Innovator U.S. Equity Power Buffer ETF - April (PAPR) Exchange: BATS
Data as of May 9, 2025
$35.75 ($0.14) 0.39%
Innovator U.S. Equity Power Buffer ETF - April - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - April.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $35.79 |
| Previous Close | $35.75 |
| High | $35.88 |
| Low | $35.65 |
| Adjusted Open | $35.79 |
| Previous Adjusted Close | $35.75 |
| Adjusted High | $35.88 |
| Adjusted Low | $35.65 |
About Innovator U.S. Equity Power Buffer ETF - April (PAPR)
Innovator SP 500 Power Buffer ETF April
Invest in Innovator U.S. Equity Power Buffer ETF - April (PAPR)
Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - April (PAPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $35.79 | $35.88 | $35.65 | $35.75 | $35.75 | 32,536 |
| 2025-05-07 | $35.61 | $35.67 | $35.48 | $35.61 | $35.61 | 48,722 |
| 2025-05-06 | $35.48 | $35.68 | $35.48 | $35.58 | $35.58 | 71,703 |
| 2025-05-05 | $35.62 | $35.81 | $35.62 | $35.71 | $35.71 | 47,223 |
| 2025-05-02 | $35.78 | $35.85 | $35.67 | $35.80 | $35.80 | 53,422 |
| 2025-05-01 | $35.66 | $35.73 | $35.57 | $35.58 | $35.58 | 115,023 |
| 2025-04-30 | $35.25 | $35.53 | $35.00 | $35.45 | $35.45 | 112,492 |
| 2025-04-29 | $35.31 | $35.51 | $35.22 | $35.46 | $35.46 | 131,521 |
| 2025-04-28 | $35.39 | $35.41 | $35.18 | $35.36 | $35.36 | 52,576 |
| 2025-04-25 | $35.22 | $35.36 | $35.06 | $35.33 | $35.33 | 31,887 |
| 2025-04-24 | $34.89 | $35.22 | $34.80 | $35.20 | $35.20 | 79,216 |
| 2025-04-23 | $34.89 | $35.10 | $34.72 | $34.72 | $34.72 | 84,117 |
| 2025-04-22 | $34.30 | $34.58 | $34.17 | $34.53 | $34.53 | 91,951 |
| 2025-04-21 | $34.33 | $34.33 | $33.83 | $34.03 | $34.03 | 176,012 |
| 2025-04-17 | $34.40 | $34.66 | $34.38 | $34.50 | $34.50 | 122,865 |
| 2025-04-16 | $34.60 | $34.80 | $34.19 | $34.47 | $34.47 | 142,548 |
| 2025-04-15 | $34.96 | $35.06 | $34.80 | $34.90 | $34.90 | 307,348 |
| 2025-04-14 | $34.98 | $35.04 | $34.72 | $34.83 | $34.83 | 271,365 |
| 2025-04-11 | $34.24 | $34.73 | $34.12 | $34.68 | $34.68 | 153,717 |
| 2025-04-10 | $34.70 | $34.73 | $33.79 | $34.37 | $34.37 | 192,814 |
| 2025-04-09 | $33.26 | $35.17 | $33.20 | $34.99 | $34.99 | 214,967 |
| 2025-04-08 | $34.38 | $34.45 | $33.07 | $33.22 | $33.22 | 196,541 |
| 2025-04-07 | $32.98 | $34.21 | $32.74 | $33.69 | $33.69 | 313,882 |
| 2025-04-04 | $34.39 | $34.53 | $33.70 | $33.70 | $33.70 | 271,362 |
| 2025-04-03 | $35.20 | $35.31 | $34.89 | $34.98 | $34.98 | 446,164 |
| 2025-04-02 | $35.46 | $35.90 | $35.46 | $35.82 | $35.82 | 348,435 |
| 2025-04-01 | $35.64 | $35.78 | $35.48 | $35.72 | $35.72 | 937,811 |
| 2025-03-31 | $34.98 | $35.73 | $34.87 | $35.66 | $35.66 | 1,392,469 |
| 2025-03-28 | $36.00 | $36.12 | $35.36 | $35.43 | $35.43 | 25,631 |
| 2025-03-27 | $36.09 | $36.39 | $36.09 | $36.15 | $36.15 | 22,343 |
| 2025-03-26 | $36.62 | $36.67 | $36.16 | $36.28 | $36.28 | 55,336 |
| 2025-03-25 | $36.66 | $36.75 | $36.54 | $36.62 | $36.62 | 44,611 |
| 2025-03-24 | $36.40 | $36.63 | $36.40 | $36.59 | $36.59 | 22,561 |
| 2025-03-21 | $35.58 | $35.94 | $35.58 | $35.94 | $35.94 | 19,126 |
| 2025-03-20 | $35.79 | $36.21 | $35.79 | $35.95 | $35.95 | 33,224 |
| 2025-03-19 | $35.92 | $36.28 | $35.79 | $36.06 | $36.06 | 19,289 |
| 2025-03-18 | $35.86 | $35.92 | $35.63 | $35.67 | $35.67 | 17,286 |
| 2025-03-17 | $35.77 | $36.20 | $35.77 | $36.04 | $36.04 | 28,472 |
| 2025-03-14 | $35.55 | $35.88 | $35.55 | $35.88 | $35.88 | 37,891 |
| 2025-03-13 | $35.59 | $35.61 | $35.19 | $35.21 | $35.21 | 54,170 |
| 2025-03-12 | $35.89 | $35.89 | $35.47 | $35.69 | $35.69 | 27,424 |
| 2025-03-11 | $35.76 | $35.83 | $35.42 | $35.53 | $35.53 | 135,856 |
| 2025-03-10 | $36.20 | $36.20 | $35.60 | $35.78 | $35.78 | 159,019 |
| 2025-03-07 | $36.37 | $36.65 | $36.12 | $36.61 | $36.61 | 24,970 |
| 2025-03-06 | $36.45 | $36.69 | $36.25 | $36.36 | $36.36 | 41,712 |
| 2025-03-05 | $36.70 | $36.99 | $36.42 | $36.87 | $36.87 | 21,816 |
| 2025-03-04 | $36.70 | $36.94 | $36.38 | $36.60 | $36.60 | 35,684 |
| 2025-03-03 | $37.34 | $37.34 | $36.73 | $36.89 | $36.89 | 38,430 |
| 2025-02-28 | $36.92 | $37.31 | $36.89 | $37.31 | $37.31 | 15,767 |
| 2025-02-27 | $37.35 | $37.42 | $36.97 | $36.97 | $36.97 | 22,198 |
| 2025-02-26 | $37.33 | $37.47 | $37.20 | $37.30 | $37.30 | 30,851 |
| 2025-02-25 | $37.49 | $37.49 | $37.14 | $37.31 | $37.31 | 33,558 |
| 2025-02-24 | $37.49 | $37.56 | $37.35 | $37.38 | $37.38 | 33,582 |
| 2025-02-21 | $37.61 | $37.67 | $37.41 | $37.43 | $37.43 | 22,392 |
| 2025-02-20 | $37.76 | $37.80 | $37.61 | $37.67 | $37.67 | 15,684 |
| 2025-02-19 | $37.67 | $37.78 | $37.64 | $37.69 | $37.69 | 51,583 |
| 2025-02-18 | $37.64 | $37.67 | $37.61 | $37.67 | $37.67 | 24,533 |
| 2025-02-14 | $37.61 | $37.69 | $37.59 | $37.64 | $37.64 | 14,538 |
| 2025-02-13 | $37.56 | $37.65 | $37.48 | $37.58 | $37.58 | 15,716 |
| 2025-02-12 | $37.33 | $37.49 | $37.33 | $37.44 | $37.44 | 23,003 |
| 2025-02-11 | $37.42 | $37.55 | $37.42 | $37.48 | $37.48 | 54,330 |
| 2025-02-10 | $37.40 | $37.53 | $37.40 | $37.46 | $37.46 | 26,788 |
| 2025-02-07 | $37.49 | $37.49 | $37.32 | $37.35 | $37.35 | 27,107 |
| 2025-02-06 | $37.45 | $37.48 | $37.37 | $37.47 | $37.47 | 40,010 |
| 2025-02-05 | $37.32 | $37.43 | $37.26 | $37.42 | $37.42 | 55,980 |
| 2025-02-04 | $37.26 | $37.36 | $37.21 | $37.32 | $37.32 | 29,789 |
| 2025-02-03 | $37.02 | $37.31 | $37.00 | $37.17 | $37.17 | 318,648 |
| 2025-01-31 | $37.51 | $37.51 | $37.28 | $37.28 | $37.28 | 841,613 |
| 2025-01-30 | $37.38 | $37.41 | $37.28 | $37.36 | $37.36 | 29,933 |
| 2025-01-29 | $37.31 | $37.37 | $37.21 | $37.33 | $37.33 | 18,533 |
| 2025-01-28 | $37.22 | $37.36 | $37.16 | $37.34 | $37.34 | 30,530 |
| 2025-01-27 | $37.12 | $37.23 | $37.12 | $37.20 | $37.20 | 25,218 |
| 2025-01-24 | $37.41 | $37.52 | $37.39 | $37.41 | $37.41 | 25,388 |
| 2025-01-23 | $37.35 | $37.46 | $37.35 | $37.42 | $37.42 | 16,692 |
| 2025-01-22 | $37.36 | $37.43 | $37.35 | $37.36 | $37.36 | 70,315 |
| 2025-01-21 | $37.24 | $37.32 | $37.19 | $37.31 | $37.31 | 40,400 |
| 2025-01-17 | $37.11 | $37.21 | $37.11 | $37.13 | $37.13 | 52,231 |
| 2025-01-16 | $37.01 | $37.09 | $36.97 | $36.97 | $36.97 | 21,072 |
| 2025-01-15 | $36.87 | $37.05 | $36.87 | $36.99 | $36.99 | 140,120 |
| 2025-01-14 | $36.71 | $36.73 | $36.51 | $36.62 | $36.62 | 12,623 |
| 2025-01-13 | $36.36 | $36.60 | $36.36 | $36.60 | $36.60 | 46,191 |
| 2025-01-10 | $36.63 | $36.73 | $36.49 | $36.57 | $36.57 | 71,724 |
| 2025-01-08 | $36.74 | $36.88 | $36.74 | $36.83 | $36.83 | 36,256 |
| 2025-01-07 | $36.96 | $37.00 | $36.76 | $36.79 | $36.79 | 43,952 |
| 2025-01-06 | $36.96 | $37.09 | $36.94 | $36.98 | $36.98 | 34,189 |
| 2025-01-03 | $36.74 | $36.93 | $36.74 | $36.89 | $36.89 | 43,994 |
| 2025-01-02 | $36.79 | $36.85 | $36.54 | $36.65 | $36.65 | 293,722 |
| 2024-12-31 | $36.76 | $36.82 | $36.65 | $36.70 | $36.70 | 32,857 |
| 2024-12-30 | $36.67 | $36.84 | $36.62 | $36.73 | $36.73 | 130,913 |
| 2024-12-27 | $36.84 | $36.94 | $36.79 | $36.90 | $36.90 | 30,924 |
| 2024-12-26 | $37.00 | $37.09 | $36.98 | $37.04 | $37.04 | 34,346 |
| 2024-12-24 | $36.91 | $37.05 | $36.91 | $37.05 | $37.05 | 10,489 |
| 2024-12-23 | $36.66 | $36.84 | $36.66 | $36.84 | $36.84 | 26,959 |
| 2024-12-20 | $36.36 | $36.86 | $36.36 | $36.72 | $36.72 | 86,204 |
| 2024-12-19 | $36.62 | $36.69 | $36.47 | $36.47 | $36.47 | 105,498 |
| 2024-12-18 | $36.94 | $37.07 | $36.47 | $36.47 | $36.47 | 38,181 |
| 2024-12-17 | $36.95 | $37.07 | $36.95 | $37.02 | $37.02 | 24,760 |
| 2024-12-16 | $37.03 | $37.11 | $37.00 | $37.09 | $37.09 | 19,038 |
| 2024-12-13 | $37.01 | $37.11 | $36.96 | $37.05 | $37.05 | 128,254 |
| 2024-12-12 | $37.01 | $37.09 | $36.98 | $37.01 | $37.01 | 37,453 |
| 2024-12-11 | $37.03 | $37.12 | $37.01 | $37.06 | $37.06 | 13,004 |
| 2024-12-10 | $36.94 | $37.04 | $36.94 | $37.00 | $37.00 | 16,123 |
| 2024-12-09 | $37.10 | $37.10 | $36.96 | $37.03 | $37.03 | 49,469 |
| 2024-12-06 | $37.01 | $37.11 | $37.01 | $37.10 | $37.10 | 46,781 |
| 2024-12-05 | $37.01 | $37.06 | $36.98 | $37.02 | $37.02 | 40,984 |
| 2024-12-04 | $37.06 | $37.06 | $36.97 | $37.06 | $37.06 | 15,490 |
| 2024-12-03 | $36.99 | $37.04 | $36.90 | $37.02 | $37.02 | 58,103 |
| 2024-12-02 | $37.00 | $37.01 | $36.90 | $37.01 | $37.01 | 170,753 |
| 2024-11-29 | $36.71 | $36.95 | $36.71 | $36.92 | $36.92 | 17,005 |
| 2024-11-27 | $36.84 | $36.92 | $36.78 | $36.81 | $36.81 | 59,283 |
| 2024-11-26 | $36.80 | $36.91 | $36.79 | $36.87 | $36.87 | 36,014 |
| 2024-11-25 | $36.73 | $36.84 | $36.73 | $36.77 | $36.77 | 27,288 |
| 2024-11-22 | $36.60 | $36.72 | $36.60 | $36.70 | $36.70 | 10,994 |
| 2024-11-21 | $36.49 | $36.70 | $36.48 | $36.61 | $36.61 | 21,696 |
| 2024-11-20 | $36.61 | $36.61 | $36.41 | $36.60 | $36.60 | 31,879 |
| 2024-11-19 | $36.38 | $36.59 | $36.38 | $36.54 | $36.54 | 162,400 |
| 2024-11-18 | $36.42 | $36.58 | $36.42 | $36.49 | $36.49 | 19,597 |
| 2024-11-15 | $36.52 | $36.54 | $36.36 | $36.40 | $36.40 | 39,845 |
| 2024-11-14 | $36.70 | $36.81 | $36.60 | $36.60 | $36.60 | 42,171 |
| 2024-11-13 | $36.66 | $36.75 | $36.65 | $36.72 | $36.72 | 29,945 |
| 2024-11-12 | $36.70 | $36.75 | $36.63 | $36.65 | $36.65 | 34,575 |
| 2024-11-11 | $36.68 | $36.74 | $36.65 | $36.70 | $36.70 | 34,012 |
| 2024-11-08 | $36.66 | $36.74 | $36.64 | $36.68 | $36.68 | 54,941 |
| 2024-11-07 | $36.58 | $36.69 | $36.55 | $36.69 | $36.69 | 427,123 |
| 2024-11-06 | $36.49 | $36.54 | $36.42 | $36.54 | $36.54 | 47,287 |
| 2024-11-05 | $35.91 | $36.13 | $35.91 | $36.09 | $36.09 | 100,602 |
| 2024-11-04 | $35.89 | $36.04 | $35.86 | $35.88 | $35.88 | 61,280 |
| 2024-11-01 | $35.93 | $36.08 | $35.90 | $35.90 | $35.90 | 47,068 |
| 2024-10-31 | $36.17 | $36.17 | $35.84 | $35.84 | $35.84 | 32,954 |
| 2024-10-30 | $36.21 | $36.29 | $36.14 | $36.16 | $36.16 | 24,783 |
| 2024-10-29 | $36.42 | $36.42 | $36.15 | $36.23 | $36.23 | 292,338 |
| 2024-10-28 | $36.24 | $36.28 | $36.19 | $36.19 | $36.19 | 29,087 |
| 2024-10-25 | $36.22 | $36.31 | $36.12 | $36.13 | $36.13 | 26,312 |
| 2024-10-24 | $36.15 | $36.18 | $36.05 | $36.17 | $36.17 | 82,787 |
| 2024-10-23 | $36.21 | $36.21 | $36.04 | $36.15 | $36.15 | 58,986 |
| 2024-10-22 | $36.16 | $36.29 | $36.15 | $36.23 | $36.23 | 860,834 |
| 2024-10-21 | $36.25 | $36.26 | $36.19 | $36.23 | $36.23 | 18,913 |
| 2024-10-18 | $36.22 | $36.30 | $36.19 | $36.25 | $36.25 | 23,253 |
| 2024-10-17 | $36.31 | $36.33 | $36.16 | $36.20 | $36.20 | 29,346 |
| 2024-10-16 | $36.07 | $36.21 | $36.07 | $36.16 | $36.16 | 66,229 |
| 2024-10-15 | $36.24 | $36.24 | $36.04 | $36.13 | $36.13 | 42,009 |
| 2024-10-14 | $36.12 | $36.23 | $36.12 | $36.19 | $36.19 | 26,934 |
| 2024-10-11 | $35.98 | $36.12 | $35.98 | $36.09 | $36.09 | 20,463 |
| 2024-10-10 | $35.96 | $36.02 | $35.93 | $35.96 | $35.96 | 41,693 |
| 2024-10-09 | $35.91 | $36.02 | $35.91 | $36.00 | $36.00 | 92,025 |
| 2024-10-08 | $35.80 | $35.91 | $35.80 | $35.88 | $35.88 | 49,616 |
| 2024-10-07 | $35.88 | $35.88 | $35.69 | $35.71 | $35.71 | 43,086 |
| 2024-10-04 | $35.86 | $35.91 | $35.75 | $35.88 | $35.88 | 37,748 |
| 2024-10-03 | $35.76 | $35.80 | $35.67 | $35.73 | $35.73 | 28,125 |
| 2024-10-02 | $35.72 | $35.84 | $35.72 | $35.77 | $35.77 | 188,397 |
| 2024-10-01 | $35.91 | $35.93 | $35.67 | $35.79 | $35.79 | 121,240 |
| 2024-09-30 | $35.87 | $35.98 | $35.81 | $35.94 | $35.94 | 23,166 |
| 2024-09-27 | $35.96 | $35.96 | $35.84 | $35.84 | $35.84 | 27,613 |
| 2024-09-26 | $35.96 | $35.96 | $35.85 | $35.88 | $35.88 | 27,514 |
| 2024-09-25 | $35.82 | $35.89 | $35.79 | $35.81 | $35.81 | 51,056 |
| 2024-09-24 | $35.82 | $35.87 | $35.74 | $35.84 | $35.84 | 38,788 |
| 2024-09-23 | $35.74 | $35.86 | $35.74 | $35.79 | $35.79 | 85,402 |
| 2024-09-20 | $35.70 | $35.77 | $35.66 | $35.72 | $35.72 | 37,600 |
| 2024-09-19 | $35.74 | $35.82 | $35.69 | $35.76 | $35.76 | 36,711 |
| 2024-09-18 | $35.53 | $35.65 | $35.42 | $35.42 | $35.42 | 28,861 |
| 2024-09-17 | $35.54 | $35.60 | $35.41 | $35.48 | $35.48 | 33,414 |
| 2024-09-16 | $35.47 | $35.52 | $35.40 | $35.49 | $35.49 | 47,835 |
| 2024-09-13 | $35.50 | $35.53 | $35.40 | $35.44 | $35.44 | 104,422 |
| 2024-09-12 | $35.28 | $35.40 | $35.18 | $35.37 | $35.37 | 45,352 |
| 2024-09-11 | $34.74 | $35.20 | $34.69 | $35.20 | $35.20 | 33,705 |
| 2024-09-10 | $34.96 | $34.99 | $34.78 | $34.97 | $34.97 | 34,816 |
| 2024-09-09 | $34.92 | $34.99 | $34.77 | $34.88 | $34.88 | 23,402 |
| 2024-09-06 | $35.02 | $35.02 | $34.64 | $34.65 | $34.65 | 98,189 |
| 2024-09-05 | $35.00 | $35.11 | $34.91 | $34.99 | $34.99 | 150,789 |
| 2024-09-04 | $35.11 | $35.18 | $34.98 | $35.04 | $35.04 | 17,867 |
| 2024-09-03 | $35.35 | $35.38 | $35.06 | $35.07 | $35.07 | 971,539 |
| 2024-08-30 | $35.45 | $35.51 | $35.29 | $35.51 | $35.51 | 34,633 |
| 2024-08-29 | $35.41 | $35.48 | $35.28 | $35.29 | $35.29 | 53,367 |
| 2024-08-28 | $35.39 | $35.39 | $35.22 | $35.32 | $35.32 | 11,685 |
| 2024-08-27 | $35.30 | $35.44 | $35.30 | $35.41 | $35.41 | 35,218 |
| 2024-08-26 | $35.49 | $35.49 | $35.33 | $35.37 | $35.37 | 38,094 |
| 2024-08-23 | $35.32 | $35.45 | $35.28 | $35.44 | $35.44 | 34,610 |
| 2024-08-22 | $35.46 | $35.46 | $35.14 | $35.22 | $35.22 | 27,652 |
| 2024-08-21 | $35.29 | $35.40 | $35.29 | $35.40 | $35.40 | 57,305 |
| 2024-08-20 | $35.35 | $35.35 | $35.24 | $35.30 | $35.30 | 39,738 |
| 2024-08-19 | $35.24 | $35.35 | $35.16 | $35.34 | $35.34 | 180,738 |
| 2024-08-16 | $34.95 | $35.17 | $34.95 | $35.10 | $35.10 | 54,415 |
| 2024-08-15 | $34.96 | $35.09 | $34.96 | $35.03 | $35.03 | 74,307 |
