | $36.42 | $36.51 | $36.51 | 6,233 |
| 2021-04-29 | $36.59 | $36.69 | $36.46 | $36.60 | $36.60 | 12,462 |
| 2021-04-28 | $36.65 | $36.65 | $36.52 | $36.58 | $36.58 | 12,938 |
| 2021-04-27 | $36.54 | $36.65 | $36.50 | $36.60 | $36.60 | 5,329 |
| 2021-04-26 | $36.68 | $36.71 | $36.60 | $36.68 | $36.68 | 5,525 |
| 2021-04-23 | $36.53 | $36.64 | $36.38 | $36.57 | $36.57 | 6,568 |
| 2021-04-22 | $36.56 | $36.65 | $36.34 | $36.40 | $36.40 | 15,670 |
| 2021-04-21 | $36.47 | $36.56 | $36.43 | $36.56 | $36.56 | 6,521 |
| 2021-04-20 | $36.53 | $36.53 | $36.32 | $36.45 | $36.45 | 5,260 |
| 2021-04-19 | $36.71 | $36.71 | $36.40 | $36.47 | $36.47 | 9,061 |
| 2021-04-16 | $36.76 | $36.76 | $36.50 | $36.64 | $36.64 | 36,739 |
| 2021-04-15 | $36.65 | $36.70 | $36.57 | $36.70 | $36.70 | 3,795 |
| 2021-04-14 | $36.51 | $36.57 | $36.44 | $36.46 | $36.46 | 4,091 |
| 2021-04-13 | $36.55 | $36.61 | $36.40 | $36.61 | $36.61 | 45,954 |
| 2021-04-12 | $36.50 | $36.50 | $36.30 | $36.40 | $36.40 | 12,182 |
| 2021-04-09 | $36.31 | $36.47 | $36.31 | $36.47 | $36.47 | 3,061 |
| 2021-04-08 | $36.29 | $36.40 | $36.25 | $36.36 | $36.36 | 11,283 |
| 2021-04-07 | $36.17 | $36.25 | $36.17 | $36.23 | $36.23 | 6,583 |
| 2021-04-06 | $36.24 | $36.28 | $36.18 | $36.23 | $36.23 | 56,209 |
| 2021-04-05 | $36.23 | $36.26 | $35.98 | $36.26 | $36.26 | 121,248 |
| 2021-04-01 | $35.96 | $36.03 | $35.88 | $36.02 | $36.02 | 347,740 |
| 2021-03-31 | $35.83 | $35.96 | $35.78 | $35.84 | $35.84 | 344,859 |
| 2021-03-30 | $35.85 | $35.96 | $35.80 | $35.87 | $35.87 | 34,273 |
| 2021-03-29 | $35.79 | $35.85 | $35.79 | $35.82 | $35.82 | 7,867 |
| 2021-03-26 | $35.74 | $35.88 | $35.73 | $35.82 | $35.82 | 46,424 |
| 2021-03-25 | $35.73 | $35.74 | $35.73 | $35.74 | $35.74 | 1,998 |
| 2021-03-24 | $35.74 | $35.74 | $35.73 | $35.74 | $35.74 | 1,555 |
| 2021-03-23 | $35.73 | $35.74 | $35.73 | $35.74 | $35.74 | 2,378 |
| 2021-03-22 | $35.74 | $35.74 | $35.73 | $35.74 | $35.74 | 14,553 |
| 2021-03-19 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 3,200 |
| 2021-03-18 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 119 |
| 2021-03-17 | $35.71 | $35.74 | $35.71 | $35.73 | $35.73 | 3,749 |
| 2021-03-16 | $35.71 | $35.73 | $35.71 | $35.73 | $35.73 | 264 |
| 2021-03-15 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 66 |
| 2021-03-12 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 66 |
| 2021-03-11 | $35.67 | $35.79 | $35.66 | $35.75 | $35.75 | 8,032 |
| 2021-03-10 | $35.78 | $35.78 | $35.73 | $35.73 | $35.73 | 750 |
| 2021-03-09 | $35.71 | $35.75 | $35.66 | $35.75 | $35.75 | 137,386 |
| 2021-03-08 | $35.65 | $35.72 | $35.65 | $35.72 | $35.72 | 316 |
| 2021-03-05 | $35.75 | $35.75 | $35.65 | $35.74 | $35.74 | 4,060 |
