Innovator U.S. Equity Power Buffer ETF - August (PAUG) Exchange: BATS
Data as of April 16, 2024
$34.75 ($-0.07) -0.20%
Innovator U.S. Equity Power Buffer ETF - August - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - August.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $34.79 |
| Previous Close | $34.75 |
| High | $34.87 |
| Low | $34.73 |
| Adjusted Open | $34.79 |
| Previous Adjusted Close | $34.75 |
| Adjusted High | $34.87 |
| Adjusted Low | $34.73 |
About Innovator U.S. Equity Power Buffer ETF - August (PAUG)
Innovator ETFs Trust Innovator S&P 500 Power Buffer ETF August
Invest in Innovator U.S. Equity Power Buffer ETF - August (PAUG)
Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - August (PAUG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $34.79 | $34.87 | $34.73 | $34.75 | $34.75 | 46,967 |
| 2024-04-15 | $35.27 | $35.27 | $34.79 | $34.82 | $34.82 | 387,074 |
| 2024-04-12 | $35.18 | $35.20 | $34.97 | $35.00 | $35.00 | 34,377 |
| 2024-04-11 | $35.18 | $35.33 | $35.09 | $35.29 | $35.29 | 27,343 |
| 2024-04-10 | $35.21 | $35.21 | $35.09 | $35.19 | $35.19 | 35,162 |
| 2024-04-09 | $35.31 | $35.32 | $35.18 | $35.32 | $35.32 | 966,129 |
| 2024-04-08 | $35.33 | $35.33 | $35.26 | $35.30 | $35.30 | 53,387 |
| 2024-04-05 | $35.09 | $35.32 | $35.09 | $35.23 | $35.23 | 51,404 |
| 2024-04-04 | $35.40 | $35.43 | $35.07 | $35.10 | $35.10 | 96,583 |
| 2024-04-03 | $35.17 | $35.36 | $35.17 | $35.28 | $35.28 | 290,608 |
| 2024-04-02 | $35.32 | $35.32 | $35.20 | $35.25 | $35.25 | 29,162 |
| 2024-04-01 | $35.35 | $35.44 | $35.33 | $35.35 | $35.35 | 642,425 |
| 2024-03-28 | $35.47 | $35.47 | $35.37 | $35.38 | $35.38 | 79,544 |
| 2024-03-27 | $35.33 | $35.37 | $35.28 | $35.37 | $35.37 | 53,756 |
| 2024-03-26 | $35.22 | $35.33 | $35.22 | $35.28 | $35.28 | 70,221 |
| 2024-03-25 | $35.20 | $35.30 | $35.20 | $35.27 | $35.27 | 23,464 |
| 2024-03-22 | $35.25 | $35.34 | $35.25 | $35.28 | $35.28 | 85,176 |
| 2024-03-21 | $35.32 | $35.36 | $35.22 | $35.29 | $35.29 | 112,050 |
| 2024-03-20 | $35.11 | $35.25 | $35.10 | $35.23 | $35.23 | 85,300 |
| 2024-03-19 | $34.98 | $35.10 | $34.96 | $35.09 | $35.09 | 419,387 |
| 2024-03-18 | $35.00 | $35.09 | $34.99 | $35.00 | $35.00 | 56,361 |
| 2024-03-15 | $34.88 | $34.96 | $34.85 | $34.93 | $34.93 | 266,796 |
| 2024-03-14 | $35.05 | $35.06 | $34.91 | $35.00 | $35.00 | 101,355 |
| 2024-03-13 | $35.02 | $35.10 | $35.02 | $35.03 | $35.03 | 26,329 |
| 2024-03-12 | $35.01 | $35.07 | $34.90 | $35.06 | $35.06 | 38,022 |
| 2024-03-11 | $34.87 | $34.89 | $34.79 | $34.86 | $34.86 | 69,985 |
| 2024-03-08 | $34.94 | $35.11 | $34.87 | $34.87 | $34.87 | 52,573 |
| 2024-03-07 | $34.88 | $35.01 | $34.88 | $34.97 | $34.97 | 325,685 |
| 2024-03-06 | $34.84 | $34.95 | $34.77 | $34.81 | $34.81 | 281,472 |
| 2024-03-05 | $34.85 | $34.85 | $34.65 | $34.72 | $34.72 | 346,465 |
| 2024-03-04 | $34.89 | $34.97 | $34.89 | $34.92 | $34.92 | 34,529 |
| 2024-03-01 | $34.73 | $34.94 | $34.73 | $34.92 | $34.92 | 101,027 |
| 2024-02-29 | $34.72 | $34.82 | $34.67 | $34.78 | $34.78 | 1,970,135 |
| 2024-02-28 | $34.70 | $34.72 | $34.67 | $34.70 | $34.70 | 38,132 |
| 2024-02-27 | $34.66 | $34.74 | $34.66 | $34.72 | $34.72 | 89,161 |
| 2024-02-26 | $34.70 | $34.77 | $34.67 | $34.67 | $34.67 | 125,955 |
| 2024-02-23 | $34.74 | $34.80 | $34.71 | $34.73 | $34.73 | 59,015 |
| 2024-02-22 | $34.55 | $34.74 | $34.55 | $34.69 | $34.69 | 106,710 |
| 2024-02-21 | $34.25 | $34.34 | $34.19 | $34.32 | $34.32 | 42,852 |
| 2024-02-20 | $34.31 | $34.38 | $34.22 | $34.29 | $34.29 | 62,485 |
| 2024-02-16 | $34.45 | $34.55 | $34.40 | $34.43 | $34.43 | 54,617 |
| 2024-02-15 | $34.43 | $34.52 | $34.41 | $34.49 | $34.49 | 78,244 |
| 2024-02-14 | $34.27 | $34.39 | $34.22 | $34.39 | $34.39 | 112,585 |
| 2024-02-13 | $34.10 | $34.27 | $34.07 | $34.18 | $34.18 | 38,885 |
| 2024-02-12 | $34.51 | $34.55 | $34.44 | $34.45 | $34.45 | 45,689 |
| 2024-02-09 | $34.41 | $34.50 | $34.40 | $34.46 | $34.46 | 57,772 |
| 2024-02-08 | $34.38 | $34.39 | $34.33 | $34.35 | $34.35 | 266,727 |
| 2024-02-07 | $34.26 | $34.38 | $34.26 | $34.34 | $34.34 | 61,601 |
| 2024-02-06 | $34.21 | $34.21 | $34.10 | $34.19 | $34.19 | 71,950 |
| 2024-02-05 | $34.06 | $34.20 | $34.02 | $34.17 | $34.17 | 55,607 |
| 2024-02-02 | $33.97 | $34.28 | $33.97 | $34.19 | $34.19 | 320,485 |
| 2024-02-01 | $33.84 | $34.00 | $33.76 | $33.97 | $33.97 | 60,993 |
| 2024-01-31 | $33.90 | $33.96 | $33.71 | $33.72 | $33.72 | 249,522 |
| 2024-01-30 | $34.00 | $34.10 | $34.00 | $34.06 | $34.06 | 304,171 |
| 2024-01-29 | $33.92 | $34.11 | $33.92 | $34.07 | $34.07 | 430,108 |
| 2024-01-26 | $33.88 | $33.99 | $33.88 | $33.92 | $33.92 | 171,666 |
| 2024-01-25 | $33.90 | $33.96 | $33.85 | $33.94 | $33.94 | 76,255 |
| 2024-01-24 | $33.93 | $33.98 | $33.84 | $33.86 | $33.86 | 78,246 |
| 2024-01-23 | $33.77 | $33.83 | $33.73 | $33.81 | $33.81 | 79,948 |
| 2024-01-22 | $33.75 | $33.84 | $33.74 | $33.75 | $33.75 | 87,260 |
| 2024-01-19 | $33.45 | $33.72 | $33.45 | $33.69 | $33.69 | 113,947 |
| 2024-01-18 | $33.35 | $33.44 | $33.26 | $33.41 | $33.41 | 30,762 |
| 2024-01-17 | $33.21 | $33.28 | $33.13 | $33.23 | $33.23 | 53,860 |
| 2024-01-16 | $33.36 | $33.45 | $33.27 | $33.39 | $33.39 | 50,991 |
| 2024-01-12 | $33.45 | $33.53 | $33.40 | $33.48 | $33.48 | 75,455 |
| 2024-01-11 | $33.47 | $33.47 | $33.27 | $33.44 | $33.44 | 217,330 |
| 2024-01-10 | $33.37 | $33.48 | $33.32 | $33.47 | $33.47 | 79,267 |
| 2024-01-09 | $33.19 | $33.35 | $33.19 | $33.32 | $33.32 | 276,405 |
| 2024-01-08 | $33.04 | $33.36 | $33.04 | $33.32 | $33.32 | 101,345 |
| 2024-01-05 | $33.07 | $33.12 | $32.96 | $33.06 | $33.06 | 56,821 |
| 2024-01-04 | $33.02 | $33.16 | $32.98 | $32.98 | $32.98 | 64,747 |
| 2024-01-03 | $33.13 | $33.19 | $33.03 | $33.06 | $33.06 | 141,377 |
| 2024-01-02 | $33.15 | $33.28 | $33.13 | $33.22 | $33.22 | 1,437,823 |
| 2023-12-29 | $33.41 | $33.46 | $33.28 | $33.37 | $33.37 | 90,385 |
| 2023-12-28 | $33.40 | $33.47 | $33.40 | $33.42 | $33.42 | 55,927 |
| 2023-12-27 | $33.40 | $33.41 | $33.30 | $33.40 | $33.40 | 106,847 |
| 2023-12-26 | $33.31 | $33.41 | $33.31 | $33.36 | $33.36 | 135,223 |
| 2023-12-22 | $33.31 | $33.34 | $33.20 | $33.25 | $33.25 | 256,519 |
| 2023-12-21 | $33.13 | $33.27 | $33.06 | $33.27 | $33.27 | 206,894 |
| 2023-12-20 | $33.24 | $33.35 | $33.02 | $33.04 | $33.04 | 69,126 |
| 2023-12-19 | $33.20 | $33.35 | $33.20 | $33.32 | $33.32 | 61,484 |
| 2023-12-18 | $33.21 | $33.26 | $33.12 | $33.23 | $33.23 | 148,387 |
| 2023-12-15 | $33.08 | $33.17 | $33.03 | $33.06 | $33.06 | 106,317 |