| 2024-08-14 | $34.66 | $34.85 | $34.62 | $34.75 | $34.75 | 49,094 |
| 2024-08-13 | $34.55 | $34.71 | $34.49 | $34.71 | $34.71 | 44,379 |
| 2024-08-12 | $34.44 | $34.46 | $34.31 | $34.35 | $34.35 | 48,610 |
| 2024-08-09 | $34.18 | $34.40 | $34.16 | $34.40 | $34.40 | 111,808 |
| 2024-08-08 | $33.91 | $34.28 | $33.91 | $34.28 | $34.28 | 57,105 |
| 2024-08-07 | $34.21 | $34.27 | $33.71 | $33.73 | $33.73 | 144,200 |
| 2024-08-06 | $33.75 | $34.24 | $33.73 | $33.93 | $33.93 | 117,809 |
| 2024-08-05 | $33.59 | $34.40 | $33.21 | $33.61 | $33.61 | 258,535 |
| 2024-08-02 | $34.37 | $34.37 | $34.11 | $34.26 | $34.26 | 49,078 |
| 2024-08-01 | $34.99 | $35.02 | $34.53 | $34.61 | $34.61 | 21,143 |
| 2024-07-31 | $34.85 | $34.99 | $34.81 | $34.86 | $34.86 | 43,803 |
| 2024-07-30 | $34.79 | $34.79 | $34.46 | $34.58 | $34.58 | 125,212 |
| 2024-07-29 | $34.65 | $34.79 | $34.62 | $34.68 | $34.68 | 228,542 |
| 2024-07-26 | $34.64 | $34.75 | $34.55 | $34.65 | $34.65 | 28,924 |
| 2024-07-25 | $34.54 | $34.73 | $34.42 | $34.42 | $34.42 | 103,536 |
| 2024-07-24 | $34.80 | $34.80 | $34.51 | $34.51 | $34.51 | 102,848 |
| 2024-07-23 | $35.03 | $35.09 | $34.98 | $34.98 | $34.98 | 205,645 |
| 2024-07-22 | $34.96 | $35.02 | $34.88 | $34.99 | $34.99 | 23,709 |
| 2024-07-19 | $34.92 | $34.92 | $34.77 | $34.82 | $34.82 | 40,367 |
| 2024-07-18 | $35.06 | $35.09 | $34.81 | $34.89 | $34.89 | 213,309 |
| 2024-07-17 | $35.00 | $35.13 | $35.00 | $35.03 | $35.03 | 114,310 |
| 2024-07-16 | $35.21 | $35.28 | $35.19 | $35.26 | $35.26 | 80,699 |
| 2024-07-15 | $35.20 | $35.26 | $35.14 | $35.16 | $35.16 | 79,608 |
| 2024-07-12 | $35.08 | $35.25 | $35.08 | $35.11 | $35.11 | 124,081 |
| 2024-07-11 | $35.10 | $35.19 | $34.99 | $35.01 | $35.01 | 163,077 |
| 2024-07-10 | $35.01 | $35.17 | $35.01 | $35.17 | $35.17 | 68,764 |
| 2024-07-09 | $35.05 | $35.06 | $34.99 | $35.03 | $35.03 | 23,519 |
| 2024-07-08 | $34.97 | $35.02 | $34.96 | $34.98 | $34.98 | 36,766 |
| 2024-07-05 | $34.87 | $34.98 | $34.87 | $34.97 | $34.97 | 62,381 |
| 2024-07-03 | $34.77 | $34.89 | $34.77 | $34.86 | $34.86 | 62,165 |
| 2024-07-02 | $34.55 | $34.79 | $34.55 | $34.78 | $34.78 | 238,870 |
| 2024-07-01 | $34.63 | $34.69 | $34.55 | $34.66 | $34.66 | 948,257 |
| 2024-06-28 | $34.69 | $34.82 | $34.62 | $34.66 | $34.66 | 25,768 |
| 2024-06-27 | $34.68 | $34.72 | $34.62 | $34.65 | $34.65 | 39,587 |
| 2024-06-26 | $34.61 | $34.69 | $34.57 | $34.69 | $34.69 | 52,236 |
| 2024-06-25 | $34.53 | $34.65 | $34.53 | $34.60 | $34.60 | 139,847 |
| 2024-06-24 | $34.56 | $34.68 | $34.56 | $34.56 | $34.56 | 2,233,601 |
| 2024-06-21 | $34.62 | $34.65 | $34.56 | $34.57 | $34.57 | 41,932 |
| 2024-06-20 | $34.70 | $34.72 | $34.57 | $34.63 | $34.63 | 221,474 |
| 2024-06-18 | $34.60 | $34.69 | $34.60 | $34.68 | $34.68 | 331,732 |
| 2024-06-17 | $34.42 | $34.68 | $34.42 | $34.59 | $34.59 | 61,630 |
| 2024-06-14 | $34.36 | $34.48 | $34.36 | $34.45 | $34.45 | 70,266 |
| 2024-06-13 | $34.46 | $34.48 | $34.37 | $34.48 | $34.48 | 443,571 |
| 2024-06-12 | $34.33 | $34.53 | $34.33 | $34.39 | $34.39 | 51,051 |
| 2024-06-11 | $34.14 | $34.28 | $34.12 | $34.25 | $34.25 | 60,451 |
| 2024-06-10 | $34.13 | $34.24 | $34.10 | $34.24 | $34.24 | 45,374 |
| 2024-06-07 | $34.14 | $34.27 | $34.12 | $34.18 | $34.18 | 31,287 |
| 2024-06-06 | $34.23 | $34.23 | $34.13 | $34.21 | $34.21 | 33,315 |
| 2024-06-05 | $34.02 | $34.19 | $33.99 | $34.18 | $34.18 | 56,364 |
| 2024-06-04 | $33.85 | $34.00 | $33.85 | $33.97 | $33.97 | 78,124 |
| 2024-06-03 | $33.95 | $33.99 | $33.76 | $33.94 | $33.94 | 189,982 |
| 2024-05-31 | $33.80 | $33.90 | $33.60 | $33.89 | $33.89 | 189,721 |
| 2024-05-30 | $33.83 | $33.86 | $33.71 | $33.76 | $33.76 | 194,021 |
| 2024-05-29 | $33.88 | $33.91 | $33.83 | $33.86 | $33.86 | 137,821 |
| 2024-05-28 | $33.98 | $34.03 | $33.89 | $33.99 | $33.99 | 74,532 |
| 2024-05-24 | $33.91 | $34.02 | $33.88 | $34.00 | $34.00 | 426,458 |
| 2024-05-23 | $34.09 | $34.09 | $33.78 | $33.85 | $33.85 | 150,234 |
| 2024-05-22 | $33.98 | $34.06 | $33.91 | $33.96 | $33.96 | 122,838 |
| 2024-05-21 | $33.97 | $34.05 | $33.91 | $34.05 | $34.05 | 548,590 |
| 2024-05-20 | $33.98 | $34.04 | $33.97 | $33.99 | $33.99 | 373,378 |
| 2024-05-17 | $33.94 | $33.97 | $33.88 | $33.96 | $33.96 | 160,966 |
| 2024-05-16 | $34.00 | $34.02 | $33.90 | $33.93 | $33.93 | 114,123 |
| 2024-05-15 | $33.77 | $33.98 | $33.77 | $33.97 | $33.97 | 225,597 |
| 2024-05-14 | $33.64 | $33.75 | $33.60 | $33.71 | $33.71 | 126,566 |
| 2024-05-13 | $33.64 | $33.66 | $33.59 | $33.61 | $33.61 | 317,720 |
| 2024-05-10 | $33.66 | $33.67 | $33.56 | $33.63 | $33.63 | 123,606 |
| 2024-05-09 | $33.50 | $33.60 | $33.47 | $33.59 | $33.59 | 150,683 |
| 2024-05-08 | $33.36 | $33.50 | $33.36 | $33.47 | $33.47 | 206,948 |
| 2024-05-07 | $33.47 | $33.52 | $33.45 | $33.47 | $33.47 | 106,911 |
| 2024-05-06 | $33.34 | $33.44 | $33.34 | $33.42 | $33.42 | 60,257 |
| 2024-05-03 | $33.28 | $33.29 | $33.18 | $33.26 | $33.26 | 110,193 |
| 2024-05-02 | $32.92 | $33.03 | $32.84 | $33.01 | $33.01 | 65,897 |
| 2024-05-01 | $32.88 | $33.11 | $32.79 | $32.81 | $32.81 | 94,321 |
| 2024-04-30 | $33.15 | $33.15 | $32.87 | $32.91 | $32.91 | 287,273 |
| 2024-04-29 | $33.13 | $33.22 | $33.12 | $33.19 | $33.19 | 140,778 |
| 2024-04-26 | $33.07 | $33.20 | $33.05 | $33.12 | $33.12 | 146,433 |
| 2024-04-25 | $32.78 | $32.97 | $32.71 | $32.92 | $32.92 | 303,401 |
| 2024-04-24 | $33.06 | $33.09 | $32.93 | $33.03 | $33.03 | 781,147 |
| 2024-04-23 | $32.89 | $33.04 | $32.82 | $33.04 | $33.04 | 317,359 |
| 2024-04-22 | $32.70 | $32.90 | $32.62 | $32.80 | $32.80 | 305,621 |
| 2024-04-19 | $32.76 | $32.78 | $32.57 | $32.62 | $32.62 | 421,075 |
| 2024-04-18 | $32.84 | $32.93 | $32.72 | $32.75 | $32.75 | 415,651 |
| 2024-04-17 | $33.02 | $33.02 | $32.75 | $32.80 | $32.80 | 370,796 |
| 2024-04-16 | $32.94 | $32.98 | $32.85 | $32.90 | $32.90 | 302,841 |
| 2024-04-15 | $33.32 | $33.32 | $32.88 | $32.93 | $32.93 | 554,901 |
| 2024-04-12 | $33.27 | $33.31 | $33.10 | $33.15 | $33.15 | 217,135 |
| 2024-04-11 | $33.31 | $33.46 | $33.19 | $33.40 | $33.40 | 566,255 |
| 2024-04-10 | $33.26 | $33.32 | $33.19 | $33.26 | $33.26 | 357,329 |
| 2024-04-09 | $33.54 | $33.54 | $33.29 | $33.47 | $33.47 | 1,551,064 |
| 2024-04-08 | $33.45 | $33.47 | $33.40 | $33.44 | $33.44 | 289,021 |
| 2024-04-05 | $33.29 | $33.48 | $33.28 | $33.42 | $33.42 | 709,776 |
| 2024-04-04 | $33.59 | $33.59 | $33.22 | $33.24 | $33.24 | 1,428,905 |
| 2024-04-03 | $33.40 | $33.51 | $33.39 | $33.46 | $33.46 | 882,799 |
| 2024-04-02 | $33.45 | $33.46 | $33.30 | $33.44 | $33.44 | 1,198,311 |
| 2024-04-01 | $33.63 | $33.65 | $33.50 | $33.54 | $33.54 | 3,934,019 |
| 2024-03-28 | $33.61 | $33.61 | $33.55 | $33.59 | $33.59 | 3,544,500 |
| 2024-03-27 | $33.60 | $33.60 | $33.55 | $33.56 | $33.56 | 194,619 |
| 2024-03-26 | $33.58 | $33.58 | $33.51 | $33.56 | $33.56 | 90,186 |
| 2024-03-25 | $33.52 | $33.56 | $33.48 | $33.53 | $33.53 | 40,410 |
| 2024-03-22 | $33.52 | $33.56 | $33.52 | $33.52 | $33.52 | 26,317 |
| 2024-03-21 | $33.59 | $33.59 | $33.52 | $33.52 | $33.52 | 34,198 |
| 2024-03-20 | $33.53 | $33.54 | $33.49 | $33.51 | $33.51 | 36,269 |
| 2024-03-19 | $33.48 | $33.53 | $33.48 | $33.51 | $33.51 | 5,887 |
| 2024-03-18 | $33.49 | $33.53 | $33.49 | $33.53 | $33.53 | 27,213 |
| 2024-03-15 | $33.53 | $33.53 | $33.48 | $33.49 | $33.49 | 15,765 |
| 2024-03-14 | $33.45 | $33.52 | $33.45 | $33.49 | $33.49 | 20,819 |
| 2024-03-13 | $33.43 | $33.51 | $33.43 | $33.47 | $33.47 | 27,702 |
| 2024-03-12 | $33.53 | $33.53 | $33.45 | $33.45 | $33.45 | 25,960 |
| 2024-03-11 | $33.43 | $33.48 | $33.43 | $33.44 | $33.44 | 18,957 |
| 2024-03-08 | $33.47 | $33.50 | $33.43 | $33.44 | $33.44 | 31,374 |
| 2024-03-07 | $33.43 | $33.48 | $33.42 | $33.42 | $33.42 | 12,304 |
| 2024-03-06 | $33.44 | $33.46 | $33.40 | $33.40 | $33.40 | 39,038 |
| 2024-03-05 | $33.40 | $33.44 | $33.39 | $33.40 | $33.40 | 27,014 |
| 2024-03-04 | $33.40 | $33.46 | $33.40 | $33.40 | $33.40 | 43,751 |
| 2024-03-01 | $33.45 | $33.45 | $33.35 | $33.40 | $33.40 | 43,581 |
| 2024-02-29 | $33.36 | $33.44 | $33.35 | $33.43 | $33.43 | 93,335 |
| 2024-02-28 | $33.36 | $33.39 | $33.36 | $33.37 | $33.37 | 22,948 |
| 2024-02-27 | $33.37 | $33.39 | $33.34 | $33.36 | $33.36 | 13,755 |
| 2024-02-26 | $33.36 | $33.39 | $33.33 | $33.36 | $33.36 | 16,610 |
| 2024-02-23 | $33.34 | $33.39 | $33.33 | $33.34 | $33.34 | 5,451 |
| 2024-02-22 | $33.36 | $33.38 | $33.29 | $33.32 | $33.32 | 13,078 |
| 2024-02-21 | $33.23 | $33.30 | $33.23 | $33.27 | $33.27 | 24,100 |
| 2024-02-20 | $33.25 | $33.33 | $33.22 | $33.29 | $33.29 | 19,232 |
| 2024-02-16 | $33.27 | $33.32 | $33.25 | $33.31 | $33.31 | 6,701 |
| 2024-02-15 | $33.26 | $33.30 | $33.24 | $33.26 | $33.26 | 20,172 |
| 2024-02-14 | $33.21 | $33.28 | $33.19 | $33.23 | $33.23 | 53,575 |
| 2024-02-13 | $33.18 | $33.25 | $33.13 | $33.16 | $33.16 | 60,410 |
| 2024-02-12 | $33.31 | $33.31 | $33.22 | $33.24 | $33.24 | 145,657 |
| 2024-02-09 | $33.25 | $33.29 | $33.21 | $33.24 | $33.24 | 29,999 |
| 2024-02-08 | $33.19 | $33.27 | $33.19 | $33.25 | $33.25 | 197,937 |
| 2024-02-07 | $33.20 | $33.26 | $33.18 | $33.25 | $33.25 | 267,478 |
| 2024-02-06 | $33.15 | $33.18 | $33.14 | $33.16 | $33.16 | 30,501 |
| 2024-02-05 | $33.13 | $33.20 | $33.10 | $33.14 | $33.14 | 105,269 |
| 2024-02-02 | $33.09 | $33.19 | $33.09 | $33.18 | $33.18 | 47,435 |
| 2024-02-01 | $32.99 | $33.12 | $32.99 | $33.07 | $33.07 | 81,901 |
| 2024-01-31 | $33.06 | $33.11 | $33.00 | $33.04 | $33.04 | 111,653 |
| 2024-01-30 | $33.14 | $33.14 | $33.07 | $33.08 | $33.08 | 138,692 |
| 2024-01-29 | $33.04 | $33.13 | $33.03 | $33.09 | $33.09 | 105,054 |
| 2024-01-26 | $33.07 | $33.10 | $33.03 | $33.03 | $33.03 | 118,024 |
| 2024-01-25 | $33.02 | $33.07 | $33.00 | $33.03 | $33.03 | 49,132 |
| 2024-01-24 | $33.03 | $33.08 | $32.99 | $33.05 | $33.05 | 211,979 |
| 2024-01-23 | $32.97 | $33.01 | $32.96 | $33.00 | $33.00 | 19,211 |
| 2024-01-22 | $32.96 | $32.98 | $32.93 | $32.95 | $32.95 | 21,056 |
| 2024-01-19 | $32.84 | $32.96 | $32.82 | $32.92 | $32.92 | 26,022 |
| 2024-01-18 | $32.74 | $32.81 | $32.71 | $32.81 | $32.81 | 10,740 |
| 2024-01-17 | $32.66 | $32.72 | $32.64 | $32.69 | $32.69 | 24,421 |
| 2024-01-16 | $32.75 | $32.84 | $32.71 | $32.75 | $32.75 | 36,862 |
| 2024-01-12 | $32.82 | $32.89 | $32.77 | $32.80 | $32.80 | 35,676 |
| 2024-01-11 | $32.78 | $32.80 | $32.66 | $32.77 | $32.77 | 70,164 |
| 2024-01-10 | $32.73 | $32.82 | $32.72 | $32.82 | $32.82 | 30,257 |
| 2024-01-09 | $32.67 | $32.75 | $32.65 | $32.69 | $32.69 | 29,258 |
| 2024-01-08 | $32.53 | $32.74 | $32.53 | $32.70 | $32.70 | 26,728 |
| 2024-01-05 | $32.48 | $32.61 | $32.47 | $32.51 | $32.51 | 109,545 |
| 2024-01-04 | $32.55 | $32.59 | $32.46 | $32.46 | $32.46 | 290,273 |
| 2024-01-03 | $32.54 | $32.58 | $32.50 | $32.50 | $32.50 | 384,124 |
| 2024-01-02 | $32.58 | $32.63 | $32.53 | $32.59 | $32.59 | 153,814 |
| 2023-12-29 | $32.65 | $32.69 | $32.61 | $32.69 | $32.69 | 68,005 |
| 2023-12-28 | $32.72 | $32.73 | $32.64 | $32.65 | $32.65 | 50,500 |
| 2023-12-27 | $32.58 | $32.67 | $32.58 | $32.65 | $32.65 | 32,085 |
| 2023-12-26 | $32.61 | $32.66 | $32.57 | $32.58 | $32.58 | 62,492 |
| 2023-12-22 | $32.58 | $32.60 | $32.52 | $32.55 | $32.55 | 40,111 |
| 2023-12-21 | $32.49 | $32.51 | $32.41 | $32.49 | $32.49 | 58,704 |
| 2023-12-20 | $32.56 | $32.61 | $32.38 | $32.38 | $32.38 | 28,062 |
| 2023-12-19 | $32.57 | $32.59 | $32.52 | $32.59 | $32.59 | 17,782 |
| 2023-12-18 | $32.50 | $32.56 | $32.49 | $32.56 | $32.56 | 195,265 |
| 2023-12-15 | $32.44 | $32.51 | $32.42 | $32.45 | $32.45 | 64,775 |
| 2023-12-14 | $32.46 | $32.51 | $32.42 | $32.46 | $32.46 | 144,245 |
| 2023-12-13 | $32.26 | $32.43 | $32.26 | $32.43 | $32.43 | 26,504 |
| 2023-12-12 | $32.18 | $32.28 | $32.18 | $32.25 | $32.25 | 5,621 |
| 2023-12-11 | $32.07 | $32.18 | $32.07 | $32.17 | $32.17 | 20,862 |
| 2023-12-08 | $31.98 | $32.15 | $31.98 | $32.08 | $32.08 | 41,209 |
| 2023-12-07 | $31.99 | $32.05 | $31.97 | $32.01 | $32.01 | 21,688 |
| 2023-12-06 | $32.03 | $32.04 | $31.89 | $31.89 | $31.89 | 17,144 |
| 2023-12-05 | $31.91 | $32.00 | $31.90 | $31.96 | $31.96 | 42,699 |
| 2023-12-04 | $31.94 | $32.02 | $31.86 | $31.95 | $31.95 | 44,708 |
| 2023-12-01 | $31.91 | $32.08 | $31.91 | $32.03 | $32.03 | 26,472 |
| 2023-11-30 | $31.88 | $31.95 | $31.83 | $31.95 | $31.95 | 39,834 |
| 2023-11-29 | $31.96 | $32.05 | $31.85 | $31.86 | $31.86 | 46,080 |
| 2023-11-28 | $31.87 | $31.95 | $31.85 | $31.88 | $31.88 | 25,858 |
| 2023-11-27 | $31.85 | $31.94 | $31.85 | $31.86 | $31.86 | 116,185 |
| 2023-11-24 | $31.85 | $31.89 | $31.85 | $31.87 | $31.87 | 19,221 |
| 2023-11-22 | $31.86 | $31.94 | $31.83 | $31.85 | $31.85 | 72,316 |
| 2023-11-21 | $31.78 | $31.83 | $31.77 | $31.78 | $31.78 | 28,624 |
| 2023-11-20 | $31.72 | $31.89 | $31.70 | $31.81 | $31.81 | 38,019 |
| 2023-11-17 | $31.67 | $31.75 | $31.65 | $31.67 | $31.67 | 30,744 |
| 2023-11-16 | $31.67 | $31.67 | $31.58 | $31.65 | $31.65 | 22,879 |
| 2023-11-15 | $31.70 | $31.72 | $31.60 | $31.61 | $31.61 | 16,944 |
| 2023-11-14 | $31.49 | $31.69 | $31.49 | $31.64 | $31.64 | 160,218 |
| 2023-11-13 | $31.23 | $31.32 | $31.21 | $31.22 | $31.22 | 40,868 |
| 2023-11-10 | $31.02 | $31.26 | $31.02 | $31.24 | $31.24 | 20,107 |
| 2023-11-09 | $31.13 | $31.15 | $30.93 | $30.99 | $30.99 | 13,572 |
| 2023-11-08 | $31.09 | $31.18 | $31.00 | $31.09 | $31.09 | 38,133 |