| 2021-03-04 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 5 |
| 2021-03-03 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 5 |
| 2021-03-02 | $35.65 | $35.67 | $35.64 | $35.67 | $35.67 | 990 |
| 2021-03-01 | $35.70 | $35.70 | $35.65 | $35.67 | $35.67 | 1,201 |
| 2021-02-26 | $35.66 | $35.70 | $35.62 | $35.66 | $35.66 | 5,606 |
| 2021-02-25 | $35.60 | $35.70 | $35.60 | $35.68 | $35.68 | 3,147 |
| 2021-02-24 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 300 |
| 2021-02-23 | $35.68 | $35.68 | $35.66 | $35.67 | $35.67 | 897 |
| 2021-02-22 | $35.68 | $35.70 | $35.67 | $35.67 | $35.67 | 1,542 |
| 2021-02-19 | $35.66 | $35.67 | $35.65 | $35.67 | $35.67 | 8,053 |
| 2021-02-18 | $35.70 | $35.70 | $35.67 | $35.67 | $35.67 | 3,070 |
| 2021-02-17 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 22 |
| 2021-02-16 | $35.65 | $35.68 | $35.65 | $35.66 | $35.66 | 1,649 |
| 2021-02-12 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 14 |
| 2021-02-11 | $35.64 | $35.66 | $35.64 | $35.66 | $35.66 | 1,498 |
| 2021-02-10 | $35.63 | $35.66 | $35.63 | $35.66 | $35.66 | 2,252 |
| 2021-02-09 | $35.73 | $35.73 | $35.66 | $35.66 | $35.66 | 1,098 |
| 2021-02-08 | $35.68 | $35.68 | $35.66 | $35.66 | $35.66 | 654 |
| 2021-02-05 | $35.65 | $35.72 | $35.63 | $35.72 | $35.72 | 1,817 |
| 2021-02-04 | $35.63 | $35.64 | $35.57 | $35.63 | $35.63 | 7,478 |
| 2021-02-03 | $35.61 | $35.65 | $35.61 | $35.62 | $35.62 | 848 |
| 2021-02-02 | $35.61 | $35.61 | $35.60 | $35.61 | $35.61 | 1,327 |
| 2021-02-01 | $35.36 | $35.59 | $35.36 | $35.59 | $35.59 | 375 |
| 2021-01-29 | $35.65 | $35.65 | $35.60 | $35.60 | $35.60 | 148 |
| 2021-01-28 | $35.58 | $35.65 | $35.57 | $35.60 | $35.60 | 883 |
| 2021-01-27 | $35.53 | $35.58 | $35.49 | $35.57 | $35.57 | 139,767 |
| 2021-01-26 | $35.60 | $35.61 | $35.58 | $35.61 | $35.61 | 251 |
| 2021-01-25 | $35.66 | $35.66 | $35.49 | $35.59 | $35.59 | 5,238 |
| 2021-01-22 | $35.58 | $35.60 | $35.58 | $35.60 | $35.60 | 1,048 |
| 2021-01-21 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 1 |
| 2021-01-20 | $35.67 | $35.67 | $35.59 | $35.64 | $35.64 | 2,010 |
| 2021-01-19 | $35.58 | $35.67 | $35.57 | $35.62 | $35.62 | 873 |
| 2021-01-15 | $35.63 | $35.71 | $35.61 | $35.61 | $35.61 | 645 |
| 2021-01-14 | $35.57 | $35.62 | $35.55 | $35.62 | $35.62 | 10,520 |
| 2021-01-13 | $35.56 | $35.66 | $35.56 | $35.66 | $35.66 | 866 |
| 2021-01-12 | $35.58 | $35.60 | $35.58 | $35.60 | $35.60 | 440 |
| 2021-01-11 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 16 |
| 2021-01-08 | $35.51 | $35.58 | $35.51 | $35.58 | $35.58 | 723 |
| 2021-01-07 | $35.57 | $35.59 | $35.57 | $35.57 | $35.57 | 1,668 |
| 2021-01-06 | $35.53 | $35.57 | $35.52 | $35.56 | $35.56 | 1,050 |