| 2023-12-14 | $33.12 | $33.19 | $33.00 | $33.13 | $33.13 | 64,629 |
| 2023-12-13 | $32.73 | $33.10 | $32.73 | $33.08 | $33.08 | 87,436 |
| 2023-12-12 | $32.61 | $32.77 | $32.61 | $32.77 | $32.77 | 66,352 |
| 2023-12-11 | $32.59 | $32.69 | $32.57 | $32.65 | $32.65 | 144,560 |
| 2023-12-08 | $32.47 | $32.62 | $32.46 | $32.60 | $32.60 | 73,669 |
| 2023-12-07 | $32.40 | $32.52 | $32.40 | $32.52 | $32.52 | 48,277 |
| 2023-12-06 | $32.48 | $32.49 | $32.34 | $32.36 | $32.36 | 211,753 |
| 2023-12-05 | $32.35 | $32.47 | $32.32 | $32.44 | $32.44 | 197,400 |
| 2023-12-04 | $32.37 | $32.45 | $32.29 | $32.44 | $32.44 | 45,861 |
| 2023-12-01 | $32.37 | $32.55 | $32.34 | $32.55 | $32.55 | 137,497 |
| 2023-11-30 | $32.36 | $32.41 | $32.24 | $32.39 | $32.39 | 109,055 |
| 2023-11-29 | $32.41 | $32.48 | $32.27 | $32.33 | $32.33 | 100,131 |
| 2023-11-28 | $32.27 | $32.39 | $32.23 | $32.28 | $32.28 | 288,559 |
| 2023-11-27 | $32.22 | $32.35 | $32.22 | $32.32 | $32.32 | 291,451 |
| 2023-11-24 | $32.35 | $32.35 | $32.29 | $32.32 | $32.32 | 14,260 |
| 2023-11-22 | $32.27 | $32.35 | $32.25 | $32.32 | $32.32 | 248,368 |
| 2023-11-21 | $32.23 | $32.28 | $32.17 | $32.26 | $32.26 | 113,368 |
| 2023-11-20 | $32.16 | $32.31 | $32.12 | $32.30 | $32.30 | 187,561 |
| 2023-11-17 | $32.09 | $32.15 | $32.06 | $32.10 | $32.10 | 99,142 |
| 2023-11-16 | $32.01 | $32.11 | $31.98 | $32.11 | $32.11 | 107,955 |
| 2023-11-15 | $32.08 | $32.14 | $32.01 | $32.08 | $32.08 | 514,313 |
| 2023-11-14 | $31.86 | $32.09 | $31.86 | $32.05 | $32.05 | 365,559 |
| 2023-11-13 | $31.61 | $31.69 | $31.56 | $31.64 | $31.64 | 90,374 |
| 2023-11-10 | $31.47 | $31.65 | $31.35 | $31.61 | $31.61 | 228,046 |
| 2023-11-09 | $31.53 | $31.53 | $31.33 | $31.38 | $31.38 | 261,027 |
| 2023-11-08 | $31.55 | $31.55 | $31.43 | $31.53 | $31.53 | 90,124 |
| 2023-11-07 | $31.50 | $31.53 | $31.39 | $31.52 | $31.52 | 60,079 |
| 2023-11-06 | $31.52 | $31.52 | $31.36 | $31.46 | $31.46 | 46,933 |
| 2023-11-03 | $31.29 | $31.47 | $31.29 | $31.37 | $31.37 | 99,102 |
| 2023-11-02 | $31.13 | $31.22 | $31.03 | $31.20 | $31.20 | 64,509 |
| 2023-11-01 | $30.67 | $30.92 | $30.67 | $30.85 | $30.85 | 291,087 |
| 2023-10-31 | $30.53 | $30.72 | $30.53 | $30.66 | $30.66 | 64,103 |
| 2023-10-30 | $30.53 | $30.63 | $30.44 | $30.56 | $30.56 | 42,553 |
| 2023-10-27 | $30.46 | $30.54 | $30.30 | $30.36 | $30.36 | 77,918 |
| 2023-10-26 | $30.60 | $30.60 | $30.37 | $30.40 | $30.40 | 106,969 |
| 2023-10-25 | $30.80 | $30.80 | $30.60 | $30.64 | $30.64 | 297,556 |
| 2023-10-24 | $30.88 | $30.96 | $30.78 | $30.88 | $30.88 | 58,629 |
| 2023-10-23 | $30.68 | $30.91 | $30.68 | $30.78 | $30.78 | 29,668 |
| 2023-10-20 | $30.97 | $31.01 | $30.77 | $30.80 | $30.80 | 103,649 |
| 2023-10-19 | $31.25 | $31.26 | $30.96 | $31.03 | $31.03 | 71,526 |
| 2023-10-18 | $31.37 | $31.39 | $31.09 | $31.12 | $31.12 | 62,413 |
| 2023-10-17 | $31.36 | $31.51 | $31.29 | $31.45 | $31.45 | 92,313 |
| 2023-10-16 | $31.36 | $31.47 | $31.33 | $31.40 | $31.40 | 62,690 |
| 2023-10-13 | $31.40 | $31.44 | $31.16 | $31.20 | $31.20 | 48,595 |
| 2023-10-12 | $31.42 | $31.47 | $31.23 | $31.29 | $31.29 | 47,566 |
| 2023-10-11 | $31.35 | $31.42 | $31.30 | $31.41 | $31.41 | 29,945 |
| 2023-10-10 | $31.25 | $31.44 | $31.24 | $31.32 | $31.32 | 58,245 |
| 2023-10-09 | $30.98 | $31.27 | $30.98 | $31.23 | $31.23 | 22,735 |
| 2023-10-06 | $30.77 | $31.21 | $30.77 | $31.11 | $31.11 | 178,786 |
| 2023-10-05 | $30.98 | $30.98 | $30.80 | $30.94 | $30.94 | 106,709 |
| 2023-10-04 | $30.83 | $30.95 | $30.76 | $30.90 | $30.90 | 75,625 |
| 2023-10-03 | $30.96 | $30.96 | $30.74 | $30.76 | $30.76 | 64,567 |
| 2023-10-02 | $31.03 | $31.07 | $30.90 | $31.03 | $31.03 | 213,856 |
| 2023-09-29 | $31.14 | $31.21 | $30.99 | $31.05 | $31.05 | 152,486 |
| 2023-09-28 | $30.96 | $31.14 | $30.96 | $31.08 | $31.08 | 40,094 |
| 2023-09-27 | $31.00 | $31.03 | $30.80 | $30.97 | $30.97 | 190,355 |
| 2023-09-26 | $31.06 | $31.12 | $30.92 | $30.99 | $30.99 | 214,525 |
| 2023-09-25 | $31.04 | $31.25 | $31.04 | $31.25 | $31.25 | 162,251 |
| 2023-09-22 | $31.27 | $31.30 | $31.13 | $31.13 | $31.13 | 92,182 |
| 2023-09-21 | $31.30 | $31.35 | $31.19 | $31.20 | $31.20 | 97,783 |
| 2023-09-20 | $31.80 | $31.80 | $31.51 | $31.52 | $31.52 | 100,301 |
| 2023-09-19 | $31.68 | $31.72 | $31.56 | $31.70 | $31.70 | 159,268 |
| 2023-09-18 | $31.77 | $31.79 | $31.65 | $31.74 | $31.74 | 65,489 |
| 2023-09-15 | $31.86 | $31.89 | $31.71 | $31.72 | $31.72 | 105,971 |
| 2023-09-14 | $31.89 | $31.99 | $31.82 | $31.98 | $31.98 | 177,096 |
| 2023-09-13 | $31.78 | $31.84 | $31.72 | $31.80 | $31.80 | 59,557 |
| 2023-09-12 | $31.82 | $31.87 | $31.71 | $31.77 | $31.77 | 83,252 |
| 2023-09-11 | $31.88 | $31.89 | $31.76 | $31.87 | $31.87 | 71,953 |
| 2023-09-08 | $31.73 | $31.81 | $31.70 | $31.75 | $31.75 | 77,127 |
| 2023-09-07 | $31.54 | $31.74 | $31.54 | $31.72 | $31.72 | 121,845 |
| 2023-09-06 | $31.83 | $31.86 | $31.66 | $31.79 | $31.79 | 125,537 |
| 2023-09-05 | $31.91 | $31.96 | $31.89 | $31.91 | $31.91 | 36,633 |
| 2023-09-01 | $32.12 | $32.12 | $31.90 | $31.93 | $31.93 | 102,419 |
| 2023-08-31 | $32.01 | $32.04 | $31.92 | $31.96 | $31.96 | 121,971 |
| 2023-08-30 | $31.92 | $32.01 | $31.89 | $31.92 | $31.92 | 125,012 |
| 2023-08-29 | $31.51 | $31.90 | $31.51 | $31.90 | $31.90 | 223,676 |
| 2023-08-28 | $31.57 | $31.63 | $31.51 | $31.61 | $31.61 | 296,056 |
| 2023-08-25 | $31.46 | $31.53 | $31.23 | $31.46 | $31.46 | 116,003 |
| 2023-08-24 | $31.66 | $31.69 | $31.35 | $31.36 | $31.36 | 800,395 |
| 2023-08-23 | $31.48 | $31.65 | $31.44 | $31.61 | $31.61 | 239,993 |
| 2023-08-22 | $31.46 | $31.51 | $31.37 | $31.40 | $31.40 | 231,088 |
| 2023-08-21 | $31.38 | $31.48 | $31.28 | $31.45 | $31.45 | 536,245 |
| 2023-08-18 | $31.21 | $31.37 | $31.16 | $31.31 | $31.31 | 176,577 |
| 2023-08-17 | $31.53 | $31.53 | $31.27 | $31.31 | $31.31 | 448,097 |
| 2023-08-16 | $31.61 | $31.65 | $31.43 | $31.47 | $31.47 | 341,022 |
| 2023-08-15 | $31.66 | $31.74 | $31.57 | $31.61 | $31.61 | 277,373 |
| 2023-08-14 | $31.71 | $31.83 | $31.65 | $31.83 | $31.83 | 524,925 |
| 2023-08-11 | $31.65 | $31.74 | $31.60 | $31.71 | $31.71 | 408,892 |
| 2023-08-10 | $31.85 | $31.99 | $31.66 | $31.66 | $31.66 | 256,164 |
| 2023-08-09 | $31.86 | $31.86 | $31.68 | $31.73 | $31.73 | 665,333 |
| 2023-08-08 | $31.84 | $31.87 | $31.69 | $31.85 | $31.85 | 825,010 |
| 2023-08-07 | $31.88 | $31.94 | $31.81 | $31.90 | $31.90 | 370,261 |
| 2023-08-04 | $31.98 | $32.03 | $31.73 | $31.76 | $31.76 | 646,668 |
| 2023-08-03 | $31.85 | $31.92 | $31.75 | $31.85 | $31.85 | 1,230,933 |