| 2023-11-07 | $31.07 | $31.13 | $31.05 | $31.07 | $31.07 | 33,679 |
| 2023-11-06 | $31.03 | $31.06 | $30.94 | $31.01 | $31.01 | 10,051 |
| 2023-11-03 | $30.88 | $31.04 | $30.88 | $30.97 | $30.97 | 26,966 |
| 2023-11-02 | $30.62 | $30.79 | $30.62 | $30.79 | $30.79 | 15,489 |
| 2023-11-01 | $30.27 | $30.46 | $30.26 | $30.41 | $30.41 | 24,712 |
| 2023-10-31 | $30.10 | $30.25 | $30.06 | $30.21 | $30.21 | 30,175 |
| 2023-10-30 | $30.05 | $30.16 | $29.98 | $30.09 | $30.09 | 15,402 |
| 2023-10-27 | $30.01 | $30.08 | $29.81 | $29.92 | $29.92 | 47,369 |
| 2023-10-26 | $30.15 | $30.16 | $29.93 | $29.95 | $29.95 | 52,948 |
| 2023-10-25 | $30.32 | $30.34 | $30.17 | $30.22 | $30.22 | 13,956 |
| 2023-10-24 | $30.45 | $30.48 | $30.34 | $30.45 | $30.45 | 17,049 |
| 2023-10-23 | $30.24 | $30.49 | $30.24 | $30.32 | $30.32 | 106,789 |
| 2023-10-20 | $30.43 | $30.47 | $30.38 | $30.38 | $30.38 | 15,772 |
| 2023-10-19 | $30.74 | $30.81 | $30.55 | $30.58 | $30.58 | 24,794 |
| 2023-10-18 | $30.92 | $30.92 | $30.70 | $30.78 | $30.78 | 23,728 |
| 2023-10-17 | $30.89 | $31.01 | $30.89 | $30.95 | $30.95 | 12,141 |
| 2023-10-16 | $30.93 | $31.03 | $30.93 | $30.96 | $30.96 | 7,924 |
| 2023-10-13 | $30.94 | $30.94 | $30.74 | $30.78 | $30.78 | 11,612 |
| 2023-10-12 | $30.95 | $31.03 | $30.80 | $30.88 | $30.88 | 21,893 |
| 2023-10-11 | $30.91 | $30.96 | $30.82 | $30.96 | $30.96 | 25,952 |
| 2023-10-10 | $30.80 | $31.00 | $30.80 | $30.91 | $30.91 | 28,886 |
| 2023-10-09 | $30.63 | $30.83 | $30.57 | $30.82 | $30.82 | 63,446 |
| 2023-10-06 | $30.36 | $30.77 | $30.36 | $30.66 | $30.66 | 30,667 |
| 2023-10-05 | $30.43 | $30.51 | $30.31 | $30.46 | $30.46 | 21,740 |
| 2023-10-04 | $30.33 | $30.53 | $30.33 | $30.53 | $30.53 | 13,750 |
| 2023-10-03 | $30.49 | $30.52 | $30.27 | $30.36 | $30.36 | 80,104 |
| 2023-10-02 | $30.58 | $30.58 | $30.45 | $30.56 | $30.56 | 46,497 |
| 2023-09-29 | $30.75 | $30.76 | $30.52 | $30.61 | $30.61 | 124,938 |
| 2023-09-28 | $30.49 | $30.65 | $30.49 | $30.60 | $30.60 | 17,645 |
| 2023-09-27 | $30.59 | $30.59 | $30.35 | $30.52 | $30.52 | 114,407 |
| 2023-09-26 | $30.68 | $30.68 | $30.45 | $30.49 | $30.49 | 41,879 |
| 2023-09-25 | $30.71 | $30.77 | $30.63 | $30.74 | $30.74 | 106,813 |
| 2023-09-22 | $30.76 | $30.85 | $30.66 | $30.66 | $30.66 | 37,402 |
| 2023-09-21 | $30.85 | $30.87 | $30.69 | $30.71 | $30.71 | 31,654 |
| 2023-09-20 | $31.22 | $31.22 | $31.00 | $31.02 | $31.02 | 54,668 |
| 2023-09-19 | $31.18 | $31.18 | $31.06 | $31.14 | $31.14 | 504,079 |
| 2023-09-18 | $31.19 | $31.23 | $31.14 | $31.16 | $31.16 | 29,334 |
| 2023-09-15 | $31.27 | $31.31 | $31.13 | $31.13 | $31.13 | 22,939 |
| 2023-09-14 | $31.31 | $31.37 | $31.30 | $31.33 | $31.33 | 12,822 |
| 2023-09-13 | $31.18 | $31.25 | $31.17 | $31.18 | $31.18 | 17,465 |
| 2023-09-12 | $31.26 | $31.26 | $31.16 | $31.20 | $31.20 | 25,174 |
| 2023-09-11 | $31.29 | $31.29 | $31.20 | $31.25 | $31.25 | 21,954 |
| 2023-09-08 | $31.16 | $31.21 | $31.14 | $31.15 | $31.15 | 73,933 |
| 2023-09-07 | $31.08 | $31.12 | $31.08 | $31.11 | $31.11 | 15,172 |
| 2023-09-06 | $31.23 | $31.23 | $31.09 | $31.19 | $31.19 | 38,149 |
| 2023-09-05 | $31.28 | $31.31 | $31.26 | $31.26 | $31.26 | 29,171 |
| 2023-09-01 | $31.34 | $31.36 | $31.26 | $31.34 | $31.34 | 62,395 |
| 2023-08-31 | $31.35 | $31.35 | $31.26 | $31.29 | $31.29 | 85,686 |
| 2023-08-30 | $31.28 | $31.29 | $31.24 | $31.24 | $31.24 | 20,458 |
| 2023-08-29 | $30.99 | $31.22 | $30.99 | $31.20 | $31.20 | 21,414 |
| 2023-08-28 | $30.97 | $31.02 | $30.95 | $30.99 | $30.99 | 24,055 |
| 2023-08-25 | $30.88 | $30.95 | $30.75 | $30.86 | $30.86 | 17,379 |
| 2023-08-24 | $31.03 | $31.05 | $30.79 | $30.79 | $30.79 | 30,052 |
| 2023-08-23 | $30.84 | $31.01 | $30.84 | $30.96 | $30.96 | 23,818 |
| 2023-08-22 | $30.95 | $30.95 | $30.79 | $30.81 | $30.81 | 19,328 |
| 2023-08-21 | $30.77 | $30.85 | $30.72 | $30.82 | $30.82 | 44,755 |
| 2023-08-18 | $30.68 | $30.77 | $30.65 | $30.71 | $30.71 | 23,773 |
| 2023-08-17 | $30.88 | $30.88 | $30.69 | $30.74 | $30.74 | 60,928 |
| 2023-08-16 | $30.94 | $31.01 | $30.82 | $30.82 | $30.82 | 52,861 |
| 2023-08-15 | $31.11 | $31.11 | $30.93 | $30.95 | $30.95 | 25,543 |
| 2023-08-14 | $30.98 | $31.11 | $30.98 | $31.10 | $31.10 | 20,692 |
| 2023-08-11 | $30.98 | $31.07 | $30.97 | $31.02 | $31.02 | 28,140 |
| 2023-08-10 | $31.18 | $31.18 | $31.01 | $31.02 | $31.02 | 20,309 |
| 2023-08-09 | $31.10 | $31.14 | $31.00 | $31.00 | $31.00 | 130,801 |
| 2023-08-08 | $31.01 | $31.12 | $30.98 | $31.08 | $31.08 | 100,690 |
| 2023-08-07 | $31.09 | $31.16 | $31.07 | $31.15 | $31.15 | 65,118 |
| 2023-08-04 | $31.14 | $31.21 | $30.99 | $30.99 | $30.99 | 48,703 |
| 2023-08-03 | $31.05 | $31.14 | $31.04 | $31.07 | $31.07 | 357,809 |
| 2023-08-02 | $31.19 | $31.22 | $31.06 | $31.10 | $31.10 | 215,268 |
| 2023-08-01 | $31.34 | $31.34 | $31.24 | $31.27 | $31.27 | 717,383 |
| 2023-07-31 | $31.32 | $31.36 | $31.30 | $31.33 | $31.33 | 55,027 |
| 2023-07-28 | $31.28 | $31.38 | $31.28 | $31.35 | $31.35 | 145,095 |
| 2023-07-27 | $31.40 | $31.43 | $31.16 | $31.19 | $31.19 | 45,918 |
| 2023-07-26 | $31.30 | $31.34 | $31.22 | $31.28 | $31.28 | 62,898 |
| 2023-07-25 | $31.20 | $31.30 | $31.20 | $31.26 | $31.26 | 167,779 |
| 2023-07-24 | $31.27 | $31.27 | $31.22 | $31.23 | $31.23 | 43,542 |
| 2023-07-21 | $31.22 | $31.26 | $31.18 | $31.18 | $31.18 | 421,854 |
| 2023-07-20 | $31.21 | $31.26 | $31.15 | $31.15 | $31.15 | 161,838 |
| 2023-07-19 | $31.32 | $31.32 | $31.24 | $31.29 | $31.29 | 65,294 |
| 2023-07-18 | $31.15 | $31.27 | $31.15 | $31.24 | $31.24 | 107,854 |
| 2023-07-17 | $31.16 | $31.22 | $31.14 | $31.19 | $31.19 | 19,013 |
| 2023-07-14 | $31.15 | $31.16 | $31.08 | $31.08 | $31.08 | 86,700 |
| 2023-07-13 | $31.10 | $31.15 | $31.10 | $31.15 | $31.15 | 58,435 |
| 2023-07-12 | $31.06 | $31.10 | $31.00 | $31.02 | $31.02 | 45,767 |
| 2023-07-11 | $30.90 | $30.92 | $30.83 | $30.89 | $30.89 | 424,392 |
| 2023-07-10 | $30.80 | $30.83 | $30.76 | $30.79 | $30.79 | 39,104 |
| 2023-07-07 | $30.76 | $30.90 | $30.75 | $30.75 | $30.75 | 63,596 |
| 2023-07-06 | $30.75 | $30.81 | $30.67 | $30.78 | $30.78 | 290,785 |
| 2023-07-05 | $30.84 | $30.95 | $30.84 | $30.90 | $30.90 | 81,555 |
| 2023-07-03 | $30.92 | $30.95 | $30.90 | $30.90 | $30.90 | 22,027 |
| 2023-06-30 | $30.85 | $30.96 | $30.85 | $30.90 | $30.90 | 138,602 |
| 2023-06-29 | $30.66 | $30.78 | $30.66 | $30.78 | $30.78 | 16,254 |
| 2023-06-28 | $30.61 | $30.69 | $30.61 | $30.69 | $30.69 | 13,943 |
| 2023-06-27 | $30.52 | $30.72 | $30.51 | $30.65 | $30.65 | 18,518 |
| 2023-06-26 | $30.53 | $30.63 | $30.50 | $30.54 | $30.54 | 37,981 |
| 2023-06-23 | $30.56 | $30.64 | $30.53 | $30.58 | $30.58 | 66,274 |
| 2023-06-22 | $30.57 | $30.67 | $30.57 | $30.65 | $30.65 | 42,947 |
| 2023-06-21 | $30.62 | $30.65 | $30.56 | $30.56 | $30.56 | 40,187 |
| 2023-06-20 | $30.64 | $30.66 | $30.56 | $30.66 | $30.66 | 46,638 |
| 2023-06-16 | $30.86 | $30.86 | $30.67 | $30.71 | $30.71 | 28,939 |
| 2023-06-15 | $30.61 | $30.78 | $30.61 | $30.72 | $30.72 | 53,555 |
| 2023-06-14 | $30.55 | $30.67 | $30.49 | $30.56 | $30.56 | 40,324 |
| 2023-06-13 | $30.56 | $30.61 | $30.53 | $30.57 | $30.57 | 107,488 |
| 2023-06-12 | $30.36 | $30.50 | $30.36 | $30.48 | $30.48 | 45,331 |
| 2023-06-09 | $30.42 | $30.46 | $30.31 | $30.38 | $30.38 | 16,856 |
| 2023-06-08 | $30.27 | $30.34 | $30.20 | $30.31 | $30.31 | 62,392 |
| 2023-06-07 | $30.29 | $30.33 | $30.20 | $30.20 | $30.20 | 59,317 |
| 2023-06-06 | $30.26 | $30.29 | $30.21 | $30.26 | $30.26 | 44,342 |
| 2023-06-05 | $30.27 | $30.30 | $30.20 | $30.22 | $30.22 | 36,593 |
| 2023-06-02 | $30.16 | $30.28 | $30.11 | $30.27 | $30.27 | 83,080 |
| 2023-06-01 | $29.85 | $30.08 | $29.83 | $30.01 | $30.01 | 119,104 |
| 2023-05-31 | $29.83 | $29.91 | $29.79 | $29.83 | $29.83 | 31,314 |
| 2023-05-30 | $30.02 | $30.02 | $29.90 | $29.94 | $29.94 | 54,009 |
| 2023-05-26 | $29.79 | $29.96 | $29.79 | $29.95 | $29.95 | 22,777 |
| 2023-05-25 | $29.75 | $29.76 | $29.62 | $29.71 | $29.71 | 63,666 |
| 2023-05-24 | $29.61 | $29.64 | $29.50 | $29.59 | $29.59 | 46,467 |
| 2023-05-23 | $29.82 | $29.85 | $29.68 | $29.73 | $29.73 | 35,814 |
| 2023-05-22 | $29.84 | $29.95 | $29.84 | $29.88 | $29.88 | 98,057 |
| 2023-05-19 | $29.98 | $29.98 | $29.84 | $29.88 | $29.88 | 69,542 |
| 2023-05-18 | $29.69 | $29.94 | $29.69 | $29.94 | $29.94 | 88,751 |
| 2023-05-17 | $29.60 | $29.80 | $29.59 | $29.79 | $29.79 | 77,080 |
| 2023-05-16 | $29.66 | $29.66 | $29.57 | $29.57 | $29.57 | 53,462 |
| 2023-05-15 | $29.59 | $29.71 | $29.57 | $29.68 | $29.68 | 35,279 |
| 2023-05-12 | $29.71 | $29.71 | $29.50 | $29.61 | $29.61 | 64,858 |
| 2023-05-11 | $29.59 | $29.63 | $29.50 | $29.62 | $29.62 | 250,027 |
| 2023-05-10 | $29.72 | $29.72 | $29.48 | $29.67 | $29.67 | 79,812 |
| 2023-05-09 | $29.52 | $29.62 | $29.52 | $29.55 | $29.55 | 242,789 |
| 2023-05-08 | $29.60 | $29.66 | $29.58 | $29.64 | $29.64 | 70,358 |
| 2023-05-05 | $29.50 | $29.67 | $29.48 | $29.62 | $29.62 | 111,736 |
| 2023-05-04 | $29.42 | $29.42 | $29.26 | $29.31 | $29.31 | 210,977 |
| 2023-05-03 | $29.61 | $29.66 | $29.43 | $29.46 | $29.46 | 106,102 |
| 2023-05-02 | $29.68 | $29.69 | $29.42 | $29.59 | $29.59 | 327,256 |
| 2023-05-01 | $29.75 | $29.80 | $29.71 | $29.72 | $29.72 | 77,339 |
| 2023-04-28 | $29.60 | $29.73 | $29.59 | $29.73 | $29.73 | 161,708 |
| 2023-04-27 | $29.35 | $29.62 | $29.34 | $29.60 | $29.60 | 154,910 |
| 2023-04-26 | $29.39 | $29.44 | $29.25 | $29.28 | $29.28 | 280,283 |
| 2023-04-25 | $29.51 | $29.56 | $29.33 | $29.34 | $29.34 | 150,544 |
| 2023-04-24 | $29.56 | $29.59 | $29.49 | $29.55 | $29.55 | 264,778 |
| 2023-04-21 | $29.60 | $29.60 | $29.47 | $29.54 | $29.54 | 351,311 |
| 2023-04-20 | $29.53 | $29.59 | $29.46 | $29.52 | $29.52 | 204,397 |
| 2023-04-19 | $29.47 | $29.64 | $29.47 | $29.57 | $29.57 | 1,249,253 |
| 2023-04-18 | $29.69 | $29.69 | $29.56 | $29.63 | $29.63 | 506,461 |
| 2023-04-17 | $29.49 | $29.62 | $29.49 | $29.62 | $29.62 | 390,538 |
| 2023-04-14 | $29.58 | $29.66 | $29.45 | $29.56 | $29.56 | 341,692 |
| 2023-04-13 | $29.44 | $29.61 | $29.39 | $29.59 | $29.59 | 331,654 |
| 2023-04-12 | $29.52 | $29.62 | $29.34 | $29.39 | $29.39 | 878,240 |
| 2023-04-11 | $29.48 | $29.50 | $29.39 | $29.43 | $29.43 | 1,658,964 |
| 2023-04-10 | $29.32 | $29.44 | $29.27 | $29.42 | $29.42 | 958,666 |
| 2023-04-06 | $29.30 | $29.44 | $29.27 | $29.44 | $29.44 | 289,079 |
| 2023-04-05 | $29.39 | $29.40 | $29.30 | $29.37 | $29.37 | 968,415 |
| 2023-04-04 | $29.52 | $29.52 | $29.34 | $29.40 | $29.40 | 637,028 |
| 2023-04-03 | $29.39 | $29.49 | $29.33 | $29.49 | $29.49 | 1,165,563 |
| 2023-03-31 | $29.43 | $29.45 | $29.39 | $29.40 | $29.40 | 4,161,025 |
| 2023-03-30 | $29.42 | $29.43 | $29.35 | $29.43 | $29.43 | 254,676 |
| 2023-03-29 | $29.41 | $29.43 | $29.36 | $29.41 | $29.41 | 80,622 |
| 2023-03-28 | $29.36 | $29.40 | $29.33 | $29.37 | $29.37 | 84,495 |
| 2023-03-27 | $29.36 | $29.38 | $29.30 | $29.36 | $29.36 | 64,340 |
| 2023-03-24 | $29.19 | $29.31 | $29.18 | $29.31 | $29.31 | 44,184 |
| 2023-03-23 | $29.28 | $29.32 | $29.16 | $29.22 | $29.22 | 34,220 |
| 2023-03-22 | $29.23 | $29.29 | $29.20 | $29.23 | $29.23 | 16,855 |
| 2023-03-21 | $29.24 | $29.25 | $29.19 | $29.23 | $29.23 | 19,323 |
| 2023-03-20 | $29.02 | $29.16 | $29.02 | $29.12 | $29.12 | 53,638 |
| 2023-03-17 | $29.09 | $29.09 | $29.01 | $29.02 | $29.02 | 37,896 |
| 2023-03-16 | $28.89 | $29.15 | $28.87 | $29.12 | $29.12 | 91,646 |
| 2023-03-15 | $28.87 | $28.96 | $28.75 | $28.91 | $28.91 | 245,803 |
| 2023-03-14 | $28.96 | $29.09 | $28.93 | $29.07 | $29.07 | 31,676 |
| 2023-03-13 | $28.60 | $28.94 | $28.60 | $28.78 | $28.78 | 30,558 |
| 2023-03-10 | $28.92 | $29.00 | $28.78 | $28.80 | $28.80 | 5,515 |
| 2023-03-09 | $29.22 | $29.22 | $28.95 | $28.95 | $28.95 | 9,952 |
| 2023-03-08 | $29.09 | $29.18 | $29.09 | $29.18 | $29.18 | 67,830 |
| 2023-03-07 | $29.16 | $29.19 | $29.08 | $29.15 | $29.15 | 8,351 |
| 2023-03-06 | $29.20 | $29.22 | $29.18 | $29.22 | $29.22 | 11,165 |
| 2023-03-03 | $29.12 | $29.20 | $29.12 | $29.18 | $29.18 | 320,317 |
| 2023-03-02 | $28.96 | $29.05 | $28.96 | $29.03 | $29.03 | 12,184 |
| 2023-03-01 | $28.95 | $29.00 | $28.95 | $28.98 | $28.98 | 8,830 |
| 2023-02-28 | $29.03 | $29.06 | $28.97 | $29.00 | $29.00 | 21,598 |
| 2023-02-27 | $28.99 | $29.04 | $28.97 | $28.98 | $28.98 | 9,947 |
| 2023-02-24 | $28.95 | $28.96 | $28.87 | $28.95 | $28.95 | 15,405 |
| 2023-02-23 | $28.99 | $28.99 | $28.91 | $28.99 | $28.99 | 28,152 |
| 2023-02-22 | $28.98 | $28.98 | $28.91 | $28.94 | $28.94 | 12,824 |
| 2023-02-21 | $28.96 | $28.98 | $28.90 | $28.93 | $28.93 | 17,960 |
| 2023-02-17 | $28.97 | $29.05 | $28.97 | $29.03 | $29.03 | 22,602 |
| 2023-02-16 | $29.10 | $29.14 | $29.04 | $29.04 | $29.04 | 125,099 |
| 2023-02-15 | $29.07 | $29.12 | $29.06 | $29.11 | $29.11 | 4,466 |
| 2023-02-14 | $29.04 | $29.12 | $29.04 | $29.09 | $29.09 | 8,000 |
| 2023-02-13 | $29.05 | $29.07 | $28.98 | $29.07 | $29.07 | 5,630 |
| 2023-02-10 | $28.92 | $29.00 | $28.91 | $28.98 | $28.98 | 22,419 |
| 2023-02-09 | $29.08 | $29.09 | $28.97 | $28.97 | $28.97 | 20,683 |
| 2023-02-08 | $29.02 | $29.07 | $29.01 | $29.03 | $29.03 | 14,384 |
| 2023-02-07 | $28.96 | $29.14 | $28.96 | $29.10 | $29.10 | 75,621 |
| 2023-02-06 | $28.95 | $29.02 | $28.95 | $28.99 | $28.99 | 9,295 |
| 2023-02-03 | $29.07 | $29.09 | $29.00 | $29.01 | $29.01 | 23,332 |
| 2023-02-02 | $29.03 | $29.11 | $29.03 | $29.06 | $29.06 | 23,513 |