| 2021-01-05 | $35.52 | $35.52 | $35.51 | $35.51 | $35.51 | 4,167 |
| 2021-01-04 | $35.53 | $35.59 | $35.50 | $35.54 | $35.54 | 3,989 |
| 2020-12-31 | $35.51 | $35.54 | $35.51 | $35.54 | $35.54 | 12,809 |
| 2020-12-30 | $35.51 | $35.52 | $35.51 | $35.51 | $35.51 | 67,714 |
| 2020-12-29 | $35.53 | $35.53 | $35.50 | $35.50 | $35.50 | 7,549 |
| 2020-12-28 | $35.50 | $35.51 | $35.49 | $35.50 | $35.50 | 3,446 |
| 2020-12-24 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 430 |
| 2020-12-23 | $35.53 | $35.53 | $35.39 | $35.47 | $35.47 | 5,927 |
| 2020-12-22 | $35.46 | $35.48 | $35.46 | $35.48 | $35.48 | 2,489 |
| 2020-12-21 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 5 |
| 2020-12-18 | $35.45 | $35.47 | $35.45 | $35.47 | $35.47 | 304 |
| 2020-12-17 | $35.45 | $35.45 | $35.44 | $35.44 | $35.44 | 1,143 |
| 2020-12-16 | $35.21 | $35.43 | $35.21 | $35.43 | $35.43 | 10,334 |
| 2020-12-15 | $35.41 | $35.42 | $35.41 | $35.41 | $35.41 | 2,130 |
| 2020-12-14 | $35.42 | $35.53 | $35.42 | $35.45 | $35.45 | 460 |
| 2020-12-11 | $35.45 | $35.45 | $35.44 | $35.44 | $35.44 | 423 |
| 2020-12-10 | $35.37 | $35.45 | $35.35 | $35.45 | $35.45 | 335 |
| 2020-12-09 | $35.39 | $35.48 | $35.39 | $35.42 | $35.42 | 330 |
| 2020-12-08 | $35.53 | $35.53 | $35.48 | $35.48 | $35.48 | 987 |
| 2020-12-07 | $35.45 | $35.47 | $35.45 | $35.47 | $35.47 | 1,646 |
| 2020-12-04 | $35.43 | $35.53 | $35.42 | $35.53 | $35.53 | 3,638 |
| 2020-12-03 | $35.44 | $35.52 | $35.41 | $35.52 | $35.52 | 825 |
| 2020-12-02 | $35.43 | $35.63 | $35.42 | $35.54 | $35.54 | 3,677 |
| 2020-12-01 | $35.54 | $35.54 | $35.45 | $35.54 | $35.54 | 1,219 |
| 2020-11-30 | $35.43 | $35.52 | $35.40 | $35.52 | $35.52 | 11,874 |
| 2020-11-27 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 3,557 |
| 2020-11-25 | $35.40 | $35.44 | $35.40 | $35.42 | $35.42 | 3,557 |
| 2020-11-24 | $35.40 | $35.40 | $35.38 | $35.39 | $35.39 | 1,288 |
| 2020-11-23 | $35.45 | $35.45 | $35.34 | $35.38 | $35.38 | 5,481 |
| 2020-11-20 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 110 |
| 2020-11-19 | $35.40 | $35.40 | $35.37 | $35.37 | $35.37 | 230 |
| 2020-11-18 | $35.49 | $35.49 | $35.36 | $35.36 | $35.36 | 273 |
| 2020-11-17 | $35.30 | $35.40 | $35.28 | $35.39 | $35.39 | 4,916 |
| 2020-11-16 | $35.32 | $35.41 | $35.32 | $35.41 | $35.41 | 783 |
| 2020-11-13 | $35.24 | $35.39 | $35.24 | $35.37 | $35.37 | 957 |
| 2020-11-12 | $35.25 | $35.40 | $35.25 | $35.33 | $35.33 | 4,065 |
| 2020-11-11 | $35.27 | $35.32 | $35.27 | $35.32 | $35.32 | 276 |
| 2020-11-10 | $35.29 | $35.29 | $35.22 | $35.24 | $35.24 | 10,908 |
| 2020-11-09 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 30 |