| 2023-08-02 | $32.07 | $32.11 | $31.85 | $31.90 | $31.90 | 1,982,407 |
| 2023-08-01 | $32.20 | $32.32 | $32.10 | $32.16 | $32.16 | 3,034,958 |
| 2023-07-31 | $32.21 | $32.21 | $32.06 | $32.20 | $32.20 | 4,254,179 |
| 2023-07-28 | $32.01 | $32.17 | $31.99 | $32.11 | $32.11 | 328,422 |
| 2023-07-27 | $32.30 | $32.30 | $31.78 | $31.83 | $31.83 | 194,916 |
| 2023-07-26 | $31.99 | $32.09 | $31.87 | $32.02 | $32.02 | 54,440 |
| 2023-07-25 | $31.86 | $32.12 | $31.86 | $32.00 | $32.00 | 49,210 |
| 2023-07-24 | $31.90 | $31.96 | $31.79 | $31.88 | $31.88 | 123,644 |
| 2023-07-21 | $31.99 | $31.99 | $31.79 | $31.81 | $31.81 | 80,288 |
| 2023-07-20 | $31.97 | $32.01 | $31.72 | $31.77 | $31.77 | 561,113 |
| 2023-07-19 | $31.98 | $32.07 | $31.94 | $31.96 | $31.96 | 630,352 |
| 2023-07-18 | $31.69 | $31.95 | $31.69 | $31.92 | $31.92 | 34,574 |
| 2023-07-17 | $31.59 | $31.76 | $31.58 | $31.64 | $31.64 | 284,882 |
| 2023-07-14 | $31.68 | $31.68 | $31.52 | $31.56 | $31.56 | 50,175 |
| 2023-07-13 | $31.42 | $31.67 | $31.42 | $31.57 | $31.57 | 56,302 |
| 2023-07-12 | $31.32 | $31.44 | $31.28 | $31.34 | $31.34 | 41,611 |
| 2023-07-11 | $30.99 | $31.10 | $30.94 | $31.10 | $31.10 | 447,335 |
| 2023-07-10 | $30.93 | $30.93 | $30.83 | $30.91 | $30.91 | 49,482 |
| 2023-07-07 | $30.86 | $31.12 | $30.82 | $30.83 | $30.83 | 186,317 |
| 2023-07-06 | $30.86 | $30.96 | $30.76 | $30.93 | $30.93 | 38,075 |
| 2023-07-05 | $31.13 | $31.25 | $31.11 | $31.16 | $31.16 | 43,182 |
| 2023-07-03 | $31.22 | $31.23 | $31.16 | $31.21 | $31.21 | 88,677 |
| 2023-06-30 | $31.13 | $31.24 | $31.10 | $31.20 | $31.20 | 94,298 |
| 2023-06-29 | $30.65 | $30.85 | $30.65 | $30.83 | $30.83 | 15,815 |
| 2023-06-28 | $30.73 | $30.78 | $30.60 | $30.71 | $30.71 | 82,201 |
| 2023-06-27 | $30.45 | $30.75 | $30.45 | $30.71 | $30.71 | 20,090 |
| 2023-06-26 | $30.62 | $30.62 | $30.41 | $30.41 | $30.41 | 18,499 |
| 2023-06-23 | $30.47 | $30.65 | $30.47 | $30.51 | $30.51 | 523,162 |
| 2023-06-22 | $30.61 | $30.75 | $30.61 | $30.74 | $30.74 | 79,588 |
| 2023-06-21 | $30.70 | $30.78 | $30.64 | $30.65 | $30.65 | 160,629 |
| 2023-06-20 | $30.72 | $30.87 | $30.66 | $30.81 | $30.81 | 200,964 |
| 2023-06-16 | $31.11 | $31.15 | $30.92 | $30.92 | $30.92 | 106,831 |
| 2023-06-15 | $30.72 | $31.13 | $30.72 | $31.04 | $31.04 | 49,649 |
| 2023-06-14 | $30.69 | $30.84 | $30.55 | $30.71 | $30.71 | 45,334 |
| 2023-06-13 | $30.68 | $30.78 | $30.60 | $30.70 | $30.70 | 381,674 |
| 2023-06-12 | $30.35 | $30.56 | $30.31 | $30.52 | $30.52 | 24,901 |
| 2023-06-09 | $30.24 | $30.45 | $30.23 | $30.32 | $30.32 | 35,673 |
| 2023-06-08 | $30.05 | $30.28 | $30.05 | $30.28 | $30.28 | 44,466 |
| 2023-06-07 | $30.23 | $30.26 | $30.07 | $30.14 | $30.14 | 284,600 |
| 2023-06-06 | $30.08 | $30.23 | $30.08 | $30.23 | $30.23 | 55,568 |
| 2023-06-05 | $30.23 | $30.31 | $30.15 | $30.15 | $30.15 | 440,448 |
| 2023-06-02 | $29.94 | $30.27 | $29.94 | $30.24 | $30.24 | 63,109 |
| 2023-06-01 | $29.68 | $29.94 | $29.68 | $29.91 | $29.91 | 155,292 |
| 2023-05-31 | $29.71 | $29.79 | $29.62 | $29.74 | $29.74 | 23,006 |
| 2023-05-30 | $29.84 | $29.95 | $29.79 | $29.89 | $29.89 | 823,276 |
| 2023-05-26 | $29.55 | $29.92 | $29.55 | $29.86 | $29.86 | 34,475 |
| 2023-05-25 | $29.51 | $29.64 | $29.47 | $29.61 | $29.61 | 60,969 |
| 2023-05-24 | $29.44 | $29.50 | $29.39 | $29.46 | $29.46 | 31,691 |
| 2023-05-23 | $29.72 | $29.75 | $29.56 | $29.56 | $29.56 | 919,366 |
| 2023-05-22 | $29.73 | $29.86 | $29.73 | $29.75 | $29.75 | 29,955 |
| 2023-05-19 | $29.78 | $29.88 | $29.71 | $29.76 | $29.76 | 27,635 |
| 2023-05-18 | $29.54 | $29.82 | $29.54 | $29.77 | $29.77 | 137,278 |
| 2023-05-17 | $29.57 | $29.66 | $29.44 | $29.65 | $29.65 | 60,183 |
| 2023-05-16 | $29.53 | $29.53 | $29.43 | $29.44 | $29.44 | 180,045 |
| 2023-05-15 | $29.57 | $29.57 | $29.45 | $29.55 | $29.55 | 29,367 |
| 2023-05-12 | $29.64 | $29.64 | $29.39 | $29.51 | $29.51 | 23,052 |
| 2023-05-11 | $29.51 | $29.54 | $29.44 | $29.54 | $29.54 | 60,673 |
| 2023-05-10 | $29.51 | $29.62 | $29.38 | $29.59 | $29.59 | 60,695 |
| 2023-05-09 | $29.52 | $29.56 | $29.49 | $29.52 | $29.52 | 52,468 |
| 2023-05-08 | $29.60 | $29.60 | $29.52 | $29.59 | $29.59 | 24,939 |
| 2023-05-05 | $29.49 | $29.65 | $29.47 | $29.60 | $29.60 | 44,211 |
| 2023-05-04 | $29.26 | $29.37 | $29.23 | $29.29 | $29.29 | 151,792 |
| 2023-05-03 | $29.54 | $29.62 | $29.39 | $29.40 | $29.40 | 61,098 |
| 2023-05-02 | $29.55 | $29.55 | $29.42 | $29.53 | $29.53 | 73,103 |
| 2023-05-01 | $29.76 | $29.78 | $29.70 | $29.74 | $29.74 | 435,385 |
| 2023-04-28 | $29.45 | $29.75 | $29.45 | $29.75 | $29.75 | 48,234 |
| 2023-04-27 | $29.29 | $29.61 | $29.29 | $29.61 | $29.61 | 26,053 |
| 2023-04-26 | $29.37 | $29.37 | $29.20 | $29.26 | $29.26 | 57,421 |
| 2023-04-25 | $29.45 | $29.48 | $29.32 | $29.34 | $29.34 | 35,000 |
| 2023-04-24 | $29.61 | $29.62 | $29.52 | $29.61 | $29.61 | 13,463 |
| 2023-04-21 | $29.53 | $29.59 | $29.53 | $29.56 | $29.56 | 500,318 |
| 2023-04-20 | $29.61 | $29.64 | $29.49 | $29.58 | $29.58 | 41,962 |
| 2023-04-19 | $29.64 | $29.73 | $29.63 | $29.70 | $29.70 | 196,421 |
| 2023-04-18 | $29.73 | $29.73 | $29.62 | $29.72 | $29.72 | 80,269 |
| 2023-04-17 | $29.65 | $29.70 | $29.56 | $29.70 | $29.70 | 59,742 |
| 2023-04-14 | $29.60 | $29.78 | $29.52 | $29.67 | $29.67 | 49,476 |
| 2023-04-13 | $29.44 | $29.70 | $29.44 | $29.67 | $29.67 | 460,152 |
| 2023-04-12 | $29.60 | $29.63 | $29.42 | $29.44 | $29.44 | 140,514 |
| 2023-04-11 | $29.58 | $29.62 | $29.48 | $29.53 | $29.53 | 711,001 |
| 2023-04-10 | $29.44 | $29.56 | $29.35 | $29.56 | $29.56 | 23,178 |
| 2023-04-06 | $29.45 | $29.55 | $29.37 | $29.55 | $29.55 | 36,907 |
| 2023-04-05 | $29.52 | $29.52 | $29.37 | $29.48 | $29.48 | 30,620 |
| 2023-04-04 | $29.55 | $29.67 | $29.45 | $29.49 | $29.49 | 39,342 |
| 2023-04-03 | $29.58 | $29.63 | $29.50 | $29.63 | $29.63 | 131,130 |
| 2023-03-31 | $29.37 | $29.53 | $29.35 | $29.50 | $29.50 | 43,794 |
| 2023-03-30 | $29.36 | $29.36 | $29.23 | $29.24 | $29.24 | 32,833 |
| 2023-03-29 | $29.13 | $29.22 | $29.09 | $29.21 | $29.21 | 28,609 |
| 2023-03-28 | $28.91 | $28.97 | $28.86 | $28.97 | $28.97 | 23,575 |
| 2023-03-27 | $29.09 | $29.09 | $28.96 | $29.00 | $29.00 | 25,288 |
| 2023-03-24 | $28.76 | $28.99 | $28.72 | $28.99 | $28.99 | 30,333 |
| 2023-03-23 | $28.85 | $29.13 | $28.76 | $28.84 | $28.84 | 25,891 |
| 2023-03-22 | $29.09 | $29.21 | $28.85 | $28.85 | $28.85 | 42,713 |
| 2023-03-21 | $28.93 | $29.13 | $28.93 | $29.09 | $29.09 | 37,828 |
| 2023-03-20 | $28.74 | $28.88 | $28.74 | $28.87 | $28.87 | 53,602 |