| 2023-02-01 | $28.91 | $29.03 | $28.87 | $28.98 | $28.98 | 81,236 |
| 2023-01-31 | $28.82 | $28.93 | $28.82 | $28.93 | $28.93 | 9,641 |
| 2023-01-30 | $28.90 | $28.92 | $28.80 | $28.83 | $28.83 | 68,384 |
| 2023-01-27 | $28.89 | $28.95 | $28.86 | $28.93 | $28.93 | 37,769 |
| 2023-01-26 | $28.87 | $28.90 | $28.80 | $28.88 | $28.88 | 40,881 |
| 2023-01-25 | $28.67 | $28.82 | $28.63 | $28.80 | $28.80 | 11,778 |
| 2023-01-24 | $28.72 | $28.81 | $28.72 | $28.77 | $28.77 | 15,789 |
| 2023-01-23 | $28.72 | $28.85 | $28.71 | $28.78 | $28.78 | 21,472 |
| 2023-01-20 | $28.55 | $28.64 | $28.55 | $28.64 | $28.64 | 15,792 |
| 2023-01-19 | $28.43 | $28.53 | $28.41 | $28.49 | $28.49 | 18,000 |
| 2023-01-18 | $28.70 | $28.70 | $28.51 | $28.51 | $28.51 | 8,980 |
| 2023-01-17 | $28.72 | $28.72 | $28.65 | $28.68 | $28.68 | 1,970 |
| 2023-01-13 | $28.56 | $28.71 | $28.56 | $28.71 | $28.71 | 27,308 |
| 2023-01-12 | $28.56 | $28.67 | $28.56 | $28.62 | $28.62 | 7,429 |
| 2023-01-11 | $28.45 | $28.55 | $28.45 | $28.55 | $28.55 | 5,413 |
| 2023-01-10 | $28.36 | $28.44 | $28.33 | $28.44 | $28.44 | 22,258 |
| 2023-01-09 | $28.48 | $28.50 | $28.34 | $28.34 | $28.34 | 4,082 |
| 2023-01-06 | $28.14 | $28.37 | $28.14 | $28.34 | $28.34 | 17,821 |
| 2023-01-05 | $28.12 | $28.13 | $28.00 | $28.04 | $28.04 | 15,735 |
| 2023-01-04 | $28.14 | $28.21 | $28.05 | $28.14 | $28.14 | 29,212 |
| 2023-01-03 | $28.20 | $28.21 | $27.93 | $28.06 | $28.06 | 160,951 |
| 2022-12-30 | $28.02 | $28.07 | $27.98 | $28.07 | $28.07 | 18,929 |
| 2022-12-29 | $28.02 | $28.13 | $28.02 | $28.11 | $28.11 | 14,872 |
| 2022-12-28 | $28.08 | $28.09 | $27.86 | $27.86 | $27.86 | 29,435 |
| 2022-12-27 | $28.07 | $28.08 | $27.95 | $27.97 | $27.97 | 16,344 |
| 2022-12-23 | $27.99 | $28.07 | $27.91 | $28.04 | $28.04 | 11,271 |
| 2022-12-22 | $27.96 | $27.96 | $27.78 | $27.96 | $27.96 | 29,018 |
| 2022-12-21 | $28.05 | $28.17 | $28.05 | $28.15 | $28.15 | 23,754 |
| 2022-12-20 | $27.94 | $28.01 | $27.86 | $27.95 | $27.95 | 27,145 |
| 2022-12-19 | $27.90 | $28.00 | $27.85 | $27.91 | $27.91 | 261,386 |
| 2022-12-16 | $27.96 | $28.03 | $27.89 | $28.00 | $28.00 | 11,925 |
| 2022-12-15 | $28.23 | $28.23 | $28.08 | $28.10 | $28.10 | 5,202 |
| 2022-12-14 | $28.41 | $28.53 | $28.39 | $28.39 | $28.39 | 23,915 |
| 2022-12-13 | $28.65 | $28.67 | $28.37 | $28.43 | $28.43 | 19,166 |
| 2022-12-12 | $28.20 | $28.31 | $28.20 | $28.31 | $28.31 | 3,809 |
| 2022-12-09 | $28.25 | $28.27 | $28.15 | $28.16 | $28.16 | 22,405 |
| 2022-12-08 | $28.28 | $28.29 | $28.17 | $28.22 | $28.22 | 29,215 |
| 2022-12-07 | $28.17 | $28.20 | $28.11 | $28.14 | $28.14 | 5,405 |
| 2022-12-06 | $28.28 | $28.28 | $28.09 | $28.16 | $28.16 | 9,424 |
| 2022-12-05 | $28.41 | $28.45 | $28.28 | $28.32 | $28.32 | 20,595 |
| 2022-12-02 | $28.43 | $28.52 | $28.38 | $28.51 | $28.51 | 14,118 |
| 2022-12-01 | $28.61 | $28.61 | $28.45 | $28.53 | $28.53 | 49,903 |
| 2022-11-30 | $28.17 | $28.53 | $28.10 | $28.51 | $28.51 | 26,964 |
| 2022-11-29 | $28.22 | $28.22 | $28.10 | $28.14 | $28.14 | 16,234 |
| 2022-11-28 | $28.34 | $28.34 | $28.14 | $28.17 | $28.17 | 6,053 |
| 2022-11-25 | $28.40 | $28.41 | $28.36 | $28.37 | $28.37 | 7,415 |
| 2022-11-23 | $28.33 | $28.40 | $28.27 | $28.36 | $28.36 | 14,450 |
| 2022-11-22 | $28.17 | $28.31 | $28.12 | $28.28 | $28.28 | 25,473 |
| 2022-11-21 | $28.17 | $28.19 | $28.05 | $28.11 | $28.11 | 8,671 |
| 2022-11-18 | $28.20 | $28.20 | $28.06 | $28.19 | $28.19 | 8,373 |
| 2022-11-17 | $27.99 | $28.12 | $27.96 | $28.12 | $28.12 | 11,837 |
| 2022-11-16 | $28.17 | $28.20 | $28.10 | $28.12 | $28.12 | 13,371 |
| 2022-11-15 | $28.37 | $28.37 | $28.09 | $28.20 | $28.20 | 160,342 |
| 2022-11-14 | $28.16 | $28.26 | $28.11 | $28.11 | $28.11 | 7,307 |
| 2022-11-11 | $28.10 | $28.23 | $28.10 | $28.19 | $28.19 | 21,701 |
| 2022-11-10 | $27.90 | $28.11 | $27.84 | $28.11 | $28.11 | 14,292 |
| 2022-11-09 | $27.63 | $27.63 | $27.36 | $27.38 | $27.38 | 32,920 |
| 2022-11-08 | $27.61 | $27.77 | $27.51 | $27.67 | $27.67 | 31,258 |
| 2022-11-07 | $27.50 | $27.64 | $27.46 | $27.63 | $27.63 | 37,967 |
| 2022-11-04 | $27.50 | $27.55 | $27.19 | $27.42 | $27.42 | 18,996 |
| 2022-11-03 | $27.17 | $27.31 | $27.14 | $27.23 | $27.23 | 7,803 |
| 2022-11-02 | $27.68 | $27.76 | $27.33 | $27.33 | $27.33 | 60,753 |
| 2022-11-01 | $27.72 | $27.78 | $27.66 | $27.72 | $27.72 | 37,286 |
| 2022-10-31 | $27.75 | $27.82 | $27.73 | $27.78 | $27.78 | 27,152 |
| 2022-10-28 | $27.58 | $27.84 | $27.58 | $27.82 | $27.82 | 20,760 |
| 2022-10-27 | $27.61 | $27.62 | $27.50 | $27.50 | $27.50 | 10,637 |
| 2022-10-26 | $27.49 | $27.75 | $27.49 | $27.56 | $27.56 | 23,120 |
| 2022-10-25 | $27.44 | $27.65 | $27.43 | $27.64 | $27.64 | 5,225 |
| 2022-10-24 | $27.27 | $27.45 | $27.24 | $27.41 | $27.41 | 12,370 |
| 2022-10-21 | $26.90 | $27.25 | $26.90 | $27.25 | $27.25 | 9,803 |
| 2022-10-20 | $27.10 | $27.10 | $26.87 | $26.92 | $26.92 | 12,031 |
| 2022-10-19 | $27.07 | $27.09 | $26.95 | $27.04 | $27.04 | 21,700 |
| 2022-10-18 | $27.00 | $27.14 | $26.98 | $27.09 | $27.09 | 37,547 |
| 2022-10-17 | $26.95 | $27.01 | $26.89 | $26.94 | $26.94 | 6,043 |
| 2022-10-14 | $26.99 | $26.99 | $26.56 | $26.56 | $26.56 | 20,643 |
| 2022-10-13 | $26.17 | $26.93 | $26.17 | $26.91 | $26.91 | 11,724 |
| 2022-10-12 | $26.55 | $26.63 | $26.52 | $26.55 | $26.55 | 8,904 |
| 2022-10-11 | $26.46 | $26.75 | $26.45 | $26.55 | $26.55 | 13,677 |
| 2022-10-10 | $26.62 | $26.73 | $26.57 | $26.66 | $26.66 | 3,123 |
| 2022-10-07 | $26.85 | $26.90 | $26.70 | $26.74 | $26.74 | 17,825 |
| 2022-10-06 | $27.25 | $27.30 | $27.15 | $27.15 | $27.15 | 4,806 |
| 2022-10-05 | $27.22 | $27.36 | $27.11 | $27.33 | $27.33 | 142,472 |
| 2022-10-04 | $27.18 | $27.36 | $27.18 | $27.33 | $27.33 | 30,323 |
| 2022-10-03 | $26.66 | $27.02 | $26.66 | $26.93 | $26.93 | 30,446 |
| 2022-09-30 | $26.70 | $26.83 | $26.57 | $26.57 | $26.57 | 17,597 |
| 2022-09-29 | $26.94 | $26.94 | $26.63 | $26.75 | $26.75 | 60,406 |
| 2022-09-28 | $26.76 | $27.10 | $26.76 | $27.08 | $27.08 | 39,885 |
| 2022-09-27 | $26.91 | $26.93 | $26.65 | $26.73 | $26.73 | 98,665 |
| 2022-09-26 | $27.02 | $27.02 | $26.75 | $26.81 | $26.81 | 99,809 |
| 2022-09-23 | $27.02 | $27.02 | $26.79 | $26.92 | $26.92 | 50,986 |
| 2022-09-22 | $27.19 | $27.29 | $27.18 | $27.21 | $27.21 | 45,921 |
| 2022-09-21 | $27.60 | $27.64 | $27.34 | $27.34 | $27.34 | 44,256 |
| 2022-09-20 | $27.55 | $27.59 | $27.45 | $27.54 | $27.54 | 14,207 |
| 2022-09-19 | $27.54 | $27.67 | $27.52 | $27.67 | $27.67 | 8,170 |
| 2022-09-16 | $27.56 | $27.62 | $27.45 | $27.62 | $27.62 | 14,600 |
| 2022-09-15 | $27.79 | $27.80 | $27.64 | $27.71 | $27.71 | 15,570 |
| 2022-09-14 | $27.81 | $27.87 | $27.72 | $27.87 | $27.87 | 8,021 |
| 2022-09-13 | $28.10 | $28.11 | $27.72 | $27.77 | $27.77 | 34,781 |
| 2022-09-12 | $28.40 | $28.43 | $28.35 | $28.42 | $28.42 | 14,141 |
| 2022-09-09 | $28.26 | $28.26 | $28.22 | $28.25 | $28.25 | 6,759 |
| 2022-09-08 | $27.93 | $28.05 | $27.88 | $28.04 | $28.04 | 7,060 |
| 2022-09-07 | $27.75 | $27.98 | $27.74 | $27.93 | $27.93 | 11,570 |
| 2022-09-06 | $27.59 | $27.79 | $27.59 | $27.71 | $27.71 | 7,334 |
| 2022-09-02 | $28.07 | $28.07 | $27.68 | $27.76 | $27.76 | 1,062 |
| 2022-09-01 | $27.72 | $27.86 | $27.64 | $27.86 | $27.86 | 13,908 |
| 2022-08-31 | $27.99 | $28.03 | $27.83 | $27.84 | $27.84 | 26,360 |
| 2022-08-30 | $28.16 | $28.16 | $27.85 | $27.93 | $27.93 | 21,147 |
| 2022-08-29 | $28.05 | $28.17 | $28.01 | $28.06 | $28.06 | 12,953 |
| 2022-08-26 | $28.72 | $28.72 | $28.21 | $28.21 | $28.21 | 28,304 |
| 2022-08-25 | $28.54 | $28.63 | $28.49 | $28.63 | $28.63 | 21,026 |
| 2022-08-24 | $28.45 | $28.51 | $28.44 | $28.48 | $28.48 | 2,527 |
| 2022-08-23 | $28.44 | $28.48 | $28.40 | $28.43 | $28.43 | 28,875 |
| 2022-08-22 | $28.59 | $28.59 | $28.41 | $28.48 | $28.48 | 50,807 |
| 2022-08-19 | $28.86 | $28.86 | $28.78 | $28.82 | $28.82 | 205,148 |
| 2022-08-18 | $28.94 | $29.02 | $28.93 | $28.95 | $28.95 | 8,473 |
| 2022-08-17 | $28.86 | $29.01 | $28.86 | $28.97 | $28.97 | 62,650 |
| 2022-08-16 | $28.99 | $29.08 | $28.96 | $29.02 | $29.02 | 23,365 |
| 2022-08-15 | $28.95 | $29.05 | $28.89 | $29.00 | $29.00 | 28,402 |
| 2022-08-12 | $28.76 | $28.92 | $28.76 | $28.91 | $28.91 | 8,935 |
| 2022-08-11 | $28.85 | $28.86 | $28.65 | $28.71 | $28.71 | 13,532 |
| 2022-08-10 | $28.59 | $28.70 | $28.59 | $28.70 | $28.70 | 6,235 |
| 2022-08-09 | $28.43 | $28.43 | $28.31 | $28.34 | $28.34 | 5,106 |
| 2022-08-08 | $28.58 | $28.58 | $28.40 | $28.45 | $28.45 | 10,481 |
| 2022-08-05 | $28.27 | $28.46 | $28.27 | $28.42 | $28.42 | 11,385 |
| 2022-08-04 | $28.45 | $28.51 | $28.43 | $28.48 | $28.48 | 14,464 |
| 2022-08-03 | $28.35 | $28.52 | $28.34 | $28.49 | $28.49 | 11,521 |
| 2022-08-02 | $28.29 | $28.43 | $28.23 | $28.23 | $28.23 | 550,191 |
| 2022-08-01 | $28.28 | $28.46 | $28.26 | $28.39 | $28.39 | 41,232 |
| 2022-07-29 | $28.25 | $28.44 | $28.23 | $28.43 | $28.43 | 17,120 |
| 2022-07-28 | $27.92 | $28.22 | $27.87 | $28.21 | $28.21 | 19,933 |
| 2022-07-27 | $27.78 | $28.08 | $27.78 | $28.02 | $28.02 | 22,142 |
| 2022-07-26 | $27.70 | $27.70 | $27.59 | $27.60 | $27.60 | 14,485 |
| 2022-07-25 | $27.79 | $27.81 | $27.71 | $27.76 | $27.76 | 12,895 |
| 2022-07-22 | $27.81 | $27.81 | $27.69 | $27.79 | $27.79 | 16,388 |
| 2022-07-21 | $27.67 | $27.91 | $27.67 | $27.91 | $27.91 | 14,341 |
| 2022-07-20 | $27.60 | $27.75 | $27.60 | $27.71 | $27.71 | 7,777 |
| 2022-07-19 | $27.36 | $27.63 | $27.36 | $27.61 | $27.61 | 118,900 |
| 2022-07-18 | $27.46 | $27.46 | $27.21 | $27.21 | $27.21 | 7,429 |
| 2022-07-15 | $27.24 | $27.37 | $27.24 | $27.34 | $27.34 | 24,927 |
| 2022-07-14 | $26.85 | $27.12 | $26.85 | $27.07 | $27.07 | 10,049 |
| 2022-07-13 | $27.01 | $27.21 | $26.98 | $27.11 | $27.11 | 15,826 |
| 2022-07-12 | $27.36 | $27.36 | $27.18 | $27.21 | $27.21 | 4,277 |
| 2022-07-11 | $27.30 | $27.38 | $27.30 | $27.32 | $27.32 | 24,461 |
| 2022-07-08 | $27.43 | $27.54 | $27.38 | $27.50 | $27.50 | 16,592 |
| 2022-07-07 | $27.45 | $27.50 | $27.44 | $27.50 | $27.50 | 82,636 |
| 2022-07-06 | $27.24 | $27.37 | $27.14 | $27.25 | $27.25 | 28,304 |
| 2022-07-05 | $26.98 | $27.24 | $26.89 | $27.21 | $27.21 | 173,772 |
| 2022-07-01 | $27.08 | $27.19 | $26.88 | $27.19 | $27.19 | 27,493 |
| 2022-06-30 | $27.06 | $27.13 | $26.86 | $27.00 | $27.00 | 29,631 |
| 2022-06-29 | $27.19 | $27.20 | $27.08 | $27.14 | $27.14 | 24,503 |
| 2022-06-28 | $27.58 | $27.63 | $27.18 | $27.21 | $27.21 | 34,302 |
| 2022-06-27 | $27.54 | $27.57 | $27.45 | $27.50 | $27.50 | 36,343 |
| 2022-06-24 | $27.27 | $27.49 | $27.27 | $27.49 | $27.49 | 75,946 |
| 2022-06-23 | $27.07 | $27.09 | $26.89 | $27.09 | $27.09 | 174,408 |
| 2022-06-22 | $26.81 | $27.07 | $26.79 | $26.97 | $26.97 | 31,440 |
| 2022-06-21 | $26.81 | $26.99 | $26.81 | $26.94 | $26.94 | 43,544 |
| 2022-06-17 | $26.50 | $26.70 | $26.41 | $26.53 | $26.53 | 24,170 |
| 2022-06-16 | $26.74 | $26.75 | $26.42 | $26.52 | $26.52 | 39,540 |
| 2022-06-15 | $26.94 | $27.12 | $26.74 | $27.02 | $27.02 | 78,281 |
| 2022-06-14 | $26.93 | $26.93 | $26.66 | $26.73 | $26.73 | 24,348 |
| 2022-06-13 | $27.01 | $27.12 | $26.76 | $26.85 | $26.85 | 89,621 |
| 2022-06-10 | $27.57 | $27.63 | $27.43 | $27.43 | $27.43 | 88,055 |
| 2022-06-09 | $28.21 | $28.25 | $27.92 | $27.92 | $27.92 | 104,857 |
| 2022-06-08 | $28.39 | $28.44 | $28.27 | $28.28 | $28.28 | 26,796 |
| 2022-06-07 | $28.13 | $28.44 | $28.13 | $28.42 | $28.42 | 43,837 |
| 2022-06-06 | $28.37 | $28.46 | $28.23 | $28.29 | $28.29 | 11,917 |
| 2022-06-03 | $28.31 | $28.31 | $28.20 | $28.27 | $28.27 | 8,903 |
| 2022-06-02 | $28.10 | $28.51 | $28.10 | $28.51 | $28.51 | 156,192 |
| 2022-06-01 | $28.42 | $28.46 | $28.08 | $28.24 | $28.24 | 17,171 |
| 2022-05-31 | $28.17 | $28.57 | $28.17 | $28.35 | $28.35 | 12,532 |
| 2022-05-27 | $28.26 | $28.38 | $28.22 | $28.37 | $28.37 | 24,432 |
| 2022-05-26 | $27.68 | $28.09 | $27.68 | $28.06 | $28.06 | 43,983 |
| 2022-05-25 | $27.57 | $27.81 | $27.56 | $27.76 | $27.76 | 9,276 |
| 2022-05-24 | $27.47 | $27.60 | $27.28 | $27.59 | $27.59 | 30,780 |
| 2022-05-23 | $27.58 | $27.73 | $27.42 | $27.69 | $27.69 | 27,371 |
| 2022-05-20 | $27.63 | $27.63 | $27.08 | $27.41 | $27.41 | 58,007 |
| 2022-05-19 | $27.23 | $27.59 | $27.23 | $27.44 | $27.44 | 49,419 |
| 2022-05-18 | $27.84 | $27.84 | $27.40 | $27.49 | $27.49 | 41,219 |
| 2022-05-17 | $28.01 | $28.13 | $27.94 | $28.09 | $28.09 | 54,960 |
| 2022-05-16 | $27.84 | $27.93 | $27.73 | $27.84 | $27.84 | 21,814 |
| 2022-05-13 | $27.69 | $27.91 | $27.68 | $27.85 | $27.85 | 47,432 |
| 2022-05-12 | $27.23 | $27.59 | $27.17 | $27.41 | $27.41 | 74,755 |
| 2022-05-11 | $27.69 | $27.85 | $27.45 | $27.48 | $27.48 | 43,322 |
| 2022-05-10 | $27.86 | $27.90 | $27.56 | $27.66 | $27.66 | 88,754 |
| 2022-05-09 | $27.96 | $27.96 | $27.60 | $27.66 | $27.66 | 93,262 |
| 2022-05-06 | $28.05 | $28.25 | $27.94 | $28.20 | $28.20 | 55,487 |
| 2022-05-05 | $28.72 | $28.72 | $28.06 | $28.23 | $28.23 | 95,777 |
| 2022-05-04 | $28.36 | $28.86 | $28.27 | $28.82 | $28.82 | 72,612 |
| 2022-05-03 | $28.28 | $28.42 | $28.23 | $28.36 | $28.36 | 198,404 |
| 2022-05-02 | $28.06 | $28.28 | $27.91 | $28.21 | $28.21 | 71,225 |
| 2022-04-29 | $28.65 | $28.66 | $28.15 | $28.17 | $28.17 | 130,715 |
| 2022-04-28 | $28.64 | $28.85 | $28.40 | $28.66 | $28.66 | 80,469 |
| 2022-04-27 | $28.25 | $28.60 | $28.25 | $28.37 | $28.37 | 87,215 |
| 2022-04-26 | $28.78 | $28.78 | $28.34 | $28.34 | $28.34 | 86,368 |