| 2020-11-06 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 25 |
| 2020-11-05 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 1,411 |
| 2020-11-04 | $35.30 | $35.30 | $35.29 | $35.29 | $35.29 | 1,411 |
| 2020-11-03 | $34.99 | $35.15 | $34.98 | $35.09 | $35.09 | 1,721 |
| 2020-11-02 | $35.12 | $35.12 | $34.93 | $34.93 | $34.93 | 2,127 |
| 2020-10-30 | $34.93 | $34.94 | $34.88 | $34.88 | $34.88 | 1,267 |
| 2020-10-29 | $35.09 | $35.11 | $35.09 | $35.11 | $35.11 | 1,100 |
| 2020-10-28 | $35.00 | $35.00 | $34.77 | $34.85 | $34.85 | 9,869 |
| 2020-10-27 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 30 |
| 2020-10-26 | $35.24 | $35.24 | $35.01 | $35.09 | $35.09 | 2,365 |
| 2020-10-23 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 15 |
| 2020-10-22 | $35.17 | $35.23 | $35.09 | $35.12 | $35.12 | 1,857 |
| 2020-10-21 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 73 |
| 2020-10-20 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 17 |
| 2020-10-19 | $35.05 | $35.09 | $35.03 | $35.05 | $35.05 | 625 |
| 2020-10-16 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 27 |
| 2020-10-15 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 157 |
| 2020-10-14 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 1,611 |
| 2020-10-13 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 1,611 |
| 2020-10-12 | $35.10 | $35.10 | $35.08 | $35.08 | $35.08 | 2,985 |
| 2020-10-09 | $35.14 | $35.15 | $35.08 | $35.08 | $35.08 | 928 |
| 2020-10-08 | $34.85 | $35.08 | $34.85 | $35.01 | $35.01 | 941 |
| 2020-10-07 | $35.01 | $35.02 | $34.94 | $34.94 | $34.94 | 5,520 |
| 2020-10-06 | $35.00 | $35.00 | $34.83 | $34.83 | $34.83 | 1,111 |
| 2020-10-05 | $35.04 | $35.04 | $34.80 | $34.92 | $34.92 | 4,085 |
| 2020-10-02 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 185 |
| 2020-10-01 | $34.82 | $35.05 | $34.81 | $34.94 | $34.94 | 5,543 |
| 2020-09-30 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 35 |
| 2020-09-29 | $35.03 | $35.03 | $34.90 | $34.90 | $34.90 | 892 |
| 2020-09-28 | $35.01 | $35.02 | $34.89 | $34.94 | $34.94 | 3,383 |
| 2020-09-25 | $34.82 | $34.84 | $34.82 | $34.83 | $34.83 | 430 |
| 2020-09-24 | $34.77 | $34.79 | $34.71 | $34.71 | $34.71 | 2,172 |
| 2020-09-23 | $34.78 | $34.78 | $34.52 | $34.62 | $34.62 | 464 |
| 2020-09-22 | $34.64 | $34.91 | $34.62 | $34.82 | $34.82 | 12,829 |
| 2020-09-21 | $34.69 | $34.72 | $34.69 | $34.72 | $34.72 | 506 |
| 2020-09-18 | $34.80 | $34.82 | $34.67 | $34.68 | $34.68 | 731 |
| 2020-09-17 | $34.59 | $34.75 | $34.55 | $34.70 | $34.70 | 6,064 |
| 2020-09-16 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 106 |
| 2020-09-15 | $34.75 | $35.00 | $34.73 | $34.85 | $34.85 | 129,808 |