| 2023-03-17 | $28.83 | $28.84 | $28.66 | $28.75 | $28.75 | 54,083 |
| 2023-03-16 | $28.54 | $28.93 | $28.53 | $28.83 | $28.83 | 23,110 |
| 2023-03-15 | $28.57 | $28.64 | $28.41 | $28.64 | $28.64 | 65,135 |
| 2023-03-14 | $28.63 | $28.80 | $28.52 | $28.78 | $28.78 | 19,206 |
| 2023-03-13 | $28.36 | $28.63 | $28.36 | $28.53 | $28.53 | 41,439 |
| 2023-03-10 | $28.64 | $28.77 | $28.44 | $28.53 | $28.53 | 21,540 |
| 2023-03-09 | $29.03 | $29.10 | $28.73 | $28.78 | $28.78 | 38,120 |
| 2023-03-08 | $29.02 | $29.06 | $28.93 | $29.06 | $29.06 | 27,833 |
| 2023-03-07 | $29.22 | $29.22 | $28.95 | $28.98 | $28.98 | 34,027 |
| 2023-03-06 | $29.29 | $29.41 | $29.27 | $29.31 | $29.31 | 22,024 |
| 2023-03-03 | $29.04 | $29.29 | $29.03 | $29.29 | $29.29 | 242,819 |
| 2023-03-02 | $28.79 | $29.07 | $28.79 | $29.03 | $29.03 | 34,689 |
| 2023-03-01 | $28.81 | $28.91 | $28.62 | $28.87 | $28.87 | 27,160 |
| 2023-02-28 | $28.92 | $29.07 | $28.89 | $28.97 | $28.97 | 51,770 |
| 2023-02-27 | $29.04 | $29.17 | $28.93 | $29.01 | $29.01 | 52,018 |
| 2023-02-24 | $28.93 | $28.99 | $28.81 | $28.97 | $28.97 | 24,248 |
| 2023-02-23 | $29.18 | $29.18 | $28.94 | $29.15 | $29.15 | 41,968 |
| 2023-02-22 | $29.05 | $29.16 | $28.96 | $29.05 | $29.05 | 35,007 |
| 2023-02-21 | $29.25 | $29.25 | $29.01 | $29.08 | $29.08 | 205,232 |
| 2023-02-17 | $29.44 | $29.44 | $29.24 | $29.36 | $29.36 | 28,856 |
| 2023-02-16 | $29.51 | $29.62 | $29.40 | $29.40 | $29.40 | 134,916 |
| 2023-02-15 | $29.63 | $29.70 | $29.54 | $29.65 | $29.65 | 48,442 |
| 2023-02-14 | $29.66 | $29.75 | $29.46 | $29.67 | $29.67 | 79,210 |
| 2023-02-13 | $29.50 | $29.67 | $29.49 | $29.63 | $29.63 | 198,424 |
| 2023-02-10 | $29.39 | $29.47 | $29.32 | $29.47 | $29.47 | 18,786 |
| 2023-02-09 | $29.65 | $29.68 | $29.36 | $29.44 | $29.44 | 34,114 |
| 2023-02-08 | $29.64 | $29.74 | $29.52 | $29.57 | $29.57 | 32,050 |
| 2023-02-07 | $29.45 | $29.78 | $29.40 | $29.78 | $29.78 | 40,041 |
| 2023-02-06 | $29.51 | $29.56 | $29.42 | $29.56 | $29.56 | 54,595 |
| 2023-02-03 | $29.61 | $29.80 | $29.53 | $29.63 | $29.63 | 61,531 |
| 2023-02-02 | $29.67 | $29.87 | $29.67 | $29.77 | $29.77 | 201,040 |
| 2023-02-01 | $29.29 | $29.67 | $29.21 | $29.50 | $29.50 | 124,793 |
| 2023-01-31 | $29.15 | $29.37 | $29.12 | $29.37 | $29.37 | 288,583 |
| 2023-01-30 | $29.12 | $29.30 | $29.06 | $29.12 | $29.12 | 842,803 |
| 2023-01-27 | $29.24 | $29.39 | $29.24 | $29.34 | $29.34 | 110,579 |
| 2023-01-26 | $29.17 | $29.30 | $29.06 | $29.30 | $29.30 | 230,172 |
| 2023-01-25 | $28.79 | $29.10 | $28.76 | $29.10 | $29.10 | 34,073 |
| 2023-01-24 | $29.00 | $29.11 | $28.93 | $29.10 | $29.10 | 33,428 |
| 2023-01-23 | $28.94 | $29.16 | $28.91 | $29.13 | $29.13 | 35,822 |
| 2023-01-20 | $28.59 | $28.92 | $28.59 | $28.84 | $28.84 | 32,859 |
| 2023-01-19 | $28.57 | $28.65 | $28.51 | $28.60 | $28.60 | 45,916 |
| 2023-01-18 | $29.02 | $29.07 | $28.69 | $28.71 | $28.71 | 66,301 |
| 2023-01-17 | $28.97 | $29.08 | $28.94 | $28.99 | $28.99 | 58,491 |
| 2023-01-13 | $28.83 | $29.05 | $28.83 | $29.00 | $29.00 | 20,707 |
| 2023-01-12 | $28.92 | $29.00 | $28.79 | $28.92 | $28.92 | 48,280 |
| 2023-01-11 | $28.81 | $28.88 | $28.71 | $28.84 | $28.84 | 18,071 |
| 2023-01-10 | $28.55 | $28.68 | $28.49 | $28.62 | $28.62 | 14,851 |
| 2023-01-09 | $28.62 | $28.79 | $28.52 | $28.52 | $28.52 | 25,488 |
| 2023-01-06 | $28.28 | $28.65 | $28.28 | $28.60 | $28.60 | 56,684 |
| 2023-01-05 | $28.23 | $28.26 | $28.15 | $28.22 | $28.22 | 26,992 |
| 2023-01-04 | $28.34 | $28.49 | $28.25 | $28.42 | $28.42 | 19,318 |
| 2023-01-03 | $28.40 | $28.41 | $28.14 | $28.29 | $28.29 | 48,626 |
| 2022-12-30 | $28.18 | $28.35 | $28.13 | $28.35 | $28.35 | 71,190 |
| 2022-12-29 | $28.19 | $28.38 | $28.19 | $28.37 | $28.37 | 37,730 |
| 2022-12-28 | $28.33 | $28.33 | $28.04 | $28.08 | $28.08 | 46,615 |
| 2022-12-27 | $28.28 | $28.34 | $28.18 | $28.27 | $28.27 | 29,237 |
| 2022-12-23 | $28.14 | $28.35 | $28.14 | $28.28 | $28.28 | 10,416 |
| 2022-12-22 | $28.23 | $28.23 | $27.98 | $28.23 | $28.23 | 68,832 |
| 2022-12-21 | $28.29 | $28.51 | $28.27 | $28.46 | $28.46 | 67,027 |
| 2022-12-20 | $28.19 | $28.30 | $28.11 | $28.23 | $28.23 | 55,865 |
| 2022-12-19 | $28.28 | $28.28 | $28.07 | $28.21 | $28.21 | 34,638 |
| 2022-12-16 | $28.44 | $28.44 | $28.20 | $28.29 | $28.29 | 24,793 |
| 2022-12-15 | $28.57 | $28.57 | $28.41 | $28.49 | $28.49 | 55,959 |
| 2022-12-14 | $29.12 | $29.16 | $28.84 | $28.97 | $28.97 | 30,498 |
| 2022-12-13 | $29.26 | $29.38 | $28.90 | $29.06 | $29.06 | 470,312 |
| 2022-12-12 | $28.73 | $28.91 | $28.65 | $28.91 | $28.91 | 45,128 |
| 2022-12-09 | $28.73 | $28.81 | $28.65 | $28.66 | $28.66 | 42,871 |
| 2022-12-08 | $28.68 | $28.82 | $28.63 | $28.79 | $28.79 | 73,144 |
| 2022-12-07 | $28.51 | $28.73 | $28.51 | $28.65 | $28.65 | 108,119 |
| 2022-12-06 | $28.90 | $28.91 | $28.54 | $28.68 | $28.68 | 31,923 |
| 2022-12-05 | $29.07 | $29.07 | $28.81 | $28.92 | $28.92 | 32,045 |
| 2022-12-02 | $29.01 | $29.23 | $28.95 | $29.21 | $29.21 | 33,989 |
| 2022-12-01 | $29.23 | $29.28 | $29.12 | $29.23 | $29.23 | 157,153 |
| 2022-11-30 | $28.69 | $29.15 | $28.60 | $29.15 | $29.15 | 33,370 |
| 2022-11-29 | $28.72 | $28.75 | $28.62 | $28.65 | $28.65 | 134,684 |
| 2022-11-28 | $28.82 | $28.84 | $28.66 | $28.74 | $28.74 | 28,647 |
| 2022-11-25 | $28.96 | $29.00 | $28.93 | $28.98 | $28.98 | 55,243 |
| 2022-11-23 | $28.92 | $29.00 | $28.84 | $29.00 | $29.00 | 44,486 |
| 2022-11-22 | $28.66 | $28.87 | $28.66 | $28.87 | $28.87 | 54,745 |
| 2022-11-21 | $28.67 | $28.67 | $28.56 | $28.66 | $28.66 | 49,305 |
| 2022-11-18 | $28.68 | $28.72 | $28.56 | $28.71 | $28.71 | 56,582 |
| 2022-11-17 | $28.46 | $28.63 | $28.43 | $28.63 | $28.63 | 65,747 |
| 2022-11-16 | $28.64 | $28.73 | $28.63 | $28.67 | $28.67 | 80,412 |
| 2022-11-15 | $28.88 | $28.88 | $28.60 | $28.77 | $28.77 | 53,665 |
| 2022-11-14 | $28.70 | $28.82 | $28.63 | $28.63 | $28.63 | 39,291 |
| 2022-11-11 | $28.68 | $28.79 | $28.58 | $28.70 | $28.70 | 54,155 |
| 2022-11-10 | $28.38 | $28.62 | $28.38 | $28.56 | $28.56 | 98,798 |
| 2022-11-09 | $27.93 | $27.97 | $27.72 | $27.76 | $27.76 | 17,830 |
| 2022-11-08 | $28.08 | $28.21 | $27.94 | $28.09 | $28.09 | 36,889 |
| 2022-11-07 | $27.88 | $28.00 | $27.80 | $28.00 | $28.00 | 32,675 |
| 2022-11-04 | $27.69 | $27.90 | $27.57 | $27.78 | $27.78 | 36,361 |
| 2022-11-03 | $27.48 | $27.70 | $27.48 | $27.59 | $27.59 | 26,977 |
| 2022-11-02 | $28.12 | $28.28 | $27.79 | $27.79 | $27.79 | 10,294 |
| 2022-11-01 | $28.34 | $28.34 | $28.06 | $28.13 | $28.13 | 17,858 |