| 2022-04-25 | $28.69 | $28.84 | $28.48 | $28.84 | $28.84 | 127,805 |
| 2022-04-22 | $29.16 | $29.16 | $28.72 | $28.75 | $28.75 | 115,694 |
| 2022-04-21 | $29.58 | $29.60 | $29.16 | $29.20 | $29.20 | 67,965 |
| 2022-04-20 | $29.44 | $29.53 | $29.38 | $29.39 | $29.39 | 103,508 |
| 2022-04-19 | $29.22 | $29.49 | $29.19 | $29.47 | $29.47 | 131,908 |
| 2022-04-18 | $29.20 | $29.27 | $29.10 | $29.19 | $29.19 | 111,703 |
| 2022-04-14 | $29.32 | $29.39 | $29.20 | $29.20 | $29.20 | 128,999 |
| 2022-04-13 | $29.14 | $29.41 | $29.14 | $29.40 | $29.40 | 122,545 |
| 2022-04-12 | $29.27 | $29.40 | $29.10 | $29.18 | $29.18 | 145,401 |
| 2022-04-11 | $29.46 | $29.46 | $29.20 | $29.26 | $29.26 | 170,578 |
| 2022-04-08 | $29.50 | $29.58 | $29.41 | $29.52 | $29.52 | 183,782 |
| 2022-04-07 | $29.36 | $29.84 | $29.33 | $29.55 | $29.55 | 284,343 |
| 2022-04-06 | $29.49 | $29.52 | $29.33 | $29.49 | $29.49 | 217,373 |
| 2022-04-05 | $29.78 | $29.82 | $29.56 | $29.58 | $29.58 | 148,280 |
| 2022-04-04 | $29.68 | $29.82 | $29.62 | $29.78 | $29.78 | 419,857 |
| 2022-04-01 | $29.71 | $29.73 | $29.56 | $29.70 | $29.70 | 930,204 |
| 2022-03-31 | $29.68 | $29.68 | $29.63 | $29.66 | $29.66 | 2,101,591 |
| 2022-03-30 | $29.63 | $29.67 | $29.61 | $29.65 | $29.65 | 122,965 |
| 2022-03-29 | $29.62 | $29.66 | $29.61 | $29.64 | $29.64 | 114,917 |
| 2022-03-28 | $29.61 | $29.66 | $29.57 | $29.66 | $29.66 | 272,113 |
| 2022-03-25 | $29.61 | $29.61 | $29.55 | $29.56 | $29.56 | 12,796 |
| 2022-03-24 | $29.53 | $29.58 | $29.51 | $29.54 | $29.54 | 11,572 |
| 2022-03-23 | $29.51 | $29.54 | $29.49 | $29.53 | $29.53 | 13,834 |
| 2022-03-22 | $29.48 | $29.58 | $29.38 | $29.54 | $29.54 | 44,267 |
| 2022-03-21 | $29.45 | $29.47 | $29.39 | $29.45 | $29.45 | 31,752 |
| 2022-03-18 | $29.40 | $29.45 | $29.38 | $29.43 | $29.43 | 23,448 |
| 2022-03-17 | $29.29 | $29.38 | $29.29 | $29.37 | $29.37 | 27,535 |
| 2022-03-16 | $29.13 | $29.19 | $28.95 | $29.19 | $29.19 | 12,232 |
| 2022-03-15 | $28.83 | $28.93 | $28.79 | $28.92 | $28.92 | 65,617 |
| 2022-03-14 | $28.85 | $28.87 | $28.64 | $28.68 | $28.68 | 7,581 |
| 2022-03-11 | $28.97 | $28.99 | $28.76 | $28.76 | $28.76 | 9,630 |
| 2022-03-10 | $28.90 | $28.90 | $28.70 | $28.86 | $28.86 | 370,528 |
| 2022-03-09 | $28.87 | $28.99 | $28.87 | $28.89 | $28.89 | 12,862 |
| 2022-03-08 | $28.70 | $28.86 | $28.60 | $28.63 | $28.63 | 16,324 |
| 2022-03-07 | $29.01 | $29.01 | $28.73 | $28.73 | $28.73 | 3,518 |
| 2022-03-04 | $28.95 | $28.99 | $28.89 | $28.99 | $28.99 | 7,662 |
| 2022-03-03 | $29.22 | $29.22 | $29.05 | $29.10 | $29.10 | 2,474 |
| 2022-03-02 | $28.98 | $29.13 | $28.98 | $29.13 | $29.13 | 41,016 |
| 2022-03-01 | $28.94 | $28.96 | $28.93 | $28.93 | $28.93 | 2,445 |
| 2022-02-28 | $28.98 | $29.10 | $28.96 | $29.06 | $29.06 | 10,912 |
| 2022-02-25 | $28.99 | $29.13 | $28.99 | $29.09 | $29.09 | 44,867 |
| 2022-02-24 | $28.36 | $28.91 | $28.36 | $28.91 | $28.91 | 219,117 |
| 2022-02-23 | $29.01 | $29.01 | $28.74 | $28.74 | $28.74 | 31,817 |
| 2022-02-22 | $29.04 | $29.04 | $28.81 | $28.96 | $28.96 | 432,864 |
| 2022-02-18 | $29.04 | $29.07 | $28.96 | $28.97 | $28.97 | 5,255 |
| 2022-02-17 | $29.15 | $29.15 | $29.04 | $29.05 | $29.05 | 7,720 |
| 2022-02-16 | $29.18 | $29.23 | $29.13 | $29.22 | $29.22 | 26,821 |
| 2022-02-15 | $29.21 | $29.22 | $29.15 | $29.16 | $29.16 | 7,270 |
| 2022-02-14 | $29.07 | $29.08 | $28.99 | $29.08 | $29.08 | 2,473 |
| 2022-02-11 | $29.23 | $29.23 | $29.02 | $29.02 | $29.02 | 33,852 |
| 2022-02-10 | $29.37 | $29.37 | $29.18 | $29.19 | $29.19 | 23,602 |
| 2022-02-09 | $29.38 | $29.40 | $29.33 | $29.33 | $29.33 | 7,008 |
| 2022-02-08 | $29.20 | $29.27 | $29.20 | $29.26 | $29.26 | 33,016 |
| 2022-02-07 | $29.26 | $29.27 | $29.19 | $29.19 | $29.19 | 24,950 |
| 2022-02-04 | $29.08 | $29.23 | $29.08 | $29.22 | $29.22 | 21,223 |
| 2022-02-03 | $29.23 | $29.29 | $29.16 | $29.16 | $29.16 | 4,032 |
| 2022-02-02 | $29.27 | $29.30 | $29.25 | $29.30 | $29.30 | 21,579 |
| 2022-02-01 | $29.17 | $29.27 | $29.17 | $29.27 | $29.27 | 15,744 |
| 2022-01-31 | $29.12 | $29.19 | $29.12 | $29.18 | $29.18 | 25,895 |
| 2022-01-28 | $28.80 | $29.04 | $28.77 | $29.04 | $29.04 | 35,445 |
| 2022-01-27 | $28.98 | $28.99 | $28.80 | $28.85 | $28.85 | 14,310 |
| 2022-01-26 | $28.95 | $29.06 | $28.84 | $28.84 | $28.84 | 8,765 |
| 2022-01-25 | $28.73 | $28.88 | $28.73 | $28.87 | $28.87 | 3,837 |
| 2022-01-24 | $28.78 | $28.93 | $28.57 | $28.93 | $28.93 | 30,573 |
| 2022-01-21 | $29.08 | $29.11 | $28.93 | $28.94 | $28.94 | 23,810 |
| 2022-01-20 | $29.25 | $29.29 | $29.12 | $29.12 | $29.12 | 13,726 |
| 2022-01-19 | $29.31 | $29.33 | $29.21 | $29.21 | $29.21 | 9,399 |
| 2022-01-18 | $29.19 | $29.32 | $29.19 | $29.25 | $29.25 | 7,767 |
| 2022-01-14 | $29.33 | $29.33 | $29.26 | $29.33 | $29.33 | 35,494 |
| 2022-01-13 | $29.41 | $29.41 | $29.33 | $29.33 | $29.33 | 10,215 |
| 2022-01-12 | $29.37 | $29.40 | $29.35 | $29.36 | $29.36 | 16,852 |
| 2022-01-11 | $29.35 | $29.38 | $29.32 | $29.34 | $29.34 | 17,318 |
| 2022-01-10 | $29.28 | $29.32 | $29.24 | $29.32 | $29.32 | 54,716 |
| 2022-01-07 | $29.28 | $29.30 | $29.28 | $29.30 | $29.30 | 9,888 |
| 2022-01-06 | $29.29 | $29.33 | $29.29 | $29.29 | $29.29 | 4,871 |
| 2022-01-05 | $29.38 | $29.39 | $29.28 | $29.28 | $29.28 | 8,948 |
| 2022-01-04 | $29.40 | $29.41 | $29.36 | $29.37 | $29.37 | 37,906 |
| 2022-01-03 | $29.37 | $29.39 | $29.35 | $29.37 | $29.37 | 34,738 |
| 2021-12-31 | $29.32 | $29.38 | $29.31 | $29.33 | $29.33 | 143,032 |
| 2021-12-30 | $29.38 | $29.38 | $29.35 | $29.35 | $29.35 | 16,492 |
| 2021-12-29 | $29.36 | $29.37 | $29.36 | $29.36 | $29.36 | 1,022 |
| 2021-12-28 | $29.38 | $29.38 | $29.33 | $29.36 | $29.36 | 4,704 |
| 2021-12-27 | $29.29 | $29.36 | $29.29 | $29.34 | $29.34 | 5,737 |
| 2021-12-23 | $29.25 | $29.34 | $29.25 | $29.29 | $29.29 | 4,552 |
| 2021-12-22 | $29.24 | $29.24 | $29.22 | $29.24 | $29.24 | 42,756 |
| 2021-12-21 | $29.15 | $29.17 | $29.13 | $29.17 | $29.17 | 20,505 |
| 2021-12-20 | $29.01 | $29.04 | $29.00 | $29.04 | $29.04 | 9,031 |
| 2021-12-17 | $29.10 | $29.16 | $29.10 | $29.15 | $29.15 | 9,149 |
| 2021-12-16 | $29.25 | $29.26 | $29.19 | $29.21 | $29.21 | 23,835 |
| 2021-12-15 | $29.16 | $29.27 | $29.11 | $29.22 | $29.22 | 20,144 |
| 2021-12-14 | $29.16 | $29.16 | $29.11 | $29.12 | $29.12 | 11,126 |
| 2021-12-13 | $29.26 | $29.26 | $29.16 | $29.16 | $29.16 | 12,806 |
| 2021-12-10 | $29.21 | $29.23 | $29.16 | $29.22 | $29.22 | 18,360 |
| 2021-12-09 | $29.19 | $29.22 | $29.15 | $29.15 | $29.15 | 12,663 |
| 2021-12-08 | $29.16 | $29.20 | $29.15 | $29.18 | $29.18 | 6,864 |
| 2021-12-07 | $29.12 | $29.18 | $29.09 | $29.12 | $29.12 | 600,349 |
| 2021-12-06 | $29.00 | $29.04 | $28.93 | $28.99 | $28.99 | 19,958 |
| 2021-12-03 | $28.93 | $28.95 | $28.73 | $28.80 | $28.80 | 319,273 |
| 2021-12-02 | $28.88 | $29.02 | $28.88 | $28.93 | $28.93 | 63,231 |
| 2021-12-01 | $29.06 | $29.12 | $28.88 | $28.88 | $28.88 | 207,822 |
| 2021-11-30 | $29.10 | $29.10 | $28.96 | $28.96 | $28.96 | 20,990 |
| 2021-11-29 | $29.08 | $29.16 | $29.07 | $29.10 | $29.10 | 17,543 |
| 2021-11-26 | $29.06 | $29.10 | $29.02 | $29.04 | $29.04 | 17,293 |
| 2021-11-24 | $29.14 | $29.19 | $29.13 | $29.18 | $29.18 | 23,768 |
| 2021-11-23 | $29.16 | $29.18 | $29.13 | $29.17 | $29.17 | 22,925 |
| 2021-11-22 | $29.23 | $29.24 | $29.15 | $29.16 | $29.16 | 18,230 |
| 2021-11-19 | $29.21 | $29.23 | $29.19 | $29.20 | $29.20 | 8,116 |
| 2021-11-18 | $29.21 | $29.21 | $29.17 | $29.21 | $29.21 | 9,937 |
| 2021-11-17 | $29.27 | $29.27 | $29.20 | $29.21 | $29.21 | 9,193 |
| 2021-11-16 | $29.23 | $29.26 | $29.20 | $29.23 | $29.23 | 8,044 |
| 2021-11-15 | $29.18 | $29.20 | $29.17 | $29.19 | $29.19 | 106,214 |
| 2021-11-12 | $29.15 | $29.23 | $29.13 | $29.19 | $29.19 | 93,826 |
| 2021-11-11 | $29.13 | $29.19 | $29.09 | $29.15 | $29.15 | 20,201 |
| 2021-11-10 | $29.21 | $29.23 | $29.12 | $29.14 | $29.14 | 15,465 |
| 2021-11-09 | $29.17 | $29.20 | $29.14 | $29.20 | $29.20 | 21,149 |
| 2021-11-08 | $29.20 | $29.20 | $29.12 | $29.18 | $29.18 | 21,158 |
| 2021-11-05 | $29.22 | $29.22 | $29.16 | $29.19 | $29.19 | 13,299 |
| 2021-11-04 | $29.19 | $29.21 | $29.14 | $29.18 | $29.18 | 32,732 |
| 2021-11-03 | $29.11 | $29.16 | $29.10 | $29.16 | $29.16 | 14,397 |
| 2021-11-02 | $29.19 | $29.19 | $29.11 | $29.13 | $29.13 | 15,577 |
| 2021-11-01 | $29.12 | $29.15 | $29.11 | $29.14 | $29.14 | 6,297 |
| 2021-10-29 | $29.08 | $29.11 | $29.04 | $29.09 | $29.09 | 66,051 |
| 2021-10-28 | $29.05 | $29.12 | $29.05 | $29.10 | $29.10 | 7,967 |
| 2021-10-27 | $29.10 | $29.10 | $29.07 | $29.07 | $29.07 | 2,753 |
| 2021-10-26 | $29.10 | $29.16 | $29.10 | $29.11 | $29.11 | 2,155 |
| 2021-10-25 | $29.06 | $29.09 | $29.05 | $29.07 | $29.07 | 4,821 |
| 2021-10-22 | $29.02 | $29.08 | $28.99 | $29.05 | $29.05 | 219,051 |
| 2021-10-21 | $29.07 | $29.07 | $29.00 | $29.02 | $29.02 | 19,207 |
| 2021-10-20 | $29.02 | $29.02 | $28.99 | $29.00 | $29.00 | 13,042 |
| 2021-10-19 | $29.00 | $29.01 | $28.97 | $28.98 | $28.98 | 14,989 |
| 2021-10-18 | $28.91 | $28.94 | $28.91 | $28.94 | $28.94 | 1,986 |
| 2021-10-15 | $28.92 | $28.95 | $28.92 | $28.95 | $28.95 | 2,462 |
| 2021-10-14 | $28.84 | $28.91 | $28.84 | $28.91 | $28.91 | 57,843 |
| 2021-10-13 | $28.70 | $28.75 | $28.70 | $28.75 | $28.75 | 15,194 |
| 2021-10-12 | $28.71 | $28.71 | $28.69 | $28.69 | $28.69 | 16,364 |
| 2021-10-11 | $28.80 | $28.80 | $28.73 | $28.75 | $28.75 | 9,604 |
| 2021-10-08 | $28.77 | $28.79 | $28.77 | $28.77 | $28.77 | 2,727 |
| 2021-10-07 | $28.75 | $28.81 | $28.75 | $28.76 | $28.76 | 47,973 |
| 2021-10-06 | $28.58 | $28.69 | $28.58 | $28.67 | $28.67 | 20,710 |
| 2021-10-05 | $28.63 | $28.70 | $28.63 | $28.63 | $28.63 | 5,707 |
| 2021-10-04 | $28.62 | $28.62 | $28.50 | $28.55 | $28.55 | 11,937 |
| 2021-10-01 | $28.53 | $28.67 | $28.53 | $28.66 | $28.66 | 4,645 |
| 2021-09-30 | $28.66 | $28.66 | $28.54 | $28.57 | $28.57 | 3,860 |
| 2021-09-29 | $28.60 | $28.73 | $28.58 | $28.60 | $28.60 | 112,931 |
| 2021-09-28 | $28.71 | $28.71 | $28.60 | $28.60 | $28.60 | 8,500 |
| 2021-09-27 | $28.81 | $28.83 | $28.79 | $28.81 | $28.81 | 1,186 |
| 2021-09-24 | $28.77 | $28.81 | $28.76 | $28.81 | $28.81 | 6,271 |
| 2021-09-23 | $28.79 | $28.79 | $28.74 | $28.76 | $28.76 | 17,554 |
| 2021-09-22 | $28.66 | $28.70 | $28.64 | $28.68 | $28.68 | 5,596 |
| 2021-09-21 | $28.58 | $28.60 | $28.51 | $28.54 | $28.54 | 55,600 |
| 2021-09-20 | $28.47 | $28.60 | $28.41 | $28.52 | $28.52 | 29,607 |
| 2021-09-17 | $28.68 | $28.71 | $28.68 | $28.71 | $28.71 | 1,960 |
| 2021-09-16 | $28.75 | $28.79 | $28.72 | $28.77 | $28.77 | 44,451 |
| 2021-09-15 | $28.77 | $28.79 | $28.77 | $28.79 | $28.79 | 6,088 |
| 2021-09-14 | $28.76 | $28.80 | $28.69 | $28.69 | $28.69 | 6,692 |
| 2021-09-13 | $28.81 | $28.81 | $28.75 | $28.80 | $28.80 | 18,533 |
| 2021-09-10 | $28.78 | $28.83 | $28.77 | $28.77 | $28.77 | 6,881 |
| 2021-09-09 | $28.85 | $28.85 | $28.77 | $28.79 | $28.79 | 31,249 |
| 2021-09-08 | $28.81 | $28.82 | $28.78 | $28.82 | $28.82 | 5,124 |
| 2021-09-07 | $28.84 | $28.85 | $28.82 | $28.85 | $28.85 | 26,863 |
| 2021-09-03 | $28.85 | $28.93 | $28.85 | $28.90 | $28.90 | 4,754 |
| 2021-09-02 | $28.88 | $28.92 | $28.86 | $28.90 | $28.90 | 8,455 |
| 2021-09-01 | $28.83 | $28.91 | $28.83 | $28.90 | $28.90 | 11,997 |
| 2021-08-31 | $28.85 | $28.93 | $28.81 | $28.85 | $28.85 | 6,451 |
| 2021-08-30 | $28.90 | $28.93 | $28.86 | $28.88 | $28.88 | 21,888 |
| 2021-08-27 | $28.78 | $28.88 | $28.78 | $28.82 | $28.82 | 6,354 |
| 2021-08-26 | $28.77 | $28.77 | $28.74 | $28.77 | $28.77 | 10,471 |
| 2021-08-25 | $28.83 | $28.85 | $28.80 | $28.82 | $28.82 | 12,602 |
| 2021-08-24 | $28.79 | $28.82 | $28.74 | $28.74 | $28.74 | 12,056 |
| 2021-08-23 | $28.71 | $28.76 | $28.71 | $28.74 | $28.74 | 7,420 |
| 2021-08-20 | $28.66 | $28.67 | $28.61 | $28.67 | $28.67 | 205,632 |
| 2021-08-19 | $28.59 | $28.70 | $28.58 | $28.64 | $28.64 | 13,386 |
| 2021-08-18 | $28.73 | $28.76 | $28.60 | $28.62 | $28.62 | 12,573 |
| 2021-08-17 | $28.71 | $28.75 | $28.68 | $28.69 | $28.69 | 6,536 |
| 2021-08-16 | $28.71 | $28.77 | $28.71 | $28.76 | $28.76 | 45,603 |
| 2021-08-13 | $28.76 | $28.80 | $28.74 | $28.78 | $28.78 | 5,367 |
| 2021-08-12 | $28.71 | $28.76 | $28.71 | $28.76 | $28.76 | 9,749 |
| 2021-08-11 | $28.69 | $28.71 | $28.69 | $28.70 | $28.70 | 12,800 |
| 2021-08-10 | $28.76 | $28.76 | $28.68 | $28.68 | $28.68 | 13,527 |
| 2021-08-09 | $28.68 | $28.74 | $28.67 | $28.72 | $28.72 | 8,575 |
| 2021-08-06 | $28.71 | $28.75 | $28.69 | $28.73 | $28.73 | 1,331 |
| 2021-08-05 | $28.66 | $28.71 | $28.65 | $28.68 | $28.68 | 13,582 |
| 2021-08-04 | $28.66 | $28.69 | $28.62 | $28.66 | $28.66 | 11,504 |
| 2021-08-03 | $28.56 | $28.69 | $28.56 | $28.67 | $28.67 | 5,270 |
| 2021-08-02 | $28.66 | $28.71 | $28.63 | $28.63 | $28.63 | 22,743 |
| 2021-07-30 | $28.63 | $28.66 | $28.58 | $28.60 | $28.60 | 15,466 |
| 2021-07-29 | $28.67 | $28.68 | $28.62 | $28.62 | $28.62 | 80,784 |
| 2021-07-28 | $28.58 | $28.64 | $28.57 | $28.63 | $28.63 | 6,827 |
| 2021-07-27 | $28.59 | $28.59 | $28.52 | $28.58 | $28.58 | 22,800 |
| 2021-07-26 | $28.62 | $28.65 | $28.62 | $28.64 | $28.64 | 1,984 |
| 2021-07-23 | $28.62 | $28.68 | $28.62 | $28.68 | $28.68 | 4,454 |
| 2021-07-22 | $28.60 | $28.60 | $28.54 | $28.59 | $28.59 | 10,090 |
| 2021-07-21 | $28.52 | $28.60 | $28.51 | $28.57 | $28.57 | 8,726 |
| 2021-07-20 | $28.44 | $28.51 | $28.44 | $28.48 | $28.48 | 1,729 |
| 2021-07-19 | $28.32 | $28.33 | $28.26 | $28.30 | $28.30 | 6,458 |