| 2020-09-14 | $34.91 | $34.91 | $34.69 | $34.82 | $34.82 | 186,196 |
| 2020-09-11 | $34.86 | $34.86 | $34.68 | $34.74 | $34.74 | 3,404 |
| 2020-09-10 | $34.87 | $34.89 | $34.64 | $34.64 | $34.64 | 8,165 |
| 2020-09-09 | $34.74 | $34.82 | $34.64 | $34.75 | $34.75 | 12,606 |
| 2020-09-08 | $34.24 | $34.60 | $34.24 | $34.52 | $34.52 | 2,699 |
| 2020-09-04 | $34.62 | $34.62 | $34.49 | $34.57 | $34.57 | 1,017 |
| 2020-09-03 | $34.90 | $34.91 | $34.58 | $34.58 | $34.58 | 25,669 |
| 2020-09-02 | $34.93 | $34.95 | $34.91 | $34.95 | $34.95 | 4,682 |
| 2020-09-01 | $35.07 | $35.07 | $34.94 | $34.94 | $34.94 | 7,485 |
| 2020-08-31 | $34.95 | $35.00 | $34.81 | $34.93 | $34.93 | 4,730 |
| 2020-08-28 | $34.95 | $34.96 | $34.87 | $34.89 | $34.89 | 1,356 |
| 2020-08-27 | $34.92 | $35.04 | $34.86 | $34.91 | $34.91 | 3,780 |
| 2020-08-26 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 474 |
| 2020-08-25 | $34.98 | $34.98 | $34.87 | $34.87 | $34.87 | 474 |
| 2020-08-24 | $34.76 | $34.98 | $34.76 | $34.86 | $34.86 | 6,573 |
| 2020-08-21 | $35.01 | $35.01 | $34.90 | $34.90 | $34.90 | 1,673 |
| 2020-08-20 | $34.93 | $34.94 | $34.80 | $34.89 | $34.89 | 1,395 |
| 2020-08-19 | $35.00 | $35.00 | $34.83 | $34.83 | $34.83 | 2,690 |
| 2020-08-18 | $34.90 | $35.04 | $34.90 | $35.01 | $35.01 | 3,094 |
| 2020-08-17 | $34.89 | $34.89 | $34.78 | $34.81 | $34.81 | 393 |
| 2020-08-14 | $34.83 | $34.84 | $34.64 | $34.73 | $34.73 | 13,422 |
| 2020-08-13 | $34.95 | $34.95 | $34.79 | $34.79 | $34.79 | 2,203 |
| 2020-08-12 | $34.72 | $34.79 | $34.72 | $34.79 | $34.79 | 168 |
| 2020-08-11 | $34.60 | $34.79 | $34.54 | $34.54 | $34.54 | 5,323 |
| 2020-08-10 | $34.50 | $34.76 | $34.50 | $34.62 | $34.62 | 1,275 |
| 2020-08-07 | $34.97 | $34.97 | $34.67 | $34.67 | $34.67 | 10,261 |
| 2020-08-06 | $34.81 | $34.91 | $34.65 | $34.79 | $34.79 | 9,043 |
| 2020-08-05 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 1,044 |
| 2020-08-04 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 89 |
| 2020-08-03 | $34.82 | $34.82 | $34.59 | $34.69 | $34.69 | 2,252 |
| 2020-07-31 | $34.63 | $34.73 | $34.60 | $34.70 | $34.70 | 3,939 |
| 2020-07-30 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 90 |
| 2020-07-29 | $34.47 | $34.59 | $34.42 | $34.54 | $34.54 | 5,401 |
| 2020-07-28 | $34.46 | $34.57 | $34.38 | $34.38 | $34.38 | 7,432 |
| 2020-07-27 | $34.56 | $34.57 | $34.31 | $34.46 | $34.46 | 5,158 |
| 2020-07-24 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 50 |
| 2020-07-23 | $34.73 | $34.73 | $34.35 | $34.35 | $34.35 | 65,084 |
| 2020-07-22 | $34.67 | $34.69 | $34.55 | $34.55 | $34.55 | 7,610 |
| 2020-07-21 | $34.58 | $34.71 | $34.53 | $34.53 | $34.53 | 7,600 |
| 2020-07-20 | $34.70 | $34.70 | $34.65 | $34.65 | $34.65 | 3,500 |