| 2022-10-31 | $28.20 | $28.25 | $28.18 | $28.25 | $28.25 | 42,501 |
| 2022-10-28 | $28.05 | $28.32 | $28.05 | $28.30 | $28.30 | 12,624 |
| 2022-10-27 | $28.05 | $28.13 | $27.90 | $27.90 | $27.90 | 98,973 |
| 2022-10-26 | $27.98 | $28.20 | $27.98 | $28.03 | $28.03 | 38,824 |
| 2022-10-25 | $28.00 | $28.13 | $27.97 | $28.13 | $28.13 | 26,779 |
| 2022-10-24 | $27.79 | $27.90 | $27.67 | $27.86 | $27.86 | 42,367 |
| 2022-10-21 | $27.32 | $27.69 | $27.32 | $27.64 | $27.64 | 42,425 |
| 2022-10-20 | $27.34 | $27.57 | $27.24 | $27.33 | $27.33 | 27,171 |
| 2022-10-19 | $27.48 | $27.55 | $27.28 | $27.44 | $27.44 | 75,908 |
| 2022-10-18 | $27.55 | $27.58 | $27.40 | $27.55 | $27.55 | 17,164 |
| 2022-10-17 | $27.27 | $27.40 | $27.27 | $27.35 | $27.35 | 11,500 |
| 2022-10-14 | $27.51 | $27.51 | $26.93 | $26.96 | $26.96 | 27,865 |
| 2022-10-13 | $26.60 | $27.36 | $26.58 | $27.31 | $27.31 | 42,608 |
| 2022-10-12 | $27.00 | $27.01 | $26.89 | $26.92 | $26.92 | 30,534 |
| 2022-10-11 | $26.93 | $27.16 | $26.85 | $26.90 | $26.90 | 24,656 |
| 2022-10-10 | $27.17 | $27.17 | $26.90 | $27.02 | $27.02 | 26,088 |
| 2022-10-07 | $27.45 | $27.45 | $27.10 | $27.19 | $27.19 | 256,191 |
| 2022-10-06 | $27.70 | $27.85 | $27.58 | $27.59 | $27.59 | 114,584 |
| 2022-10-05 | $27.57 | $27.92 | $27.52 | $27.76 | $27.76 | 35,499 |
| 2022-10-04 | $27.68 | $27.83 | $27.67 | $27.79 | $27.79 | 32,613 |
| 2022-10-03 | $27.05 | $27.45 | $27.05 | $27.31 | $27.31 | 166,746 |
| 2022-09-30 | $27.10 | $27.29 | $26.89 | $26.97 | $26.97 | 295,349 |
| 2022-09-29 | $27.24 | $27.24 | $26.97 | $27.10 | $27.10 | 210,650 |
| 2022-09-28 | $27.22 | $27.58 | $27.20 | $27.46 | $27.46 | 181,394 |
| 2022-09-27 | $27.41 | $27.45 | $27.08 | $27.21 | $27.21 | 83,691 |
| 2022-09-26 | $27.24 | $27.49 | $27.18 | $27.25 | $27.25 | 51,173 |
| 2022-09-23 | $27.47 | $27.47 | $27.20 | $27.43 | $27.43 | 62,114 |
| 2022-09-22 | $27.82 | $27.86 | $27.63 | $27.71 | $27.71 | 41,292 |
| 2022-09-21 | $28.19 | $28.27 | $27.78 | $27.78 | $27.78 | 39,192 |
| 2022-09-20 | $28.06 | $28.14 | $28.00 | $28.09 | $28.09 | 49,772 |
| 2022-09-19 | $28.08 | $28.30 | $28.07 | $28.30 | $28.30 | 129,998 |
| 2022-09-16 | $28.05 | $28.15 | $27.98 | $28.15 | $28.15 | 262,059 |
| 2022-09-15 | $28.31 | $28.49 | $28.17 | $28.27 | $28.27 | 54,029 |
| 2022-09-14 | $28.36 | $28.51 | $28.30 | $28.43 | $28.43 | 76,996 |
| 2022-09-13 | $28.82 | $28.82 | $28.32 | $28.32 | $28.32 | 333,711 |
| 2022-09-12 | $29.07 | $29.15 | $29.04 | $29.14 | $29.14 | 73,686 |
| 2022-09-09 | $28.86 | $29.01 | $28.86 | $28.98 | $28.98 | 100,668 |
| 2022-09-08 | $28.56 | $28.73 | $28.52 | $28.70 | $28.70 | 30,139 |
| 2022-09-07 | $28.34 | $28.65 | $28.33 | $28.62 | $28.62 | 58,511 |
| 2022-09-06 | $28.41 | $28.44 | $28.25 | $28.34 | $28.34 | 36,546 |
| 2022-09-02 | $28.66 | $28.75 | $28.29 | $28.37 | $28.37 | 50,303 |
| 2022-09-01 | $28.38 | $28.52 | $28.27 | $28.52 | $28.52 | 77,715 |
| 2022-08-31 | $28.74 | $28.74 | $28.51 | $28.52 | $28.52 | 145,398 |
| 2022-08-30 | $28.88 | $28.88 | $28.51 | $28.60 | $28.60 | 824,138 |
| 2022-08-29 | $28.84 | $28.91 | $28.70 | $28.78 | $28.78 | 146,964 |
| 2022-08-26 | $29.43 | $29.46 | $28.91 | $28.92 | $28.92 | 150,933 |
| 2022-08-25 | $29.31 | $29.44 | $29.26 | $29.44 | $29.44 | 79,231 |
| 2022-08-24 | $29.20 | $29.26 | $29.12 | $29.22 | $29.22 | 81,641 |
| 2022-08-23 | $29.19 | $29.27 | $29.12 | $29.17 | $29.17 | 169,368 |
| 2022-08-22 | $29.36 | $29.36 | $29.12 | $29.16 | $29.16 | 128,724 |
| 2022-08-19 | $29.62 | $29.62 | $29.46 | $29.51 | $29.51 | 257,322 |
| 2022-08-18 | $29.62 | $29.72 | $29.60 | $29.70 | $29.70 | 328,259 |
| 2022-08-17 | $29.67 | $29.72 | $29.56 | $29.64 | $29.64 | 108,908 |
| 2022-08-16 | $29.71 | $29.81 | $29.65 | $29.75 | $29.75 | 92,978 |
| 2022-08-15 | $29.62 | $29.74 | $29.59 | $29.71 | $29.71 | 303,578 |
| 2022-08-12 | $29.49 | $29.66 | $29.46 | $29.66 | $29.66 | 116,586 |
| 2022-08-11 | $29.54 | $29.57 | $29.35 | $29.36 | $29.36 | 173,738 |
| 2022-08-10 | $29.41 | $29.43 | $29.31 | $29.42 | $29.42 | 215,974 |
| 2022-08-09 | $29.14 | $29.16 | $29.02 | $29.09 | $29.09 | 204,482 |
| 2022-08-08 | $29.23 | $29.30 | $29.11 | $29.14 | $29.14 | 184,527 |
| 2022-08-05 | $29.07 | $29.19 | $29.02 | $29.16 | $29.16 | 177,665 |
| 2022-08-04 | $29.23 | $29.26 | $29.13 | $29.22 | $29.22 | 272,204 |
| 2022-08-03 | $29.07 | $29.27 | $29.04 | $29.22 | $29.22 | 426,020 |
| 2022-08-02 | $29.08 | $29.16 | $28.94 | $28.97 | $28.97 | 447,159 |
| 2022-08-01 | $29.07 | $29.22 | $28.98 | $29.12 | $29.12 | 1,445,598 |
| 2022-07-29 | $29.20 | $29.21 | $29.15 | $29.20 | $29.20 | 3,232,773 |
| 2022-07-28 | $29.15 | $29.21 | $29.14 | $29.19 | $29.19 | 116,705 |
| 2022-07-27 | $29.19 | $29.22 | $29.14 | $29.21 | $29.21 | 129,547 |
| 2022-07-26 | $29.10 | $29.18 | $29.10 | $29.17 | $29.17 | 11,590 |
| 2022-07-25 | $29.09 | $29.19 | $29.09 | $29.19 | $29.19 | 56,282 |
| 2022-07-22 | $29.15 | $29.20 | $29.06 | $29.13 | $29.13 | 75,175 |
| 2022-07-21 | $29.13 | $29.15 | $29.06 | $29.11 | $29.11 | 48,260 |
| 2022-07-20 | $29.04 | $29.14 | $29.04 | $29.08 | $29.08 | 27,185 |
| 2022-07-19 | $29.00 | $29.07 | $28.98 | $29.04 | $29.04 | 9,960 |
| 2022-07-18 | $28.99 | $28.99 | $28.92 | $28.92 | $28.92 | 13,019 |
| 2022-07-15 | $28.86 | $28.93 | $28.86 | $28.93 | $28.93 | 6,348 |
| 2022-07-14 | $28.58 | $28.74 | $28.55 | $28.74 | $28.74 | 11,977 |
| 2022-07-13 | $28.69 | $28.78 | $28.69 | $28.73 | $28.73 | 23,301 |
| 2022-07-12 | $28.80 | $28.85 | $28.70 | $28.73 | $28.73 | 11,296 |
| 2022-07-11 | $28.86 | $28.86 | $28.80 | $28.81 | $28.81 | 12,522 |
| 2022-07-08 | $28.86 | $28.90 | $28.83 | $28.90 | $28.90 | 6,617 |
| 2022-07-07 | $28.83 | $28.88 | $28.80 | $28.86 | $28.86 | 26,672 |
| 2022-07-06 | $28.70 | $28.78 | $28.65 | $28.73 | $28.73 | 14,832 |
| 2022-07-05 | $28.43 | $28.67 | $28.39 | $28.67 | $28.67 | 7,709 |
| 2022-07-01 | $28.52 | $28.68 | $28.47 | $28.68 | $28.68 | 6,965 |
| 2022-06-30 | $28.54 | $28.58 | $28.47 | $28.49 | $28.49 | 10,886 |
| 2022-06-29 | $28.58 | $28.60 | $28.52 | $28.57 | $28.57 | 21,619 |
| 2022-06-28 | $28.81 | $28.81 | $28.58 | $28.58 | $28.58 | 10,205 |
| 2022-06-27 | $28.69 | $28.80 | $28.69 | $28.73 | $28.73 | 23,610 |
| 2022-06-24 | $28.67 | $28.74 | $28.67 | $28.74 | $28.74 | 50,198 |
| 2022-06-23 | $28.34 | $28.46 | $28.34 | $28.46 | $28.46 | 2,931 |
| 2022-06-22 | $28.39 | $28.42 | $28.33 | $28.41 | $28.41 | 2,937 |
| 2022-06-21 | $28.19 | $28.42 | $28.19 | $28.34 | $28.34 | 1,741 |
| 2022-06-17 | $28.00 | $28.03 | $27.86 | $27.96 | $27.96 | 21,169 |