| 2021-07-16 | $28.51 | $28.55 | $28.48 | $28.48 | $28.48 | 11,676 |
| 2021-07-15 | $28.53 | $28.55 | $28.50 | $28.54 | $28.54 | 8,831 |
| 2021-07-14 | $28.60 | $28.62 | $28.56 | $28.59 | $28.59 | 59,314 |
| 2021-07-13 | $28.59 | $28.63 | $28.56 | $28.59 | $28.59 | 10,532 |
| 2021-07-12 | $28.58 | $28.66 | $28.58 | $28.62 | $28.62 | 11,021 |
| 2021-07-09 | $28.51 | $28.59 | $28.51 | $28.59 | $28.59 | 7,865 |
| 2021-07-08 | $28.42 | $28.49 | $28.41 | $28.44 | $28.44 | 1,514 |
| 2021-07-07 | $28.54 | $28.59 | $28.54 | $28.59 | $28.59 | 9,258 |
| 2021-07-06 | $28.54 | $28.55 | $28.52 | $28.55 | $28.55 | 3,740 |
| 2021-07-02 | $28.56 | $28.58 | $28.54 | $28.58 | $28.58 | 10,814 |
| 2021-07-01 | $28.49 | $28.54 | $28.47 | $28.51 | $28.51 | 90,231 |
| 2021-06-30 | $28.45 | $28.46 | $28.44 | $28.46 | $28.46 | 16,057 |
| 2021-06-29 | $28.48 | $28.49 | $28.42 | $28.43 | $28.43 | 7,853 |
| 2021-06-28 | $28.46 | $28.49 | $28.43 | $28.49 | $28.49 | 9,547 |
| 2021-06-25 | $28.44 | $28.46 | $28.43 | $28.45 | $28.45 | 12,435 |
| 2021-06-24 | $28.46 | $28.46 | $28.41 | $28.44 | $28.44 | 83,193 |
| 2021-06-23 | $28.43 | $28.44 | $28.35 | $28.39 | $28.39 | 865,270 |
| 2021-06-22 | $28.32 | $28.42 | $28.32 | $28.38 | $28.38 | 3,495 |
| 2021-06-21 | $28.20 | $28.28 | $28.20 | $28.28 | $28.28 | 38,198 |
| 2021-06-18 | $28.23 | $28.23 | $28.11 | $28.11 | $28.11 | 11,560 |
| 2021-06-17 | $28.28 | $28.32 | $28.26 | $28.27 | $28.27 | 23,180 |
| 2021-06-16 | $28.34 | $28.38 | $28.24 | $28.27 | $28.27 | 10,365 |
| 2021-06-15 | $28.33 | $28.35 | $28.30 | $28.35 | $28.35 | 8,088 |
| 2021-06-14 | $28.34 | $28.36 | $28.29 | $28.34 | $28.34 | 8,556 |
| 2021-06-11 | $28.33 | $28.35 | $28.21 | $28.31 | $28.31 | 77,519 |
| 2021-06-10 | $28.29 | $28.35 | $28.25 | $28.33 | $28.33 | 30,250 |
| 2021-06-09 | $28.26 | $28.26 | $28.21 | $28.24 | $28.24 | 2,366 |
| 2021-06-08 | $28.17 | $28.28 | $28.17 | $28.22 | $28.22 | 24,926 |
| 2021-06-07 | $28.22 | $28.25 | $28.16 | $28.23 | $28.23 | 38,197 |
| 2021-06-04 | $28.21 | $28.25 | $28.19 | $28.19 | $28.19 | 8,317 |
| 2021-06-03 | $28.07 | $28.18 | $28.07 | $28.11 | $28.11 | 139,374 |
| 2021-06-02 | $28.19 | $28.20 | $28.13 | $28.18 | $28.18 | 280,055 |
| 2021-06-01 | $28.20 | $28.23 | $28.15 | $28.21 | $28.21 | 511,970 |
| 2021-05-28 | $28.16 | $28.25 | $28.16 | $28.19 | $28.19 | 12,882 |
| 2021-05-27 | $28.13 | $28.20 | $28.12 | $28.15 | $28.15 | 46,340 |
| 2021-05-26 | $28.10 | $28.15 | $28.08 | $28.14 | $28.14 | 10,397 |
| 2021-05-25 | $28.08 | $28.14 | $28.06 | $28.12 | $28.12 | 16,935 |
| 2021-05-24 | $28.05 | $28.15 | $28.05 | $28.09 | $28.09 | 16,071 |
| 2021-05-21 | $28.05 | $28.08 | $27.97 | $27.99 | $27.99 | 161,722 |
| 2021-05-20 | $27.88 | $28.03 | $27.87 | $28.01 | $28.01 | 12,113 |
| 2021-05-19 | $27.73 | $27.85 | $27.69 | $27.84 | $27.84 | 20,952 |
| 2021-05-18 | $27.97 | $28.02 | $27.93 | $27.93 | $27.93 | 9,707 |
| 2021-05-17 | $28.01 | $28.03 | $27.94 | $28.03 | $28.03 | 9,078 |
| 2021-05-14 | $27.90 | $28.07 | $27.90 | $28.06 | $28.06 | 22,153 |
| 2021-05-13 | $27.70 | $27.89 | $27.70 | $27.87 | $27.87 | 36,053 |
| 2021-05-12 | $27.86 | $27.87 | $27.65 | $27.65 | $27.65 | 49,904 |
| 2021-05-11 | $27.94 | $28.01 | $27.89 | $27.97 | $27.97 | 243,305 |
| 2021-05-10 | $28.14 | $28.18 | $28.06 | $28.06 | $28.06 | 5,737 |
| 2021-05-07 | $28.07 | $28.20 | $28.07 | $28.18 | $28.18 | 16,913 |
| 2021-05-06 | $28.01 | $28.10 | $27.96 | $28.10 | $28.10 | 13,075 |
| 2021-05-05 | $27.96 | $28.04 | $27.96 | $28.02 | $28.02 | 6,915 |
| 2021-05-04 | $28.01 | $28.01 | $27.91 | $27.97 | $27.97 | 27,141 |
| 2021-05-03 | $28.04 | $28.11 | $28.03 | $28.08 | $28.08 | 45,159 |
| 2021-04-30 | $28.08 | $28.09 | $27.97 | $28.05 | $28.05 | 90,414 |
| 2021-04-29 | $28.07 | $28.13 | $28.03 | $28.08 | $28.08 | 26,323 |
| 2021-04-28 | $28.05 | $28.11 | $28.05 | $28.07 | $28.07 | 138,062 |
| 2021-04-27 | $28.01 | $28.09 | $27.99 | $28.08 | $28.08 | 321,441 |
| 2021-04-26 | $28.07 | $28.10 | $28.00 | $28.07 | $28.07 | 43,217 |
| 2021-04-23 | $27.94 | $28.08 | $27.94 | $28.06 | $28.06 | 45,891 |
| 2021-04-22 | $27.99 | $28.04 | $27.90 | $27.92 | $27.92 | 112,538 |
| 2021-04-21 | $27.93 | $28.06 | $27.90 | $28.06 | $28.06 | 687,235 |
| 2021-04-20 | $28.00 | $28.00 | $27.86 | $27.93 | $27.93 | 32,113 |
| 2021-04-19 | $28.00 | $28.03 | $27.94 | $27.95 | $27.95 | 43,405 |
| 2021-04-16 | $28.08 | $28.08 | $27.98 | $28.05 | $28.05 | 47,318 |
| 2021-04-15 | $27.99 | $28.03 | $27.98 | $28.03 | $28.03 | 30,766 |
| 2021-04-14 | $27.97 | $27.98 | $27.88 | $27.92 | $27.92 | 64,648 |
| 2021-04-13 | $27.88 | $27.98 | $27.88 | $27.96 | $27.96 | 95,915 |
| 2021-04-12 | $27.89 | $27.93 | $27.87 | $27.92 | $27.92 | 65,218 |
| 2021-04-09 | $27.97 | $27.97 | $27.82 | $27.85 | $27.85 | 289,753 |
| 2021-04-08 | $27.93 | $27.93 | $27.74 | $27.84 | $27.84 | 164,510 |
| 2021-04-07 | $27.79 | $27.81 | $27.73 | $27.77 | $27.77 | 119,694 |
| 2021-04-06 | $27.73 | $27.82 | $27.73 | $27.77 | $27.77 | 205,561 |
| 2021-04-05 | $27.80 | $27.82 | $27.72 | $27.80 | $27.80 | 258,335 |
| 2021-04-01 | $27.60 | $27.67 | $27.51 | $27.65 | $27.65 | 1,630,515 |
| 2021-03-31 | $27.57 | $27.59 | $27.51 | $27.55 | $27.55 | 2,129,689 |
| 2021-03-30 | $27.55 | $27.55 | $27.51 | $27.54 | $27.54 | 586,013 |
| 2021-03-29 | $27.44 | $27.56 | $27.44 | $27.53 | $27.53 | 234,480 |
| 2021-03-26 | $27.57 | $27.57 | $27.51 | $27.53 | $27.53 | 102,904 |
| 2021-03-25 | $27.55 | $27.56 | $27.54 | $27.56 | $27.56 | 18,087 |
| 2021-03-24 | $27.61 | $27.61 | $27.54 | $27.54 | $27.54 | 24,174 |
| 2021-03-23 | $27.59 | $27.59 | $27.47 | $27.53 | $27.53 | 36,323 |
| 2021-03-22 | $27.60 | $27.60 | $27.49 | $27.51 | $27.51 | 13,820 |
| 2021-03-19 | $27.49 | $27.53 | $27.47 | $27.50 | $27.50 | 18,263 |
| 2021-03-18 | $27.46 | $27.49 | $27.46 | $27.49 | $27.49 | 17,004 |
| 2021-03-17 | $27.47 | $27.48 | $27.46 | $27.48 | $27.48 | 28,192 |
| 2021-03-16 | $27.44 | $27.48 | $27.44 | $27.47 | $27.47 | 10,490 |
| 2021-03-15 | $27.44 | $27.49 | $27.43 | $27.46 | $27.46 | 30,564 |
| 2021-03-12 | $27.44 | $27.46 | $27.44 | $27.45 | $27.45 | 29,231 |
| 2021-03-11 | $27.43 | $27.45 | $27.43 | $27.45 | $27.45 | 19,054 |
| 2021-03-10 | $27.45 | $27.46 | $27.45 | $27.45 | $27.45 | 9,931 |
| 2021-03-09 | $27.46 | $27.48 | $27.44 | $27.45 | $27.45 | 6,744 |
| 2021-03-08 | $27.46 | $27.48 | $27.43 | $27.43 | $27.43 | 12,584 |
| 2021-03-05 | $27.49 | $27.49 | $27.39 | $27.45 | $27.45 | 13,726 |
| 2021-03-04 | $27.43 | $27.44 | $27.43 | $27.44 | $27.44 | 5,169 |
| 2021-03-03 | $27.42 | $27.43 | $27.42 | $27.43 | $27.43 | 2,041 |
| 2021-03-02 | $27.42 | $27.44 | $27.41 | $27.43 | $27.43 | 13,597 |
| 2021-03-01 | $27.43 | $27.43 | $27.40 | $27.42 | $27.42 | 5,821 |
| 2021-02-26 | $27.41 | $27.42 | $27.40 | $27.42 | $27.42 | 10,125 |
| 2021-02-25 | $27.43 | $27.44 | $27.42 | $27.43 | $27.43 | 12,095 |
| 2021-02-24 | $27.43 | $27.43 | $27.40 | $27.43 | $27.43 | 2,239 |
| 2021-02-23 | $27.44 | $27.44 | $27.37 | $27.42 | $27.42 | 13,298 |
| 2021-02-22 | $27.33 | $27.44 | $27.33 | $27.42 | $27.42 | 94,749 |
| 2021-02-19 | $27.46 | $27.46 | $27.40 | $27.42 | $27.42 | 7,062 |
| 2021-02-18 | $27.46 | $27.46 | $27.39 | $27.40 | $27.40 | 9,760 |
| 2021-02-17 | $27.41 | $27.48 | $27.38 | $27.43 | $27.43 | 9,270 |
| 2021-02-16 | $27.41 | $27.43 | $27.40 | $27.41 | $27.41 | 20,116 |
| 2021-02-12 | $27.36 | $27.46 | $27.36 | $27.41 | $27.41 | 29,694 |
| 2021-02-11 | $27.43 | $27.45 | $27.39 | $27.41 | $27.41 | 12,722 |
| 2021-02-10 | $27.44 | $27.45 | $27.39 | $27.40 | $27.40 | 24,514 |
| 2021-02-09 | $27.43 | $27.46 | $27.40 | $27.46 | $27.46 | 9,355 |
| 2021-02-08 | $27.40 | $27.45 | $27.39 | $27.42 | $27.42 | 9,108 |
| 2021-02-05 | $27.38 | $27.45 | $27.38 | $27.40 | $27.40 | 9,682 |
| 2021-02-04 | $27.39 | $27.42 | $27.38 | $27.42 | $27.42 | 14,938 |
| 2021-02-03 | $27.36 | $27.40 | $27.36 | $27.40 | $27.40 | 59,218 |
| 2021-02-02 | $27.31 | $27.40 | $27.31 | $27.37 | $27.37 | 6,437 |
| 2021-02-01 | $27.30 | $27.36 | $27.24 | $27.34 | $27.34 | 9,974 |
| 2021-01-29 | $27.14 | $27.34 | $27.14 | $27.28 | $27.28 | 181,303 |
| 2021-01-28 | $27.12 | $27.40 | $27.12 | $27.31 | $27.31 | 37,664 |
| 2021-01-27 | $27.35 | $27.36 | $27.30 | $27.31 | $27.31 | 61,167 |
| 2021-01-26 | $27.37 | $27.40 | $27.35 | $27.35 | $27.35 | 29,247 |
| 2021-01-25 | $27.37 | $27.40 | $27.32 | $27.35 | $27.35 | 27,934 |
| 2021-01-22 | $27.36 | $27.40 | $27.35 | $27.38 | $27.38 | 9,298 |
| 2021-01-21 | $27.36 | $27.40 | $27.35 | $27.37 | $27.37 | 14,652 |
| 2021-01-20 | $27.35 | $27.39 | $27.33 | $27.38 | $27.38 | 16,272 |
| 2021-01-19 | $27.35 | $27.39 | $27.33 | $27.34 | $27.34 | 34,365 |
| 2021-01-15 | $27.33 | $27.39 | $27.33 | $27.35 | $27.35 | 28,797 |
| 2021-01-14 | $27.35 | $27.40 | $27.33 | $27.33 | $27.33 | 49,946 |
| 2021-01-13 | $27.34 | $27.39 | $27.34 | $27.38 | $27.38 | 6,786 |
| 2021-01-12 | $27.34 | $27.36 | $27.32 | $27.34 | $27.34 | 71,319 |
| 2021-01-11 | $27.32 | $27.39 | $27.32 | $27.35 | $27.35 | 288,836 |
| 2021-01-08 | $27.30 | $27.37 | $27.30 | $27.34 | $27.34 | 17,574 |
| 2021-01-07 | $27.33 | $27.35 | $27.32 | $27.34 | $27.34 | 19,388 |
| 2021-01-06 | $27.30 | $27.33 | $27.28 | $27.28 | $27.28 | 250,572 |
| 2021-01-05 | $27.25 | $27.31 | $27.23 | $27.30 | $27.30 | 12,493 |
| 2021-01-04 | $27.22 | $27.30 | $27.21 | $27.27 | $27.27 | 20,356 |
| 2020-12-31 | $27.28 | $27.32 | $27.26 | $27.28 | $27.28 | 77,838 |
| 2020-12-30 | $27.33 | $27.33 | $27.25 | $27.29 | $27.29 | 17,780 |
| 2020-12-29 | $27.27 | $27.37 | $27.26 | $27.31 | $27.31 | 25,483 |
| 2020-12-28 | $27.25 | $27.40 | $27.25 | $27.29 | $27.29 | 41,574 |
| 2020-12-24 | $27.27 | $27.27 | $27.23 | $27.26 | $27.26 | 2,001 |
| 2020-12-23 | $27.27 | $27.27 | $27.25 | $27.25 | $27.25 | 3,703 |
| 2020-12-22 | $27.20 | $27.24 | $27.20 | $27.20 | $27.20 | 46,350 |
| 2020-12-21 | $27.20 | $27.26 | $27.13 | $27.24 | $27.24 | 28,113 |
| 2020-12-18 | $27.26 | $27.26 | $27.22 | $27.24 | $27.24 | 2,141 |
| 2020-12-17 | $27.24 | $27.27 | $27.24 | $27.25 | $27.25 | 82,129 |
| 2020-12-16 | $27.22 | $27.24 | $27.22 | $27.23 | $27.23 | 5,227 |
| 2020-12-15 | $27.19 | $27.32 | $27.19 | $27.26 | $27.26 | 62,845 |
| 2020-12-14 | $27.20 | $27.27 | $27.17 | $27.17 | $27.17 | 19,351 |
| 2020-12-11 | $27.23 | $27.23 | $27.18 | $27.19 | $27.19 | 7,330 |
| 2020-12-10 | $27.25 | $27.28 | $27.23 | $27.24 | $27.24 | 6,632 |
| 2020-12-09 | $27.28 | $27.31 | $27.20 | $27.27 | $27.27 | 22,013 |
| 2020-12-08 | $27.28 | $27.28 | $27.22 | $27.25 | $27.25 | 56,794 |
| 2020-12-07 | $27.25 | $27.28 | $27.22 | $27.23 | $27.23 | 21,058 |
| 2020-12-04 | $27.18 | $27.28 | $27.18 | $27.26 | $27.26 | 79,518 |
| 2020-12-03 | $27.21 | $27.25 | $27.21 | $27.21 | $27.21 | 19,966 |
| 2020-12-02 | $27.20 | $27.22 | $27.20 | $27.20 | $27.20 | 17,294 |
| 2020-12-01 | $27.24 | $27.24 | $27.21 | $27.22 | $27.22 | 26,240 |
| 2020-11-30 | $27.17 | $27.28 | $27.17 | $27.23 | $27.23 | 52,789 |
| 2020-11-27 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 9,843 |
| 2020-11-25 | $27.12 | $27.20 | $27.12 | $27.17 | $27.17 | 9,843 |
| 2020-11-24 | $27.13 | $27.21 | $27.13 | $27.19 | $27.19 | 470,377 |
| 2020-11-23 | $27.26 | $27.26 | $27.09 | $27.12 | $27.12 | 57,950 |
| 2020-11-20 | $27.15 | $27.15 | $27.07 | $27.08 | $27.08 | 14,995 |
| 2020-11-19 | $27.06 | $27.17 | $27.06 | $27.17 | $27.17 | 8,522 |
| 2020-11-18 | $27.20 | $27.22 | $27.07 | $27.07 | $27.07 | 6,616 |
| 2020-11-17 | $27.20 | $27.20 | $27.10 | $27.13 | $27.13 | 21,429 |
| 2020-11-16 | $27.15 | $27.20 | $27.10 | $27.14 | $27.14 | 47,357 |
| 2020-11-13 | $27.08 | $27.12 | $27.08 | $27.09 | $27.09 | 8,642 |
| 2020-11-12 | $27.07 | $27.12 | $27.00 | $27.03 | $27.03 | 50,706 |
| 2020-11-11 | $27.04 | $27.13 | $27.04 | $27.07 | $27.07 | 19,780 |
| 2020-11-10 | $27.04 | $27.13 | $27.01 | $27.06 | $27.06 | 40,970 |
| 2020-11-09 | $27.39 | $27.39 | $27.03 | $27.03 | $27.03 | 32,136 |
| 2020-11-06 | $26.98 | $27.07 | $26.98 | $27.03 | $27.03 | 2,670 |
| 2020-11-05 | $26.98 | $27.01 | $26.93 | $26.93 | $26.93 | 3,183 |
| 2020-11-04 | $26.83 | $26.94 | $26.83 | $26.89 | $26.89 | 12,228 |
| 2020-11-03 | $26.57 | $26.78 | $26.57 | $26.74 | $26.74 | 5,939 |
| 2020-11-02 | $26.55 | $26.60 | $26.55 | $26.58 | $26.58 | 10,900 |
| 2020-10-30 | $26.74 | $26.74 | $26.37 | $26.43 | $26.43 | 3,686 |
| 2020-10-29 | $26.45 | $26.63 | $26.45 | $26.60 | $26.60 | 4,586 |
| 2020-10-28 | $26.58 | $26.61 | $26.43 | $26.52 | $26.52 | 4,938 |
| 2020-10-27 | $26.84 | $26.84 | $26.72 | $26.79 | $26.79 | 5,322 |
| 2020-10-26 | $26.88 | $26.88 | $26.73 | $26.74 | $26.74 | 8,381 |
| 2020-10-23 | $26.96 | $26.96 | $26.83 | $26.88 | $26.88 | 64,382 |
| 2020-10-22 | $26.86 | $26.93 | $26.82 | $26.89 | $26.89 | 3,237 |
| 2020-10-21 | $26.85 | $26.92 | $26.80 | $26.90 | $26.90 | 10,732 |
| 2020-10-20 | $26.84 | $26.86 | $26.81 | $26.86 | $26.86 | 2,831 |
| 2020-10-19 | $26.89 | $26.89 | $26.78 | $26.78 | $26.78 | 2,222 |
| 2020-10-16 | $26.92 | $26.92 | $26.86 | $26.90 | $26.90 | 1,838 |
| 2020-10-15 | $26.92 | $26.95 | $26.83 | $26.95 | $26.95 | 8,596 |
| 2020-10-14 | $26.90 | $26.94 | $26.88 | $26.93 | $26.93 | 7,285 |
| 2020-10-13 | $26.93 | $26.98 | $26.88 | $26.94 | $26.94 | 23,410 |
| 2020-10-12 | $26.86 | $27.01 | $26.86 | $26.95 | $26.95 | 2,054 |
| 2020-10-09 | $26.89 | $26.89 | $26.88 | $26.88 | $26.88 | 1,700 |
| 2020-10-08 | $26.76 | $26.83 | $26.74 | $26.81 | $26.81 | 21,555 |