| 2020-07-17 | $34.47 | $34.55 | $34.39 | $34.40 | $34.41 | 10,600 |
| 2020-07-16 | $34.36 | $34.48 | $34.29 | $34.43 | $34.43 | 7,300 |
| 2020-07-15 | $34.36 | $34.49 | $34.34 | $34.34 | $34.34 | 7,600 |
| 2020-07-14 | $34.24 | $34.44 | $34.12 | $34.22 | $34.22 | 21,100 |
| 2020-07-13 | $34.56 | $34.69 | $34.28 | $34.28 | $34.28 | 60,200 |
| 2020-07-10 | $34.38 | $34.40 | $34.27 | $34.35 | $34.35 | 71,900 |
| 2020-07-09 | $34.36 | $34.61 | $34.35 | $34.48 | $34.49 | 112,200 |
| 2020-07-08 | $34.45 | $34.56 | $34.38 | $34.38 | $34.38 | 25,200 |
| 2020-07-07 | $34.63 | $34.63 | $34.42 | $34.42 | $34.42 | 1,500 |
| 2020-07-06 | $34.56 | $34.65 | $34.55 | $34.55 | $34.55 | 900 |
| 2020-07-02 | $34.27 | $34.41 | $34.24 | $34.31 | $34.31 | 148,800 |
| 2020-07-01 | $34.15 | $34.30 | $34.14 | $34.30 | $34.30 | 93,300 |
| 2020-06-30 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 240 |
| 2020-06-29 | $33.95 | $33.96 | $33.87 | $33.96 | $33.96 | 1,600 |
| 2020-06-26 | $33.89 | $33.89 | $33.83 | $33.83 | $33.83 | 3,100 |
| 2020-06-25 | $33.91 | $33.98 | $33.91 | $33.98 | $33.98 | 300 |
| 2020-06-24 | $33.95 | $34.08 | $33.92 | $33.92 | $33.92 | 600 |
| 2020-06-23 | $34.26 | $34.26 | $34.20 | $34.20 | $34.20 | 300 |
| 2020-06-22 | $33.96 | $34.12 | $33.96 | $34.12 | $34.12 | 3,900 |
| 2020-06-19 | $33.98 | $34.14 | $33.96 | $34.01 | $34.01 | 1,815 |
| 2020-06-18 | $33.99 | $34.05 | $33.97 | $34.00 | $34.00 | 480 |
| 2020-06-17 | $33.89 | $33.99 | $33.89 | $33.99 | $33.99 | 265 |
| 2020-06-16 | $34.18 | $34.18 | $33.86 | $33.87 | $33.87 | 1,400 |
| 2020-06-15 | $33.68 | $33.83 | $33.55 | $33.83 | $33.83 | 1,402 |
| 2020-06-12 | $33.88 | $33.88 | $33.68 | $33.68 | $33.68 | 300 |
| 2020-06-11 | $33.94 | $33.98 | $33.62 | $33.62 | $33.62 | 8,700 |
| 2020-06-10 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 2 |
| 2020-06-09 | $34.21 | $34.30 | $34.11 | $34.20 | $34.20 | 2,473 |
| 2020-06-08 | $34.14 | $34.21 | $34.04 | $34.21 | $34.21 | 457 |
| 2020-06-05 | $34.03 | $34.14 | $34.02 | $34.14 | $34.14 | 2,300 |
| 2020-06-04 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 1 |
| 2020-06-03 | $33.90 | $33.97 | $33.85 | $33.97 | $33.97 | 2,997 |
| 2020-06-02 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 127 |
| 2020-06-01 | $33.81 | $33.83 | $33.73 | $33.83 | $33.83 | 2,204 |
| 2020-05-29 | $33.69 | $33.82 | $33.67 | $33.82 | $33.82 | 1,400 |
| 2020-05-28 | $33.64 | $33.77 | $33.58 | $33.58 | $33.58 | 1,587 |
| 2020-05-27 | $33.57 | $33.64 | $33.55 | $33.64 | $33.64 | 2,200 |
| 2020-05-26 | $33.61 | $33.63 | $33.55 | $33.55 | $33.55 | 5,652 |
| 2020-05-22 | $33.69 | $33.74 | $33.61 | $33.61 | $33.61 | 378,000 |