| 2022-06-16 | $27.87 | $27.94 | $27.85 | $27.91 | $27.91 | 2,020 |
| 2022-06-15 | $28.25 | $28.55 | $28.25 | $28.36 | $28.36 | 947 |
| 2022-06-14 | $28.17 | $28.17 | $28.04 | $28.14 | $28.14 | 5,868 |
| 2022-06-13 | $30.45 | $30.45 | $28.11 | $28.16 | $28.16 | 4,889 |
| 2022-06-10 | $28.75 | $28.75 | $28.59 | $28.59 | $28.59 | 2,525 |
| 2022-06-09 | $28.97 | $29.06 | $28.86 | $28.87 | $28.87 | 6,249 |
| 2022-06-08 | $29.12 | $29.12 | $29.00 | $29.04 | $29.04 | 5,698 |
| 2022-06-07 | $29.00 | $29.15 | $29.00 | $29.15 | $29.15 | 1,152 |
| 2022-06-06 | $29.08 | $29.08 | $29.05 | $29.06 | $29.06 | 4,486 |
| 2022-06-03 | $28.97 | $29.06 | $28.97 | $29.02 | $29.02 | 1,763 |
| 2022-06-02 | $29.08 | $29.18 | $29.08 | $29.14 | $29.14 | 4,607 |
| 2022-06-01 | $29.16 | $29.17 | $28.98 | $28.99 | $28.99 | 8,933 |
| 2022-05-31 | $29.02 | $29.16 | $29.02 | $29.10 | $29.10 | 4,855 |
| 2022-05-27 | $29.01 | $29.12 | $29.01 | $29.12 | $29.12 | 2,550 |
| 2022-05-26 | $28.79 | $28.92 | $28.79 | $28.92 | $28.92 | 6,542 |
| 2022-05-25 | $28.65 | $28.68 | $28.57 | $28.68 | $28.68 | 2,955 |
| 2022-05-24 | $28.38 | $28.56 | $28.38 | $28.56 | $28.56 | 3,070 |
| 2022-05-23 | $28.56 | $28.70 | $28.52 | $28.63 | $28.63 | 6,630 |
| 2022-05-20 | $28.43 | $28.43 | $28.18 | $28.43 | $28.43 | 9,935 |
| 2022-05-19 | $28.28 | $28.47 | $28.28 | $28.45 | $28.45 | 5,423 |
| 2022-05-18 | $28.77 | $28.78 | $28.48 | $28.51 | $28.51 | 9,370 |
| 2022-05-17 | $28.90 | $28.96 | $28.81 | $28.87 | $28.87 | 263,885 |
| 2022-05-16 | $28.63 | $28.82 | $28.63 | $28.75 | $28.75 | 19,516 |
| 2022-05-13 | $28.65 | $28.77 | $28.63 | $28.70 | $28.70 | 13,545 |
| 2022-05-12 | $28.33 | $28.41 | $28.18 | $28.41 | $28.41 | 8,174 |
| 2022-05-11 | $28.70 | $28.70 | $28.43 | $28.43 | $28.43 | 10,280 |
| 2022-05-10 | $28.72 | $28.83 | $28.48 | $28.64 | $28.64 | 25,142 |
| 2022-05-09 | $28.82 | $28.82 | $28.55 | $28.55 | $28.55 | 18,567 |
| 2022-05-06 | $29.01 | $29.07 | $28.82 | $28.96 | $28.96 | 27,354 |
| 2022-05-05 | $29.29 | $29.32 | $28.97 | $29.08 | $29.08 | 21,929 |
| 2022-05-04 | $29.04 | $29.56 | $29.04 | $29.51 | $29.51 | 8,892 |
| 2022-05-03 | $29.04 | $29.16 | $29.04 | $29.10 | $29.10 | 24,241 |
| 2022-05-02 | $28.96 | $29.08 | $28.76 | $29.06 | $29.06 | 17,562 |
| 2022-04-29 | $29.25 | $29.29 | $28.96 | $28.96 | $28.96 | 13,409 |
| 2022-04-28 | $29.14 | $29.56 | $29.12 | $29.39 | $29.39 | 55,093 |
| 2022-04-27 | $29.18 | $29.33 | $29.10 | $29.16 | $29.16 | 52,111 |
| 2022-04-26 | $29.25 | $29.26 | $29.10 | $29.10 | $29.10 | 405,000 |
| 2022-04-25 | $29.33 | $29.50 | $29.22 | $29.49 | $29.49 | 75,351 |
| 2022-04-22 | $29.72 | $29.72 | $29.42 | $29.42 | $29.42 | 14,835 |
| 2022-04-21 | $30.07 | $30.22 | $29.81 | $29.81 | $29.81 | 6,925 |
| 2022-04-20 | $30.10 | $30.10 | $30.06 | $30.06 | $30.06 | 21,896 |
| 2022-04-19 | $29.95 | $30.07 | $29.95 | $30.07 | $30.07 | 16,623 |
| 2022-04-18 | $29.83 | $29.90 | $29.73 | $29.77 | $29.77 | 7,360 |
| 2022-04-14 | $29.95 | $29.96 | $29.81 | $29.81 | $29.81 | 7,382 |
| 2022-04-13 | $29.83 | $30.00 | $29.83 | $29.94 | $29.94 | 5,842 |
| 2022-04-12 | $29.94 | $29.95 | $29.79 | $29.85 | $29.85 | 1,218 |
| 2022-04-11 | $29.89 | $29.92 | $29.83 | $29.83 | $29.83 | 2,691 |
| 2022-04-08 | $30.16 | $30.16 | $30.05 | $30.06 | $30.06 | 4,072 |
| 2022-04-07 | $30.05 | $30.14 | $30.01 | $30.12 | $30.12 | 9,427 |
| 2022-04-06 | $29.97 | $30.06 | $29.95 | $30.03 | $30.03 | 11,802 |
| 2022-04-05 | $30.26 | $30.26 | $30.14 | $30.14 | $30.14 | 626 |
| 2022-04-04 | $30.28 | $30.32 | $30.26 | $30.32 | $30.32 | 228,787 |
| 2022-04-01 | $30.18 | $30.19 | $30.13 | $30.17 | $30.17 | 8,858 |
| 2022-03-31 | $30.31 | $30.31 | $30.22 | $30.22 | $30.22 | 7,122 |
| 2022-03-30 | $30.37 | $30.41 | $30.29 | $30.34 | $30.34 | 12,953 |
| 2022-03-29 | $30.40 | $30.42 | $30.34 | $30.40 | $30.40 | 6,749 |
| 2022-03-28 | $30.17 | $30.26 | $30.12 | $30.26 | $30.26 | 3,751 |
| 2022-03-25 | $30.17 | $30.22 | $30.12 | $30.19 | $30.19 | 13,841 |
| 2022-03-24 | $30.07 | $30.19 | $30.06 | $30.19 | $30.19 | 2,076 |
| 2022-03-23 | $30.06 | $30.10 | $29.96 | $29.96 | $29.96 | 5,116 |
| 2022-03-22 | $29.92 | $30.12 | $29.92 | $30.06 | $30.06 | 22,559 |
| 2022-03-21 | $29.97 | $29.97 | $29.83 | $29.92 | $29.92 | 7,207 |
| 2022-03-18 | $29.81 | $30.01 | $29.81 | $30.01 | $30.01 | 8,944 |
| 2022-03-17 | $29.62 | $29.79 | $29.62 | $29.74 | $29.74 | 18,421 |
| 2022-03-16 | $29.38 | $29.61 | $29.29 | $29.56 | $29.56 | 13,572 |
| 2022-03-15 | $29.07 | $29.34 | $29.07 | $29.27 | $29.27 | 18,623 |
| 2022-03-14 | $29.14 | $29.21 | $28.93 | $28.98 | $28.98 | 22,129 |
| 2022-03-11 | $29.35 | $29.36 | $29.07 | $29.07 | $29.07 | 4,752 |
| 2022-03-10 | $29.19 | $29.27 | $29.05 | $29.27 | $29.27 | 15,829 |
| 2022-03-09 | $29.19 | $29.37 | $29.19 | $29.33 | $29.33 | 8,736 |
| 2022-03-08 | $28.95 | $29.28 | $28.88 | $28.96 | $28.96 | 15,557 |
| 2022-03-07 | $29.40 | $29.40 | $29.02 | $29.06 | $29.06 | 15,426 |
| 2022-03-04 | $29.39 | $29.49 | $29.33 | $29.49 | $29.49 | 9,823 |
| 2022-03-03 | $29.63 | $29.71 | $29.55 | $29.55 | $29.55 | 8,966 |
| 2022-03-02 | $29.47 | $29.67 | $29.47 | $29.66 | $29.66 | 11,786 |
| 2022-03-01 | $29.60 | $29.60 | $29.33 | $29.33 | $29.33 | 3,701 |
| 2022-02-28 | $29.38 | $29.65 | $29.35 | $29.56 | $29.56 | 26,845 |
| 2022-02-25 | $29.44 | $29.68 | $29.37 | $29.68 | $29.68 | 14,991 |
| 2022-02-24 | $28.88 | $29.34 | $28.79 | $29.33 | $29.33 | 59,544 |
| 2022-02-23 | $29.45 | $29.46 | $29.09 | $29.09 | $29.09 | 41,776 |
| 2022-02-22 | $29.45 | $29.54 | $29.20 | $29.37 | $29.37 | 27,360 |
| 2022-02-18 | $29.59 | $29.61 | $29.47 | $29.51 | $29.51 | 15,491 |
| 2022-02-17 | $29.70 | $29.79 | $29.58 | $29.61 | $29.61 | 8,941 |
| 2022-02-16 | $29.81 | $29.95 | $29.75 | $29.90 | $29.90 | 6,030 |
| 2022-02-15 | $29.82 | $29.86 | $29.75 | $29.85 | $29.85 | 8,130 |
| 2022-02-14 | $29.63 | $29.69 | $29.51 | $29.62 | $29.62 | 48,167 |
| 2022-02-11 | $29.99 | $29.99 | $29.57 | $29.73 | $29.73 | 257,630 |
| 2022-02-10 | $30.13 | $30.16 | $29.90 | $29.90 | $29.90 | 2,349 |
| 2022-02-09 | $30.10 | $30.16 | $30.10 | $30.16 | $30.16 | 2,116 |
| 2022-02-08 | $29.83 | $30.00 | $29.83 | $30.00 | $30.00 | 9,836 |
| 2022-02-07 | $29.92 | $29.94 | $29.84 | $29.84 | $29.84 | 5,613 |
| 2022-02-04 | $29.84 | $29.97 | $29.81 | $29.91 | $29.91 | 18,907 |
| 2022-02-03 | $30.06 | $30.06 | $29.80 | $29.83 | $29.83 | 42,119 |
| 2022-02-02 | $30.10 | $30.15 | $30.06 | $30.15 | $30.15 | 21,058 |
| 2022-02-01 | $29.93 | $30.06 | $29.88 | $30.06 | $30.06 | 13,079 |