| 2020-10-07 | $26.65 | $26.71 | $26.65 | $26.71 | $26.71 | 8,148 |
| 2020-10-06 | $26.69 | $26.72 | $26.58 | $26.58 | $26.58 | 18,762 |
| 2020-10-05 | $26.66 | $26.69 | $26.63 | $26.64 | $26.64 | 16,549 |
| 2020-10-02 | $26.59 | $26.59 | $26.55 | $26.57 | $26.57 | 9,750 |
| 2020-10-01 | $26.60 | $26.64 | $26.57 | $26.62 | $26.62 | 22,805 |
| 2020-09-30 | $26.63 | $26.69 | $26.58 | $26.63 | $26.63 | 7,354 |
| 2020-09-29 | $26.63 | $26.63 | $26.54 | $26.59 | $26.59 | 3,696 |
| 2020-09-28 | $26.68 | $26.68 | $26.59 | $26.62 | $26.62 | 2,270 |
| 2020-09-25 | $26.40 | $26.53 | $26.40 | $26.53 | $26.53 | 4,251 |
| 2020-09-24 | $26.30 | $26.39 | $26.30 | $26.39 | $26.39 | 13,642 |
| 2020-09-23 | $26.47 | $26.56 | $26.30 | $26.35 | $26.35 | 8,729 |
| 2020-09-22 | $26.48 | $26.53 | $26.48 | $26.50 | $26.50 | 17,189 |
| 2020-09-21 | $25.87 | $26.46 | $25.87 | $26.46 | $26.46 | 18,527 |
| 2020-09-18 | $26.62 | $26.62 | $26.51 | $26.53 | $26.53 | 8,386 |
| 2020-09-17 | $26.61 | $26.61 | $26.55 | $26.56 | $26.56 | 21,342 |
| 2020-09-16 | $26.64 | $26.69 | $26.63 | $26.63 | $26.63 | 5,552 |
| 2020-09-15 | $26.67 | $26.72 | $26.64 | $26.65 | $26.65 | 1,732 |
| 2020-09-14 | $26.67 | $26.70 | $26.63 | $26.64 | $26.64 | 6,610 |
| 2020-09-11 | $26.59 | $26.61 | $26.52 | $26.56 | $26.56 | 3,819 |
| 2020-09-10 | $26.56 | $26.57 | $26.47 | $26.51 | $26.51 | 3,302 |
| 2020-09-09 | $26.57 | $26.61 | $26.52 | $26.61 | $26.61 | 3,876 |
| 2020-09-08 | $26.41 | $26.49 | $26.41 | $26.42 | $26.42 | 3,435 |
| 2020-09-04 | $26.48 | $26.60 | $26.30 | $26.46 | $26.46 | 110,516 |
| 2020-09-03 | $26.64 | $26.67 | $26.42 | $26.47 | $26.47 | 13,456 |
| 2020-09-02 | $26.66 | $26.75 | $26.66 | $26.69 | $26.69 | 6,973 |
| 2020-09-01 | $26.65 | $26.75 | $26.65 | $26.75 | $26.75 | 22,972 |
| 2020-08-31 | $26.71 | $26.75 | $26.68 | $26.74 | $26.74 | 174,983 |
| 2020-08-28 | $26.77 | $26.78 | $26.65 | $26.75 | $26.75 | 13,329 |
| 2020-08-27 | $26.70 | $26.77 | $26.68 | $26.72 | $26.72 | 101,883 |
| 2020-08-26 | $26.55 | $26.75 | $26.55 | $26.71 | $26.71 | 24,372 |
| 2020-08-25 | $26.68 | $26.73 | $26.64 | $26.72 | $26.72 | 8,471 |
| 2020-08-24 | $26.67 | $26.78 | $26.65 | $26.68 | $26.68 | 353,939 |
| 2020-08-21 | $26.66 | $26.72 | $26.58 | $26.69 | $26.69 | 6,606 |
| 2020-08-20 | $26.63 | $26.65 | $26.58 | $26.61 | $26.61 | 10,912 |
| 2020-08-19 | $26.68 | $26.72 | $26.64 | $26.66 | $26.66 | 8,766 |
| 2020-08-18 | $26.67 | $26.71 | $26.66 | $26.67 | $26.67 | 2,310 |
| 2020-08-17 | $26.66 | $26.66 | $26.59 | $26.65 | $26.65 | 14,772 |
| 2020-08-14 | $26.62 | $26.67 | $26.53 | $26.60 | $26.60 | 3,222 |
| 2020-08-13 | $26.73 | $26.73 | $26.56 | $26.56 | $26.56 | 26,551 |
| 2020-08-12 | $26.57 | $26.70 | $26.57 | $26.64 | $26.64 | 10,652 |
| 2020-08-11 | $26.65 | $26.70 | $26.53 | $26.53 | $26.53 | 2,636 |
| 2020-08-10 | $26.55 | $26.68 | $26.54 | $26.68 | $26.68 | 40,835 |
| 2020-08-07 | $26.57 | $26.60 | $26.51 | $26.53 | $26.53 | 9,317 |
| 2020-08-06 | $26.54 | $26.62 | $26.49 | $26.53 | $26.53 | 16,608 |
| 2020-08-05 | $26.48 | $26.57 | $26.48 | $26.57 | $26.57 | 572,469 |
| 2020-08-04 | $26.43 | $26.54 | $26.42 | $26.45 | $26.45 | 9,192 |
| 2020-08-03 | $26.46 | $26.48 | $26.42 | $26.44 | $26.44 | 16,647 |
| 2020-07-31 | $26.33 | $26.39 | $26.26 | $26.34 | $26.34 | 17,587 |
| 2020-07-30 | $26.20 | $26.36 | $26.20 | $26.34 | $26.34 | 21,259 |
| 2020-07-29 | $26.43 | $26.43 | $26.29 | $26.39 | $26.39 | 25,244 |
| 2020-07-28 | $26.37 | $26.43 | $26.27 | $26.31 | $26.31 | 20,650 |
| 2020-07-27 | $26.41 | $26.41 | $26.30 | $26.38 | $26.38 | 16,516 |
| 2020-07-24 | $26.30 | $26.35 | $26.25 | $26.32 | $26.32 | 6,394 |
| 2020-07-23 | $26.42 | $26.50 | $26.36 | $26.38 | $26.38 | 26,091 |
| 2020-07-22 | $26.39 | $26.40 | $26.34 | $26.38 | $26.38 | 8,206 |
| 2020-07-21 | $26.47 | $26.47 | $26.37 | $26.37 | $26.37 | 10,500 |
| 2020-07-20 | $26.22 | $26.44 | $26.22 | $26.37 | $26.37 | 4,416 |
| 2020-07-17 | $26.20 | $26.38 | $26.20 | $26.30 | $26.30 | 3,200 |
| 2020-07-16 | $26.12 | $26.31 | $26.12 | $26.25 | $26.25 | 12,668 |
| 2020-07-15 | $26.23 | $26.32 | $26.15 | $26.22 | $26.22 | 55,530 |
| 2020-07-14 | $26.03 | $26.16 | $26.03 | $26.12 | $26.12 | 5,614 |
| 2020-07-13 | $26.22 | $26.25 | $26.00 | $26.06 | $26.06 | 8,273 |
| 2020-07-10 | $26.08 | $26.15 | $26.02 | $26.14 | $26.14 | 6,760 |
| 2020-07-09 | $26.09 | $26.17 | $25.96 | $26.12 | $26.12 | 12,187 |
| 2020-07-08 | $26.05 | $26.14 | $26.05 | $26.10 | $26.10 | 14,631 |
| 2020-07-07 | $26.16 | $26.20 | $26.10 | $26.14 | $26.14 | 11,136 |
| 2020-07-06 | $26.23 | $26.26 | $26.11 | $26.20 | $26.20 | 58,749 |
| 2020-07-02 | $26.10 | $26.20 | $26.05 | $26.11 | $26.11 | 198,900 |
| 2020-07-01 | $25.91 | $26.11 | $25.91 | $25.95 | $25.95 | 301,229 |
| 2020-06-30 | $25.81 | $25.97 | $25.77 | $25.93 | $25.93 | 241,300 |
| 2020-06-29 | $25.58 | $25.79 | $25.58 | $25.74 | $25.74 | 155,058 |
| 2020-06-26 | $25.67 | $25.78 | $25.55 | $25.63 | $25.63 | 8,500 |
| 2020-06-25 | $25.59 | $25.85 | $25.59 | $25.82 | $25.82 | 10,514 |
| 2020-06-24 | $25.81 | $25.93 | $25.63 | $25.63 | $25.63 | 15,584 |
| 2020-06-23 | $25.89 | $26.06 | $25.88 | $25.96 | $25.96 | 10,004 |
| 2020-06-22 | $25.70 | $25.95 | $25.70 | $25.87 | $25.87 | 67,723 |
| 2020-06-19 | $26.10 | $26.10 | $25.70 | $25.74 | $25.74 | 73,501 |
| 2020-06-18 | $25.69 | $25.86 | $25.69 | $25.80 | $25.80 | 56,599 |
| 2020-06-17 | $25.86 | $25.98 | $25.73 | $25.82 | $25.82 | 141,771 |
| 2020-06-16 | $25.94 | $25.97 | $25.74 | $25.80 | $25.80 | 52,852 |
| 2020-06-15 | $25.34 | $25.80 | $25.30 | $25.68 | $25.68 | 82,816 |
| 2020-06-12 | $25.65 | $25.66 | $25.39 | $25.57 | $25.57 | 103,106 |
| 2020-06-11 | $25.86 | $25.86 | $25.43 | $25.46 | $25.46 | 12,100 |
| 2020-06-10 | $26.13 | $26.26 | $26.11 | $26.12 | $26.12 | 73,327 |
| 2020-06-09 | $26.16 | $26.31 | $26.16 | $26.17 | $26.17 | 11,105 |
| 2020-06-08 | $26.27 | $26.31 | $26.19 | $26.25 | $26.25 | 252,192 |
| 2020-06-05 | $26.29 | $26.31 | $26.20 | $26.21 | $26.21 | 21,000 |
| 2020-06-04 | $26.07 | $26.11 | $25.97 | $25.98 | $25.98 | 14,010 |
| 2020-06-03 | $25.98 | $26.09 | $25.98 | $26.01 | $26.01 | 12,800 |
| 2020-06-02 | $25.86 | $25.93 | $25.86 | $25.93 | $25.93 | 5,300 |
| 2020-06-01 | $25.81 | $25.90 | $25.79 | $25.81 | $25.81 | 20,000 |
| 2020-05-29 | $25.68 | $25.93 | $25.66 | $25.93 | $25.93 | 40,463 |
| 2020-05-28 | $25.86 | $25.94 | $25.77 | $25.80 | $25.80 | 63,446 |
| 2020-05-27 | $25.67 | $25.85 | $25.65 | $25.84 | $25.84 | 6,800 |
| 2020-05-26 | $25.80 | $25.85 | $25.69 | $25.78 | $25.78 | 17,600 |
| 2020-05-22 | $25.55 | $25.59 | $25.53 | $25.58 | $25.58 | 6,500 |
| 2020-05-21 | $25.90 | $25.90 | $25.53 | $25.60 | $25.60 | 27,954 |
| 2020-05-20 | $25.68 | $25.73 | $25.53 | $25.54 | $25.54 | 38,300 |
| 2020-05-19 | $25.48 | $25.57 | $25.46 | $25.53 | $25.53 | 14,400 |
| 2020-05-18 | $25.45 | $25.66 | $25.45 | $25.58 | $25.58 | 15,800 |
| 2020-05-15 | $24.78 | $25.16 | $24.78 | $25.16 | $25.16 | 6,119 |
| 2020-05-14 | $24.85 | $25.15 | $24.81 | $25.15 | $25.15 | 400,119 |
| 2020-05-13 | $25.13 | $25.13 | $24.87 | $24.96 | $24.96 | 32,400 |
| 2020-05-12 | $25.52 | $25.52 | $25.17 | $25.20 | $25.20 | 27,284 |
| 2020-05-11 | $25.33 | $25.49 | $25.33 | $25.46 | $25.46 | 34,700 |
| 2020-05-08 | $25.29 | $25.37 | $25.20 | $25.31 | $25.31 | 7,100 |
| 2020-05-07 | $25.28 | $25.28 | $25.09 | $25.14 | $25.14 | 361,200 |
| 2020-05-06 | $25.10 | $25.19 | $24.99 | $25.09 | $25.09 | 30,419 |
| 2020-05-05 | $25.20 | $25.20 | $25.00 | $25.06 | $25.06 | 18,079 |
| 2020-05-04 | $24.94 | $25.08 | $24.76 | $25.06 | $25.06 | 6,869 |
| 2020-05-01 | $24.97 | $25.01 | $24.79 | $25.01 | $25.01 | 240,768 |
| 2020-04-30 | $25.44 | $25.44 | $25.12 | $25.17 | $25.17 | 42,829 |
| 2020-04-29 | $25.62 | $25.62 | $25.28 | $25.44 | $25.44 | 36,491 |
| 2020-04-28 | $25.42 | $25.42 | $24.99 | $25.00 | $25.00 | 152,510 |
| 2020-04-27 | $25.31 | $25.31 | $25.06 | $25.11 | $25.11 | 14,202 |
| 2020-04-24 | $24.76 | $24.94 | $24.72 | $24.91 | $24.91 | 14,600 |
| 2020-04-23 | $25.05 | $25.05 | $24.69 | $24.71 | $24.71 | 8,428 |
| 2020-04-22 | $24.64 | $24.79 | $24.62 | $24.70 | $24.70 | 47,000 |
| 2020-04-21 | $24.47 | $24.65 | $24.35 | $24.51 | $24.51 | 39,100 |
| 2020-04-20 | $25.08 | $25.09 | $24.81 | $24.94 | $24.94 | 254,600 |
| 2020-04-17 | $24.95 | $25.10 | $24.85 | $25.08 | $25.08 | 113,700 |
| 2020-04-16 | $24.80 | $24.94 | $24.74 | $24.85 | $24.85 | 29,494 |
| 2020-04-15 | $24.81 | $24.93 | $24.75 | $24.88 | $24.88 | 51,087 |
| 2020-04-14 | $25.01 | $25.14 | $24.99 | $25.10 | $25.10 | 38,502 |
| 2020-04-13 | $24.93 | $24.93 | $24.62 | $24.74 | $24.74 | 89,220 |
| 2020-04-09 | $24.83 | $25.00 | $24.77 | $24.83 | $24.83 | 509,684 |
| 2020-04-08 | $24.53 | $24.78 | $24.45 | $24.78 | $24.78 | 104,700 |
| 2020-04-07 | $24.85 | $24.85 | $24.38 | $24.38 | $24.38 | 113,521 |
| 2020-04-06 | $24.21 | $24.52 | $24.17 | $24.37 | $24.37 | 147,500 |
| 2020-04-03 | $23.80 | $23.83 | $23.43 | $23.58 | $23.58 | 374,312 |
| 2020-04-02 | $23.55 | $23.86 | $23.45 | $23.76 | $23.76 | 516,170 |
| 2020-04-01 | $24.23 | $24.23 | $23.33 | $23.47 | $23.47 | 1,512,344 |
| 2020-03-31 | $24.22 | $24.22 | $23.93 | $24.16 | $24.16 | 5,198,930 |
| 2020-03-30 | $24.12 | $24.15 | $23.99 | $24.13 | $24.13 | 224,034 |
| 2020-03-27 | $23.93 | $23.99 | $23.73 | $23.94 | $23.94 | 83,031 |
| 2020-03-26 | $24.00 | $24.03 | $23.75 | $23.95 | $23.95 | 131,900 |
| 2020-03-25 | $23.58 | $23.86 | $23.20 | $23.61 | $23.61 | 69,153 |
| 2020-03-24 | $23.44 | $23.48 | $23.10 | $23.29 | $23.29 | 74,200 |
| 2020-03-23 | $22.11 | $22.80 | $22.11 | $22.40 | $22.40 | 687,990 |
| 2020-03-20 | $23.06 | $23.25 | $22.40 | $22.69 | $22.69 | 230,515 |
| 2020-03-19 | $22.66 | $23.27 | $22.47 | $22.82 | $22.82 | 1,540,796 |
| 2020-03-18 | $22.06 | $22.95 | $22.06 | $22.66 | $22.66 | 19,908 |
| 2020-03-17 | $23.16 | $23.46 | $22.50 | $23.42 | $23.42 | 416,967 |
| 2020-03-16 | $23.52 | $23.76 | $22.41 | $22.75 | $22.75 | 110,686 |
| 2020-03-13 | $23.94 | $24.22 | $23.20 | $24.22 | $24.22 | 956,284 |
| 2020-03-12 | $23.30 | $23.64 | $22.98 | $22.98 | $22.98 | 884,806 |
| 2020-03-11 | $24.75 | $24.75 | $24.18 | $24.50 | $24.50 | 287,400 |
| 2020-03-10 | $24.84 | $25.10 | $24.47 | $25.10 | $25.10 | 682,300 |
| 2020-03-09 | $24.74 | $24.80 | $24.20 | $24.44 | $24.44 | 1,714,200 |
| 2020-03-06 | $25.21 | $25.39 | $25.02 | $25.39 | $25.39 | 51,000 |
| 2020-03-05 | $25.60 | $25.71 | $25.46 | $25.54 | $25.54 | 4,270 |
| 2020-03-04 | $25.68 | $25.97 | $25.68 | $25.97 | $25.97 | 2,900 |
| 2020-03-03 | $25.81 | $25.88 | $25.35 | $25.43 | $25.43 | 10,185 |
| 2020-03-02 | $25.28 | $25.81 | $25.28 | $25.81 | $25.81 | 270,982 |
| 2020-02-28 | $24.97 | $25.28 | $24.75 | $25.12 | $25.12 | 208,300 |
| 2020-02-27 | $25.61 | $25.74 | $25.42 | $25.42 | $25.42 | 30,700 |
| 2020-02-26 | $26.06 | $26.08 | $25.85 | $25.87 | $25.87 | 3,141 |
| 2020-02-25 | $26.10 | $26.10 | $25.88 | $25.88 | $25.88 | 17,300 |
| 2020-02-24 | $26.35 | $26.35 | $26.13 | $26.17 | $26.17 | 19,300 |
| 2020-02-21 | $26.40 | $26.40 | $26.33 | $26.37 | $26.37 | 63,100 |
| 2020-02-20 | $26.47 | $26.49 | $26.35 | $26.40 | $26.40 | 33,135 |
| 2020-02-19 | $26.42 | $26.48 | $26.42 | $26.45 | $26.45 | 11,473 |
| 2020-02-18 | $26.40 | $26.46 | $26.40 | $26.45 | $26.45 | 6,559 |
| 2020-02-14 | $26.31 | $26.43 | $26.31 | $26.41 | $26.41 | 1,854 |
| 2020-02-13 | $26.41 | $26.44 | $26.40 | $26.42 | $26.42 | 13,818 |
| 2020-02-12 | $26.40 | $26.42 | $26.36 | $26.41 | $26.41 | 3,837 |
| 2020-02-11 | $26.43 | $26.44 | $26.35 | $26.39 | $26.39 | 7,117 |
| 2020-02-10 | $26.39 | $26.39 | $26.34 | $26.39 | $26.39 | 2,200 |
| 2020-02-07 | $26.42 | $26.42 | $26.32 | $26.33 | $26.33 | 18,937 |
| 2020-02-06 | $26.36 | $26.40 | $26.33 | $26.37 | $26.37 | 3,501 |
| 2020-02-05 | $26.32 | $26.38 | $26.29 | $26.34 | $26.34 | 7,322 |
| 2020-02-04 | $26.30 | $26.34 | $26.28 | $26.32 | $26.32 | 3,900 |
| 2020-02-03 | $26.17 | $26.23 | $26.15 | $26.19 | $26.19 | 6,200 |
| 2020-01-31 | $26.20 | $26.20 | $26.08 | $26.13 | $26.13 | 5,900 |
| 2020-01-30 | $26.25 | $26.26 | $26.15 | $26.26 | $26.26 | 7,418 |
| 2020-01-29 | $26.21 | $26.27 | $26.21 | $26.27 | $26.27 | 32,700 |
| 2020-01-28 | $26.21 | $26.27 | $26.18 | $26.18 | $26.18 | 10,320 |
| 2020-01-27 | $26.25 | $26.25 | $26.14 | $26.18 | $26.18 | 21,852 |
| 2020-01-24 | $26.32 | $26.32 | $26.23 | $26.26 | $26.26 | 10,200 |
| 2020-01-23 | $26.31 | $26.36 | $26.27 | $26.36 | $26.36 | 4,497 |
| 2020-01-22 | $26.31 | $26.37 | $26.31 | $26.34 | $26.34 | 1,085 |
| 2020-01-21 | $26.25 | $26.36 | $26.24 | $26.32 | $26.32 | 11,242 |
| 2020-01-17 | $26.29 | $26.32 | $26.28 | $26.32 | $26.32 | 3,391 |
| 2020-01-16 | $26.26 | $26.33 | $26.26 | $26.31 | $26.31 | 11,176 |
| 2020-01-15 | $26.29 | $26.29 | $26.24 | $26.27 | $26.27 | 7,729 |
| 2020-01-14 | $26.36 | $26.36 | $26.23 | $26.28 | $26.28 | 1,916 |
| 2020-01-13 | $26.27 | $26.29 | $26.21 | $26.26 | $26.26 | 83,900 |
| 2020-01-10 | $26.21 | $26.24 | $26.18 | $26.18 | $26.18 | 5,616 |
| 2020-01-09 | $26.18 | $26.22 | $26.18 | $26.21 | $26.21 | 14,228 |
| 2020-01-08 | $26.16 | $26.19 | $26.15 | $26.19 | $26.19 | 22,300 |
| 2020-01-07 | $26.18 | $26.19 | $26.12 | $26.12 | $26.12 | 70,269 |
| 2020-01-06 | $26.10 | $26.18 | $26.09 | $26.15 | $26.15 | 237,708 |
| 2020-01-03 | $26.14 | $26.18 | $26.10 | $26.10 | $26.10 | 12,719 |
| 2020-01-02 | $26.13 | $26.16 | $26.09 | $26.15 | $26.15 | 23,500 |