| 2020-05-21 | $33.65 | $33.65 | $33.55 | $33.55 | $33.55 | 1,200 |
| 2020-05-20 | $33.75 | $33.75 | $33.54 | $33.68 | $33.68 | 18,666 |
| 2020-05-19 | $33.55 | $33.68 | $33.53 | $33.53 | $33.53 | 806 |
| 2020-05-18 | $33.40 | $33.62 | $33.40 | $33.55 | $33.55 | 3,500 |
| 2020-05-15 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 132 |
| 2020-05-14 | $33.10 | $33.13 | $32.85 | $33.09 | $33.09 | 14,307 |
| 2020-05-13 | $33.23 | $33.80 | $32.96 | $33.10 | $33.10 | 10,325 |
| 2020-05-12 | $33.44 | $33.60 | $33.23 | $33.23 | $33.23 | 2,273 |
| 2020-05-11 | $33.46 | $33.46 | $33.44 | $33.44 | $33.44 | 100 |
| 2020-05-08 | $33.31 | $33.39 | $33.14 | $33.28 | $33.28 | 2,375 |
| 2020-05-07 | $33.21 | $33.21 | $33.14 | $33.16 | $33.16 | 1,000 |
| 2020-05-06 | $33.11 | $33.13 | $32.90 | $32.97 | $32.97 | 1,800 |
| 2020-05-05 | $32.80 | $33.07 | $32.80 | $32.89 | $32.89 | 3,200 |
| 2020-05-04 | $32.71 | $32.79 | $32.64 | $32.74 | $32.74 | 6,700 |
| 2020-05-01 | $32.84 | $32.84 | $32.50 | $32.61 | $32.61 | 4,100 |
| 2020-04-30 | $33.04 | $33.05 | $33.03 | $33.03 | $33.03 | 500 |
| 2020-04-29 | $32.93 | $33.07 | $32.90 | $33.07 | $33.07 | 300 |
| 2020-04-28 | $32.81 | $32.84 | $32.70 | $32.70 | $32.70 | 900 |
| 2020-04-27 | $32.73 | $32.97 | $32.73 | $32.89 | $32.89 | 180,000 |
| 2020-04-24 | $32.46 | $32.68 | $32.41 | $32.68 | $32.68 | 4,533 |
| 2020-04-23 | $32.68 | $32.68 | $32.42 | $32.46 | $32.46 | 4,300 |
| 2020-04-22 | $32.43 | $32.47 | $32.38 | $32.47 | $32.47 | 2,100 |
| 2020-04-21 | $32.40 | $32.43 | $32.05 | $32.10 | $32.10 | 12,953 |
| 2020-04-20 | $32.87 | $32.93 | $32.64 | $32.67 | $32.67 | 13,266 |
| 2020-04-17 | $33.25 | $33.25 | $32.86 | $32.87 | $32.87 | 8,414 |
| 2020-04-16 | $32.76 | $32.94 | $32.64 | $32.94 | $32.94 | 1,400 |
| 2020-04-15 | $32.59 | $32.65 | $32.57 | $32.57 | $32.57 | 458 |
| 2020-04-14 | $32.83 | $32.86 | $32.77 | $32.85 | $32.85 | 1,900 |
| 2020-04-13 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 59 |
| 2020-04-09 | $32.23 | $32.32 | $32.05 | $32.19 | $32.19 | 7,200 |
| 2020-04-08 | $32.20 | $32.31 | $31.96 | $32.31 | $32.31 | 7,056 |
| 2020-04-07 | $32.47 | $32.50 | $32.05 | $32.08 | $32.08 | 19,610 |
| 2020-04-06 | $31.68 | $32.04 | $31.56 | $32.04 | $32.04 | 11,900 |
| 2020-04-03 | $30.81 | $31.07 | $30.71 | $30.89 | $30.89 | 9,730 |
| 2020-04-02 | $30.83 | $34.31 | $30.67 | $30.81 | $30.81 | 307,500 |
| 2020-04-01 | $30.99 | $31.17 | $30.66 | $30.66 | $30.66 | 129,521 |
Innovator Growth-100 Power Buffer ETF - April (NAPR) News Headlines
Recent Innovator Growth-100 Power Buffer ETF - April (NAPR) News
Similar Companies to Innovator Growth-100 Power Buffer ETF - April (NAPR) 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 | -- | -- | -- |