| 2022-01-31 | $29.65 | $29.96 | $29.65 | $29.96 | $29.96 | 12,418 |
| 2022-01-28 | $29.31 | $29.73 | $29.30 | $29.73 | $29.73 | 19,855 |
| 2022-01-27 | $29.61 | $29.61 | $29.30 | $29.38 | $29.38 | 9,822 |
| 2022-01-26 | $29.64 | $29.76 | $29.26 | $29.41 | $29.41 | 66,073 |
| 2022-01-25 | $29.28 | $29.64 | $29.28 | $29.40 | $29.40 | 39,618 |
| 2022-01-24 | $29.39 | $29.67 | $29.02 | $29.67 | $29.67 | 47,260 |
| 2022-01-21 | $29.70 | $29.84 | $29.59 | $29.59 | $29.59 | 43,447 |
| 2022-01-20 | $30.05 | $30.13 | $29.83 | $29.83 | $29.83 | 5,252 |
| 2022-01-19 | $30.06 | $30.10 | $29.98 | $29.98 | $29.98 | 4,224 |
| 2022-01-18 | $30.10 | $30.10 | $30.01 | $30.01 | $30.01 | 18,390 |
| 2022-01-14 | $30.21 | $30.27 | $30.15 | $30.27 | $30.27 | 2,300 |
| 2022-01-13 | $30.40 | $30.40 | $30.20 | $30.24 | $30.24 | 6,181 |
| 2022-01-12 | $30.35 | $30.40 | $30.35 | $30.40 | $30.40 | 21,548 |
| 2022-01-11 | $30.26 | $30.37 | $30.26 | $30.37 | $30.37 | 824 |
| 2022-01-10 | $30.12 | $30.26 | $30.06 | $30.26 | $30.26 | 11,931 |
| 2022-01-07 | $30.21 | $30.29 | $30.21 | $30.28 | $30.28 | 4,641 |
| 2022-01-06 | $30.25 | $30.29 | $30.25 | $30.28 | $30.28 | 8,586 |
| 2022-01-05 | $30.45 | $30.45 | $30.29 | $30.29 | $30.29 | 2,933 |
| 2022-01-04 | $30.49 | $30.49 | $30.42 | $30.49 | $30.49 | 11,402 |
| 2022-01-03 | $30.42 | $30.48 | $30.39 | $30.47 | $30.47 | 47,894 |
| 2021-12-31 | $30.33 | $30.44 | $30.32 | $30.44 | $30.44 | 27,353 |
| 2021-12-30 | $30.45 | $30.51 | $30.43 | $30.43 | $30.43 | 1,883 |
| 2021-12-29 | $30.44 | $30.44 | $30.41 | $30.44 | $30.44 | 753 |
| 2021-12-28 | $30.47 | $30.47 | $30.38 | $30.42 | $30.42 | 4,633 |
| 2021-12-27 | $30.37 | $30.40 | $30.33 | $30.40 | $30.40 | 6,075 |
| 2021-12-23 | $30.27 | $30.31 | $30.27 | $30.30 | $30.30 | 497 |
| 2021-12-22 | $30.15 | $30.24 | $30.13 | $30.22 | $30.22 | 5,558 |
| 2021-12-21 | $30.05 | $30.11 | $30.02 | $30.11 | $30.11 | 13,490 |
| 2021-12-20 | $29.81 | $29.90 | $29.81 | $29.90 | $29.90 | 5,272 |
| 2021-12-17 | $30.08 | $30.08 | $29.97 | $30.01 | $30.01 | 727 |
| 2021-12-16 | $30.16 | $30.16 | $30.08 | $30.14 | $30.14 | 1,670 |
| 2021-12-15 | $30.05 | $30.19 | $29.99 | $30.16 | $30.16 | 11,794 |
| 2021-12-14 | $30.06 | $30.06 | $30.03 | $30.05 | $30.05 | 1,812 |
| 2021-12-13 | $30.15 | $30.16 | $30.11 | $30.11 | $30.11 | 2,831 |
| 2021-12-10 | $30.20 | $30.27 | $30.19 | $30.22 | $30.22 | 7,118 |
| 2021-12-09 | $30.18 | $30.18 | $30.11 | $30.11 | $30.11 | 3,281 |
| 2021-12-08 | $30.15 | $30.17 | $30.15 | $30.17 | $30.17 | 1,750 |
| 2021-12-07 | $30.07 | $30.12 | $30.05 | $30.09 | $30.09 | 13,088 |
| 2021-12-06 | $29.71 | $29.88 | $29.69 | $29.83 | $29.83 | 11,668 |
| 2021-12-03 | $29.62 | $29.66 | $29.57 | $29.65 | $29.65 | 4,773 |
| 2021-12-02 | $29.76 | $29.84 | $29.70 | $29.81 | $29.81 | 2,343 |
| 2021-12-01 | $29.97 | $30.02 | $29.66 | $29.66 | $29.66 | 6,636 |
| 2021-11-30 | $29.77 | $29.89 | $29.77 | $29.82 | $29.82 | 13,263 |
| 2021-11-29 | $29.97 | $30.09 | $29.95 | $30.06 | $30.06 | 11,971 |
| 2021-11-26 | $30.10 | $30.10 | $29.85 | $29.85 | $29.85 | 410 |
| 2021-11-24 | $30.11 | $30.16 | $30.09 | $30.16 | $30.16 | 14,693 |
| 2021-11-23 | $30.07 | $30.13 | $30.04 | $30.13 | $30.13 | 5,523 |
| 2021-11-22 | $30.26 | $30.26 | $30.13 | $30.13 | $30.13 | 4,416 |
| 2021-11-19 | $30.18 | $30.20 | $30.12 | $30.16 | $30.16 | 6,612 |
| 2021-11-18 | $30.14 | $30.18 | $30.14 | $30.18 | $30.18 | 9,083 |
| 2021-11-17 | $30.20 | $30.20 | $30.13 | $30.15 | $30.15 | 4,696 |
| 2021-11-16 | $30.21 | $30.21 | $30.18 | $30.18 | $30.18 | 2,866 |
| 2021-11-15 | $30.22 | $30.22 | $30.14 | $30.17 | $30.17 | 3,552 |
| 2021-11-12 | $30.22 | $30.22 | $30.13 | $30.17 | $30.17 | 25,913 |
| 2021-11-11 | $30.11 | $30.12 | $30.09 | $30.10 | $30.10 | 7,680 |
| 2021-11-10 | $30.15 | $30.15 | $30.08 | $30.08 | $30.08 | 21,387 |
| 2021-11-09 | $30.15 | $30.16 | $30.13 | $30.14 | $30.14 | 1,953 |
| 2021-11-08 | $30.21 | $30.21 | $30.15 | $30.18 | $30.18 | 7,075 |
| 2021-11-05 | $30.28 | $30.28 | $30.14 | $30.19 | $30.19 | 2,546 |
| 2021-11-04 | $30.16 | $30.19 | $30.13 | $30.18 | $30.18 | 5,328 |
| 2021-11-03 | $30.08 | $30.14 | $30.04 | $30.14 | $30.14 | 37,811 |
| 2021-11-02 | $30.00 | $30.10 | $30.00 | $30.10 | $30.10 | 18,946 |
| 2021-11-01 | $29.97 | $30.04 | $29.95 | $30.04 | $30.04 | 19,937 |
| 2021-10-29 | $29.92 | $30.03 | $29.92 | $30.02 | $30.02 | 18,573 |
| 2021-10-28 | $29.93 | $30.00 | $29.93 | $30.00 | $30.00 | 33,316 |
| 2021-10-27 | $29.93 | $29.96 | $29.90 | $29.90 | $29.90 | 11,936 |
| 2021-10-26 | $30.08 | $30.08 | $29.92 | $29.94 | $29.94 | 12,168 |
| 2021-10-25 | $29.87 | $30.01 | $29.87 | $29.92 | $29.92 | 23,179 |
| 2021-10-22 | $29.89 | $29.90 | $29.83 | $29.88 | $29.88 | 51,832 |
| 2021-10-21 | $29.84 | $29.90 | $29.82 | $29.90 | $29.90 | 18,833 |
| 2021-10-20 | $29.83 | $29.92 | $29.81 | $29.92 | $29.92 | 60,514 |
| 2021-10-19 | $29.72 | $29.81 | $29.72 | $29.80 | $29.80 | 39,462 |
| 2021-10-18 | $29.74 | $29.77 | $29.67 | $29.73 | $29.73 | 119,697 |
| 2021-10-15 | $29.66 | $29.74 | $29.66 | $29.73 | $29.73 | 39,364 |
| 2021-10-14 | $29.61 | $29.68 | $29.59 | $29.62 | $29.62 | 7,889 |
| 2021-10-13 | $29.49 | $29.49 | $29.39 | $29.46 | $29.46 | 3,779 |
| 2021-10-12 | $29.41 | $29.46 | $29.37 | $29.38 | $29.38 | 71,132 |
| 2021-10-11 | $29.49 | $29.51 | $29.39 | $29.39 | $29.39 | 7,289 |
| 2021-10-08 | $29.46 | $29.54 | $29.43 | $29.43 | $29.43 | 13,184 |
| 2021-10-07 | $29.37 | $29.59 | $29.37 | $29.43 | $29.43 | 7,638 |
| 2021-10-06 | $29.27 | $29.35 | $29.18 | $29.35 | $29.35 | 29,018 |
| 2021-10-05 | $29.24 | $29.40 | $29.24 | $29.35 | $29.35 | 4,911 |
| 2021-10-04 | $29.29 | $29.29 | $29.10 | $29.21 | $29.21 | 3,545 |
| 2021-10-01 | $29.20 | $29.40 | $29.14 | $29.35 | $29.35 | 9,539 |
| 2021-09-30 | $29.31 | $29.38 | $29.18 | $29.22 | $29.22 | 58,682 |
| 2021-09-29 | $29.39 | $29.44 | $29.28 | $29.36 | $29.36 | 34,441 |
| 2021-09-28 | $29.56 | $29.56 | $29.30 | $29.34 | $29.34 | 14,174 |
| 2021-09-27 | $29.62 | $29.66 | $29.53 | $29.64 | $29.64 | 10,068 |
| 2021-09-24 | $29.60 | $29.67 | $29.58 | $29.67 | $29.67 | 8,589 |
| 2021-09-23 | $29.61 | $29.66 | $29.52 | $29.58 | $29.58 | 10,868 |
| 2021-09-22 | $29.34 | $29.50 | $29.34 | $29.48 | $29.48 | 6,291 |
| 2021-09-21 | $29.36 | $29.41 | $29.25 | $29.35 | $29.35 | 41,781 |
| 2021-09-20 | $29.46 | $29.46 | $29.10 | $29.25 | $29.25 | 27,662 |
| 2021-09-17 | $29.52 | $29.54 | $29.49 | $29.54 | $29.54 | 1,477 |
| 2021-09-16 | $29.68 | $29.69 | $29.56 | $29.69 | $29.69 | 6,042 |
| 2021-09-15 | $29.58 | $29.69 | $29.58 | $29.65 | $29.65 | 35,002 |