| 2019-12-31 | $26.09 | $26.11 | $26.07 | $26.08 | $26.08 | 53,415 |
| 2019-12-30 | $26.12 | $26.12 | $26.09 | $26.09 | $26.09 | 11,100 |
| 2019-12-27 | $26.13 | $26.17 | $26.13 | $26.15 | $26.15 | 15,335 |
| 2019-12-26 | $26.12 | $26.17 | $26.12 | $26.16 | $26.16 | 6,400 |
| 2019-12-24 | $26.09 | $26.10 | $26.09 | $26.10 | $26.10 | 800 |
| 2019-12-23 | $26.02 | $26.12 | $26.02 | $26.10 | $26.10 | 18,175 |
| 2019-12-20 | $26.09 | $26.11 | $26.08 | $26.11 | $26.11 | 25,245 |
| 2019-12-19 | $26.08 | $26.11 | $26.06 | $26.09 | $26.09 | 13,267 |
| 2019-12-18 | $26.09 | $26.09 | $26.04 | $26.08 | $26.08 | 1,747 |
| 2019-12-17 | $26.06 | $26.07 | $26.05 | $26.07 | $26.07 | 959 |
| 2019-12-16 | $26.29 | $26.29 | $26.03 | $26.06 | $26.06 | 7,278 |
| 2019-12-13 | $25.99 | $25.99 | $25.98 | $25.98 | $25.98 | 400 |
| 2019-12-12 | $25.97 | $25.99 | $25.96 | $25.96 | $25.96 | 9,000 |
| 2019-12-11 | $25.92 | $25.92 | $25.86 | $25.89 | $25.89 | 37,170 |
| 2019-12-10 | $25.84 | $25.99 | $25.82 | $25.90 | $25.90 | 82,882 |
| 2019-12-09 | $25.91 | $25.91 | $25.87 | $25.87 | $25.87 | 194 |
| 2019-12-06 | $25.86 | $25.90 | $25.86 | $25.88 | $25.88 | 1,900 |
| 2019-12-05 | $25.81 | $25.81 | $25.80 | $25.80 | $25.80 | 3,900 |
| 2019-12-04 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2019-12-03 | $25.65 | $25.71 | $25.65 | $25.71 | $25.71 | 12,600 |
| 2019-12-02 | $25.84 | $25.84 | $25.75 | $25.79 | $25.79 | 3,600 |
| 2019-11-29 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 100 |
| 2019-11-27 | $25.85 | $25.91 | $25.85 | $25.90 | $25.90 | 11,000 |
| 2019-11-26 | $25.84 | $25.87 | $25.82 | $25.87 | $25.87 | 9,955 |
| 2019-11-25 | $25.83 | $25.88 | $25.82 | $25.85 | $25.85 | 12,200 |
| 2019-11-22 | $25.80 | $25.84 | $25.74 | $25.76 | $25.76 | 168,373 |
| 2019-11-21 | $25.78 | $25.82 | $25.77 | $25.78 | $25.78 | 11,257 |
| 2019-11-20 | $25.82 | $25.82 | $25.77 | $25.79 | $25.79 | 1,800 |
| 2019-11-19 | $25.97 | $25.97 | $25.80 | $25.83 | $25.83 | 3,215 |
| 2019-11-18 | $26.58 | $26.66 | $26.58 | $26.62 | $25.82 | 35,710 |
| 2019-11-15 | $26.59 | $26.61 | $26.56 | $26.61 | $25.81 | 2,300 |
| 2019-11-14 | $26.53 | $26.57 | $26.51 | $26.53 | $25.73 | 6,130 |
| 2019-11-13 | $26.54 | $26.54 | $26.50 | $26.53 | $25.73 | 2,519 |
| 2019-11-12 | $26.51 | $26.54 | $26.47 | $26.52 | $25.72 | 4,566 |
| 2019-11-11 | $26.45 | $26.51 | $26.45 | $26.48 | $25.69 | 838,900 |
| 2019-11-08 | $26.52 | $26.52 | $26.51 | $26.51 | $25.71 | 3,200 |
| 2019-11-07 | $26.55 | $26.55 | $26.46 | $26.47 | $25.67 | 10,500 |
| 2019-11-06 | $26.43 | $26.48 | $26.41 | $26.45 | $25.65 | 3,000 |
| 2019-11-05 | $26.44 | $26.49 | $26.43 | $26.49 | $25.69 | 21,697 |
| 2019-11-04 | $26.43 | $26.45 | $26.41 | $26.45 | $25.66 | 5,552 |
| 2019-11-01 | $26.37 | $26.42 | $26.37 | $26.42 | $25.62 | 641,300 |
| 2019-10-31 | $26.31 | $26.31 | $26.27 | $26.28 | $25.49 | 1,700 |
| 2019-10-30 | $26.30 | $26.35 | $26.26 | $26.35 | $25.56 | 21,400 |
| 2019-10-29 | $26.30 | $26.30 | $26.29 | $26.30 | $25.51 | 400 |
| 2019-10-28 | $26.25 | $26.34 | $26.25 | $26.34 | $25.55 | 9,533 |
| 2019-10-25 | $26.23 | $26.29 | $26.20 | $26.25 | $25.46 | 6,152 |
| 2019-10-24 | $26.17 | $26.22 | $26.17 | $26.22 | $25.43 | 57,500 |
| 2019-10-23 | $26.12 | $26.18 | $26.11 | $26.16 | $25.37 | 25,758 |
| 2019-10-22 | $26.22 | $26.22 | $26.16 | $26.17 | $25.38 | 963 |
| 2019-10-21 | $26.19 | $26.22 | $26.17 | $26.17 | $25.38 | 1,000 |
| 2019-10-18 | $26.12 | $26.12 | $26.09 | $26.12 | $25.34 | 1,000 |
| 2019-10-17 | $26.15 | $26.15 | $26.14 | $26.14 | $25.35 | 1,500 |
| 2019-10-16 | $26.09 | $26.16 | $26.08 | $26.12 | $25.34 | 7,577 |
| 2019-10-15 | $26.17 | $26.20 | $26.12 | $26.16 | $25.37 | 1,300 |
| 2019-10-14 | $26.04 | $26.04 | $26.00 | $26.03 | $25.25 | 351 |
| 2019-10-11 | $26.09 | $26.15 | $26.01 | $26.04 | $25.26 | 16,900 |
| 2019-10-10 | $25.90 | $25.90 | $25.89 | $25.89 | $25.11 | 2,000 |
| 2019-10-09 | $25.78 | $25.84 | $25.78 | $25.83 | $25.06 | 6,400 |
| 2019-10-08 | $25.74 | $25.75 | $25.69 | $25.69 | $24.92 | 3,800 |
| 2019-10-07 | $25.93 | $25.94 | $25.92 | $25.92 | $25.14 | 1,600 |
| 2019-10-04 | $25.88 | $25.96 | $25.88 | $25.96 | $25.18 | 6,400 |
| 2019-10-03 | $25.71 | $25.77 | $25.71 | $25.76 | $24.98 | 3,800 |
| 2019-10-02 | $25.64 | $25.71 | $25.59 | $25.66 | $24.89 | 5,600 |
| 2019-10-01 | $26.02 | $26.02 | $25.85 | $25.86 | $25.08 | 97,781 |
| 2019-09-30 | $26.01 | $26.02 | $26.00 | $26.00 | $25.22 | 8,400 |
| 2019-09-27 | $25.95 | $25.95 | $25.88 | $25.94 | $25.16 | 2,700 |
| 2019-09-26 | $25.96 | $26.03 | $25.96 | $25.99 | $25.21 | 2,500 |
| 2019-09-25 | $25.97 | $26.04 | $25.97 | $26.03 | $25.25 | 5,000 |
| 2019-09-24 | $26.12 | $26.12 | $25.92 | $25.94 | $25.16 | 10,172 |
| 2019-09-23 | $26.03 | $26.05 | $25.98 | $26.03 | $25.24 | 4,200 |
| 2019-09-20 | $26.16 | $26.16 | $26.02 | $26.05 | $25.27 | 16,741 |
| 2019-09-19 | $26.10 | $26.12 | $26.07 | $26.07 | $25.28 | 1,509 |
| 2019-09-18 | $26.05 | $26.12 | $26.05 | $26.12 | $25.33 | 2,881 |
| 2019-09-17 | $26.05 | $26.09 | $26.05 | $26.09 | $25.30 | 5,126 |
| 2019-09-16 | $26.07 | $26.07 | $26.07 | $26.07 | $25.29 | 20 |
| 2019-09-13 | $26.15 | $26.15 | $26.07 | $26.09 | $25.30 | 2,118 |
| 2019-09-12 | $26.09 | $26.17 | $26.09 | $26.13 | $25.34 | 15,000 |
| 2019-09-11 | $26.00 | $26.05 | $25.98 | $26.05 | $25.27 | 3,900 |
| 2019-09-10 | $25.89 | $25.95 | $25.89 | $25.95 | $25.17 | 774 |
| 2019-09-09 | $25.97 | $25.97 | $25.94 | $25.94 | $25.16 | 1,332 |
| 2019-09-06 | $25.96 | $25.96 | $25.96 | $25.96 | $25.17 | 2,200 |
| 2019-09-05 | $25.93 | $25.95 | $25.93 | $25.95 | $25.16 | 1,500 |
| 2019-09-04 | $25.78 | $25.79 | $25.78 | $25.79 | $25.01 | 600 |
| 2019-09-03 | $25.65 | $25.67 | $25.61 | $25.63 | $24.86 | 10,133 |
| 2019-08-30 | $25.66 | $25.70 | $25.64 | $25.70 | $24.92 | 1,612 |
| 2019-08-29 | $25.60 | $25.70 | $25.58 | $25.69 | $24.92 | 13,755 |
| 2019-08-28 | $25.48 | $25.55 | $25.48 | $25.55 | $24.78 | 3,314 |
| 2019-08-27 | $25.49 | $25.49 | $25.46 | $25.46 | $24.69 | 2,330 |
| 2019-08-26 | $25.45 | $25.53 | $25.45 | $25.49 | $24.73 | 3,165 |
| 2019-08-23 | $25.55 | $25.55 | $25.31 | $25.31 | $24.55 | 2,863 |
| 2019-08-22 | $25.72 | $25.74 | $25.70 | $25.73 | $24.95 | 3,513 |
| 2019-08-21 | $25.71 | $25.73 | $25.70 | $25.71 | $24.93 | 9,861 |
| 2019-08-20 | $25.64 | $25.72 | $25.64 | $25.64 | $24.87 | 14,276 |
| 2019-08-19 | $25.69 | $25.73 | $25.68 | $25.72 | $24.95 | 7,040 |
| 2019-08-16 | $25.47 | $25.57 | $25.47 | $25.55 | $24.78 | 22,817 |
| 2019-08-15 | $25.31 | $25.37 | $25.28 | $25.37 | $24.61 | 16,737 |
| 2019-08-14 | $25.43 | $25.43 | $25.32 | $25.32 | $24.56 | 8,470 |
| 2019-08-13 | $25.67 | $25.74 | $25.67 | $25.71 | $24.93 | 4,356 |
| 2019-08-12 | $25.60 | $25.60 | $25.42 | $25.48 | $24.72 | 278,241 |
| 2019-08-09 | $25.76 | $25.76 | $25.59 | $25.65 | $24.88 | 9,119 |
| 2019-08-08 | $25.63 | $25.71 | $25.63 | $25.71 | $24.94 | 689 |
| 2019-08-07 | $25.22 | $25.51 | $25.22 | $25.51 | $24.74 | 6,051 |
| 2019-08-06 | $25.37 | $25.48 | $25.34 | $25.47 | $24.70 | 14,913 |
| 2019-08-05 | $25.38 | $25.43 | $25.16 | $25.30 | $24.54 | 31,998 |
| 2019-08-02 | $25.74 | $25.74 | $25.63 | $25.67 | $24.90 | 44,892 |
| 2019-08-01 | $25.94 | $26.00 | $25.74 | $25.79 | $25.01 | 8,302 |
| 2019-07-31 | $26.02 | $26.05 | $25.88 | $25.93 | $25.15 | 6,670 |
| 2019-07-30 | $25.99 | $26.05 | $25.99 | $26.05 | $25.27 | 3,884 |
| 2019-07-29 | $26.02 | $26.08 | $26.02 | $26.06 | $25.27 | 5,320 |
| 2019-07-26 | $25.98 | $26.11 | $25.98 | $26.06 | $25.28 | 20,725 |
| 2019-07-25 | $26.05 | $26.05 | $25.96 | $25.96 | $25.18 | 5,191 |
| 2019-07-24 | $25.93 | $26.05 | $25.93 | $26.05 | $25.26 | 4,720 |
| 2019-07-23 | $25.95 | $26.02 | $25.91 | $26.02 | $25.24 | 2,080 |
| 2019-07-22 | $25.88 | $25.93 | $25.88 | $25.89 | $25.11 | 15,074 |
| 2019-07-19 | $25.96 | $25.96 | $25.86 | $25.89 | $25.11 | 2,451 |
| 2019-07-18 | $25.87 | $25.93 | $25.86 | $25.93 | $25.15 | 2,410 |
| 2019-07-17 | $25.92 | $25.95 | $25.90 | $25.95 | $25.17 | 3,552 |
| 2019-07-16 | $26.00 | $26.00 | $25.94 | $25.98 | $25.20 | 3,848 |
| 2019-07-15 | $26.14 | $26.14 | $25.98 | $26.01 | $25.22 | 2,332 |
| 2019-07-12 | $25.99 | $26.00 | $25.99 | $26.00 | $25.22 | 654 |
| 2019-07-11 | $25.95 | $25.95 | $25.95 | $25.95 | $25.16 | 0 |
| 2019-07-10 | $25.96 | $25.96 | $25.90 | $25.92 | $25.14 | 2,834 |
| 2019-07-09 | $25.86 | $25.86 | $25.83 | $25.85 | $25.07 | 43,450 |
| 2019-07-08 | $25.82 | $25.84 | $25.80 | $25.83 | $25.05 | 23,149 |
| 2019-07-05 | $26.00 | $26.00 | $25.80 | $25.87 | $25.09 | 27,317 |
| 2019-07-03 | $25.83 | $25.96 | $25.83 | $25.94 | $25.16 | 7,377 |
| 2019-07-02 | $25.77 | $25.84 | $25.75 | $25.84 | $25.06 | 2,792 |
| 2019-07-01 | $25.81 | $25.84 | $25.73 | $25.77 | $24.99 | 17,361 |
| 2019-06-28 | $25.71 | $25.74 | $25.71 | $25.74 | $24.97 | 761,335 |
| 2019-06-27 | $25.64 | $25.67 | $25.64 | $25.67 | $24.89 | 2,732 |
| 2019-06-26 | $25.67 | $25.67 | $25.62 | $25.62 | $24.85 | 4,299 |
| 2019-06-25 | $25.74 | $25.75 | $25.59 | $25.65 | $24.88 | 8,687 |
| 2019-06-24 | $25.72 | $25.75 | $25.70 | $25.74 | $24.96 | 2,651 |
| 2019-06-21 | $25.69 | $25.76 | $25.69 | $25.75 | $24.97 | 4,585 |
| 2019-06-20 | $25.69 | $25.78 | $25.65 | $25.78 | $25.00 | 21,227 |
| 2019-06-19 | $25.57 | $25.63 | $25.57 | $25.63 | $24.85 | 500 |
| 2019-06-18 | $25.59 | $25.61 | $25.57 | $25.57 | $24.80 | 39,095 |
| 2019-06-17 | $25.51 | $25.51 | $25.46 | $25.46 | $24.69 | 57,068 |
| 2019-06-14 | $25.46 | $25.51 | $25.39 | $25.42 | $24.65 | 13,939 |
| 2019-06-13 | $25.46 | $25.47 | $25.44 | $25.44 | $24.67 | 8,044 |
| 2019-06-12 | $25.43 | $25.43 | $25.36 | $25.40 | $24.63 | 1,728 |
| 2019-06-11 | $25.56 | $25.56 | $25.42 | $25.42 | $24.66 | 16,806 |
| 2019-06-10 | $25.51 | $25.54 | $25.41 | $25.45 | $24.68 | 14,970 |
| 2019-06-07 | $25.46 | $25.47 | $25.34 | $25.41 | $24.64 | 70,306 |
| 2019-06-06 | $25.17 | $25.27 | $25.13 | $25.27 | $24.51 | 13,991 |
| 2019-06-05 | $25.09 | $25.18 | $25.08 | $25.13 | $24.37 | 23,482 |
| 2019-06-04 | $24.87 | $25.06 | $24.87 | $25.04 | $24.29 | 29,940 |
| 2019-06-03 | $24.83 | $24.83 | $24.70 | $24.70 | $23.96 | 27,626 |
| 2019-05-31 | $24.81 | $24.86 | $24.76 | $24.82 | $24.07 | 12,156 |
| 2019-05-30 | $24.92 | $25.00 | $24.88 | $24.94 | $24.19 | 17,682 |
| 2019-05-29 | $25.00 | $25.00 | $24.83 | $24.92 | $24.17 | 26,328 |
| 2019-05-28 | $25.18 | $25.21 | $25.05 | $25.05 | $24.29 | 13,747 |
| 2019-05-24 | $25.22 | $25.22 | $25.06 | $25.22 | $24.46 | 10,642 |
| 2019-05-23 | $25.12 | $25.17 | $25.05 | $25.17 | $24.41 | 49,100 |
| 2019-05-22 | $25.25 | $25.31 | $25.23 | $25.27 | $24.51 | 4,795 |
| 2019-05-21 | $25.36 | $25.37 | $25.30 | $25.31 | $24.54 | 11,467 |
| 2019-05-20 | $25.27 | $25.27 | $25.11 | $25.17 | $24.41 | 13,171 |
| 2019-05-17 | $25.24 | $25.37 | $25.24 | $25.36 | $24.60 | 66,587 |
| 2019-05-16 | $25.33 | $25.45 | $25.33 | $25.41 | $24.65 | 13,202 |
| 2019-05-15 | $25.10 | $25.29 | $25.10 | $25.23 | $24.47 | 20,419 |
| 2019-05-14 | $25.10 | $25.22 | $25.03 | $25.14 | $24.38 | 14,365 |
| 2019-05-13 | $25.09 | $25.11 | $25.00 | $25.05 | $24.29 | 24,923 |
| 2019-05-10 | $25.30 | $25.41 | $25.13 | $25.34 | $24.58 | 16,828 |
| 2019-05-09 | $25.24 | $25.31 | $25.14 | $25.28 | $24.52 | 21,814 |
| 2019-05-08 | $25.27 | $25.43 | $25.27 | $25.33 | $24.57 | 27,553 |
| 2019-05-07 | $25.45 | $25.47 | $25.20 | $25.27 | $24.51 | 52,686 |
| 2019-05-06 | $25.34 | $25.56 | $25.34 | $25.53 | $24.76 | 46,247 |
| 2019-05-03 | $25.56 | $25.59 | $25.53 | $25.55 | $24.78 | 9,190 |
| 2019-05-02 | $25.47 | $25.53 | $25.35 | $25.44 | $24.68 | 19,439 |
| 2019-05-01 | $25.64 | $25.64 | $25.51 | $25.52 | $24.75 | 92,688 |
| 2019-04-30 | $25.59 | $25.61 | $25.50 | $25.57 | $24.80 | 16,295 |
| 2019-04-29 | $25.58 | $25.61 | $25.57 | $25.60 | $24.83 | 17,896 |
| 2019-04-26 | $25.54 | $25.57 | $25.50 | $25.57 | $24.80 | 17,293 |
| 2019-04-25 | $25.48 | $25.55 | $25.46 | $25.51 | $24.74 | 13,944 |
| 2019-04-24 | $25.56 | $25.56 | $25.51 | $25.54 | $24.77 | 43,323 |
| 2019-04-23 | $25.48 | $25.55 | $25.48 | $25.53 | $24.76 | 32,536 |
| 2019-04-22 | $25.48 | $25.48 | $25.38 | $25.45 | $24.68 | 90,586 |
| 2019-04-18 | $25.42 | $25.44 | $25.37 | $25.42 | $24.65 | 69,842 |
| 2019-04-17 | $25.45 | $25.46 | $25.36 | $25.39 | $24.63 | 82,772 |
| 2019-04-16 | $25.41 | $25.44 | $25.40 | $25.42 | $24.65 | 47,118 |
| 2019-04-15 | $25.37 | $25.41 | $25.37 | $25.37 | $24.61 | 42,305 |
| 2019-04-12 | $25.42 | $25.44 | $25.37 | $25.44 | $24.67 | 30,146 |
| 2019-04-11 | $25.34 | $25.35 | $25.24 | $25.33 | $24.57 | 34,536 |
| 2019-04-10 | $25.32 | $25.33 | $25.26 | $25.32 | $24.55 | 33,038 |
| 2019-04-09 | $25.31 | $25.32 | $25.26 | $25.28 | $24.52 | 74,000 |
| 2019-04-08 | $25.30 | $25.39 | $25.26 | $25.39 | $24.63 | 84,354 |
| 2019-04-05 | $25.32 | $25.37 | $25.22 | $25.33 | $24.57 | 115,328 |
| 2019-04-04 | $25.30 | $25.30 | $25.19 | $25.27 | $24.50 | 85,440 |
| 2019-04-03 | $25.28 | $25.29 | $25.14 | $25.20 | $24.44 | 125,272 |
| 2019-04-02 | $25.25 | $25.25 | $25.18 | $25.19 | $24.43 | 322,432 |
| 2019-04-01 | $25.19 | $25.28 | $25.10 | $25.25 | $24.49 | 2,931,655 |
Innovator U.S. Equity Power Buffer ETF - April (PAPR) News Headlines
Recent Innovator U.S. Equity Power Buffer ETF - April (PAPR) News
Similar Companies to Innovator U.S. Equity Power Buffer ETF - April (PAPR) 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 | -- | -- | -- |