| 2021-09-14 | $29.61 | $29.63 | $29.49 | $29.50 | $29.50 | 11,237 |
| 2021-09-13 | $29.57 | $29.64 | $29.48 | $29.54 | $29.54 | 2,898 |
| 2021-09-10 | $29.58 | $29.64 | $29.52 | $29.52 | $29.52 | 10,543 |
| 2021-09-09 | $29.81 | $29.81 | $29.59 | $29.59 | $29.59 | 24,449 |
| 2021-09-08 | $29.82 | $29.82 | $29.63 | $29.63 | $29.63 | 9,894 |
| 2021-09-07 | $29.70 | $29.78 | $29.65 | $29.75 | $29.75 | 8,545 |
| 2021-09-03 | $29.75 | $29.82 | $29.71 | $29.77 | $29.77 | 2,391 |
| 2021-09-02 | $29.83 | $29.83 | $29.71 | $29.71 | $29.71 | 4,493 |
| 2021-09-01 | $29.76 | $29.81 | $29.68 | $29.68 | $29.68 | 19,656 |
| 2021-08-31 | $29.65 | $29.79 | $29.63 | $29.71 | $29.71 | 16,936 |
| 2021-08-30 | $29.72 | $29.82 | $29.66 | $29.73 | $29.73 | 11,030 |
| 2021-08-27 | $29.64 | $29.78 | $29.61 | $29.72 | $29.72 | 54,628 |
| 2021-08-26 | $29.66 | $29.70 | $29.61 | $29.62 | $29.62 | 21,809 |
| 2021-08-25 | $29.74 | $29.74 | $29.61 | $29.72 | $29.72 | 35,229 |
| 2021-08-24 | $29.65 | $29.73 | $29.57 | $29.63 | $29.63 | 46,534 |
| 2021-08-23 | $29.59 | $29.67 | $29.57 | $29.61 | $29.61 | 46,396 |
| 2021-08-20 | $29.41 | $29.56 | $29.41 | $29.54 | $29.54 | 56,752 |
| 2021-08-19 | $29.34 | $29.46 | $29.18 | $29.40 | $29.40 | 101,567 |
| 2021-08-18 | $29.54 | $29.57 | $29.41 | $29.42 | $29.42 | 73,677 |
| 2021-08-17 | $29.59 | $29.59 | $29.44 | $29.52 | $29.52 | 298,468 |
| 2021-08-16 | $29.62 | $29.65 | $29.52 | $29.61 | $29.61 | 116,701 |
| 2021-08-13 | $29.60 | $29.65 | $29.56 | $29.62 | $29.62 | 68,350 |
| 2021-08-12 | $29.56 | $29.63 | $29.52 | $29.63 | $29.63 | 108,976 |
| 2021-08-11 | $29.58 | $29.58 | $29.50 | $29.55 | $29.55 | 36,914 |
| 2021-08-10 | $29.60 | $29.60 | $29.47 | $29.51 | $29.51 | 89,055 |
| 2021-08-09 | $29.50 | $29.55 | $29.45 | $29.53 | $29.53 | 177,065 |
| 2021-08-06 | $29.49 | $29.54 | $29.48 | $29.52 | $29.52 | 66,740 |
| 2021-08-05 | $29.50 | $29.51 | $29.44 | $29.49 | $29.49 | 83,279 |
| 2021-08-04 | $29.45 | $29.50 | $29.40 | $29.43 | $29.43 | 119,881 |
| 2021-08-03 | $29.53 | $29.53 | $29.31 | $29.48 | $29.48 | 131,773 |
| 2021-08-02 | $29.48 | $29.52 | $29.35 | $29.38 | $29.38 | 714,083 |
| 2021-07-30 | $29.46 | $29.46 | $29.39 | $29.40 | $29.40 | 1,890,500 |
| 2021-07-29 | $29.51 | $29.51 | $29.40 | $29.41 | $29.41 | 181,648 |
| 2021-07-28 | $29.45 | $29.45 | $29.40 | $29.42 | $29.42 | 57,601 |
| 2021-07-27 | $29.40 | $29.46 | $29.39 | $29.46 | $29.46 | 87,663 |
| 2021-07-26 | $29.38 | $29.40 | $29.38 | $29.40 | $29.40 | 11,130 |
| 2021-07-23 | $29.38 | $29.40 | $29.38 | $29.39 | $29.39 | 6,156 |
| 2021-07-22 | $29.39 | $29.40 | $29.38 | $29.38 | $29.38 | 18,764 |
| 2021-07-21 | $29.37 | $29.38 | $29.32 | $29.33 | $29.33 | 12,942 |
| 2021-07-20 | $29.37 | $29.37 | $29.35 | $29.37 | $29.37 | 440 |
| 2021-07-19 | $29.35 | $29.36 | $29.35 | $29.35 | $29.35 | 1,018 |
| 2021-07-16 | $29.34 | $29.39 | $29.34 | $29.39 | $29.39 | 13,190 |
| 2021-07-15 | $29.36 | $29.36 | $29.33 | $29.36 | $29.36 | 2,889 |
| 2021-07-14 | $29.38 | $29.38 | $29.35 | $29.35 | $29.35 | 4,418 |
| 2021-07-13 | $29.36 | $29.38 | $29.33 | $29.36 | $29.36 | 3,347 |
| 2021-07-12 | $29.34 | $29.36 | $29.34 | $29.36 | $29.36 | 239 |
| 2021-07-09 | $29.35 | $29.36 | $29.32 | $29.36 | $29.36 | 2,720 |
| 2021-07-08 | $29.35 | $29.38 | $29.30 | $29.34 | $29.34 | 11,907 |
| 2021-07-07 | $29.35 | $29.37 | $29.35 | $29.37 | $29.37 | 759 |
| 2021-07-06 | $29.32 | $29.36 | $29.32 | $29.36 | $29.36 | 4,022 |
| 2021-07-02 | $29.31 | $29.35 | $29.31 | $29.35 | $29.35 | 6,191 |
| 2021-07-01 | $29.32 | $29.35 | $29.32 | $29.35 | $29.35 | 2,109 |
| 2021-06-30 | $29.35 | $29.35 | $29.32 | $29.32 | $29.32 | 9,120 |
| 2021-06-29 | $29.31 | $29.38 | $29.30 | $29.33 | $29.33 | 27,867 |
| 2021-06-28 | $29.31 | $29.38 | $29.30 | $29.34 | $29.34 | 19,367 |
| 2021-06-25 | $29.34 | $29.34 | $29.31 | $29.34 | $29.34 | 11,550 |
| 2021-06-24 | $29.33 | $29.37 | $29.30 | $29.34 | $29.34 | 174,398 |
| 2021-06-23 | $29.28 | $29.32 | $29.27 | $29.32 | $29.32 | 9,852 |
| 2021-06-22 | $29.32 | $29.36 | $29.30 | $29.33 | $29.33 | 7,098 |
| 2021-06-21 | $29.27 | $29.32 | $29.27 | $29.32 | $29.32 | 4,020 |
| 2021-06-18 | $29.24 | $29.29 | $29.24 | $29.27 | $29.27 | 7,134 |
| 2021-06-17 | $29.28 | $29.30 | $29.28 | $29.28 | $29.28 | 10,777 |
| 2021-06-16 | $29.30 | $29.30 | $29.25 | $29.27 | $29.27 | 25,115 |
| 2021-06-15 | $29.32 | $29.32 | $29.28 | $29.28 | $29.28 | 14,379 |
| 2021-06-14 | $29.21 | $29.30 | $29.21 | $29.28 | $29.28 | 13,826 |
| 2021-06-11 | $29.29 | $29.29 | $29.25 | $29.28 | $29.28 | 10,070 |
| 2021-06-10 | $29.24 | $29.30 | $29.24 | $29.29 | $29.29 | 6,108 |
| 2021-06-09 | $29.28 | $29.30 | $29.23 | $29.25 | $29.25 | 16,584 |
| 2021-06-08 | $29.26 | $29.26 | $29.25 | $29.25 | $29.25 | 7,120 |
| 2021-06-07 | $29.25 | $29.27 | $29.24 | $29.27 | $29.27 | 9,044 |
| 2021-06-04 | $29.24 | $29.27 | $29.23 | $29.27 | $29.27 | 1,876 |
| 2021-06-03 | $29.29 | $29.29 | $29.22 | $29.25 | $29.25 | 15,964 |
| 2021-06-02 | $29.28 | $29.28 | $29.23 | $29.26 | $29.26 | 7,552 |
| 2021-06-01 | $29.23 | $29.29 | $29.22 | $29.25 | $29.25 | 5,467 |
| 2021-05-28 | $29.11 | $29.28 | $29.11 | $29.26 | $29.26 | 18,045 |
| 2021-05-27 | $29.26 | $29.26 | $29.20 | $29.26 | $29.26 | 2,958 |
| 2021-05-26 | $29.19 | $29.23 | $29.16 | $29.23 | $29.23 | 11,552 |
| 2021-05-25 | $29.19 | $29.24 | $29.17 | $29.21 | $29.21 | 9,325 |
| 2021-05-24 | $29.21 | $29.26 | $29.17 | $29.22 | $29.22 | 9,753 |
| 2021-05-21 | $29.15 | $29.17 | $29.15 | $29.17 | $29.17 | 500 |
| 2021-05-20 | $29.12 | $29.17 | $29.11 | $29.17 | $29.17 | 950 |
| 2021-05-19 | $29.04 | $29.12 | $29.04 | $29.09 | $29.09 | 16,092 |
| 2021-05-18 | $29.20 | $29.20 | $29.11 | $29.14 | $29.14 | 3,199 |
| 2021-05-17 | $29.17 | $29.19 | $29.10 | $29.15 | $29.15 | 12,738 |
| 2021-05-14 | $29.11 | $29.17 | $29.11 | $29.17 | $29.17 | 11,914 |
| 2021-05-13 | $29.09 | $29.09 | $29.06 | $29.07 | $29.07 | 7,753 |
| 2021-05-12 | $29.04 | $29.06 | $29.04 | $29.05 | $29.05 | 3,418 |
| 2021-05-11 | $29.12 | $29.13 | $29.09 | $29.11 | $29.11 | 3,822 |
| 2021-05-10 | $29.13 | $29.23 | $29.13 | $29.14 | $29.14 | 8,491 |
| 2021-05-07 | $29.16 | $29.21 | $29.15 | $29.20 | $29.20 | 13,445 |
| 2021-05-06 | $29.12 | $29.17 | $29.11 | $29.17 | $29.17 | 10,166 |
| 2021-05-05 | $29.12 | $29.19 | $29.11 | $29.15 | $29.15 | 4,670 |
| 2021-05-04 | $29.09 | $29.15 | $29.06 | $29.10 | $29.10 | 5,622 |
| 2021-05-03 | $29.17 | $29.19 | $29.12 | $29.16 | $29.16 | 23,095 |
| 2021-04-30 | $29.19 | $29.19 | $29.10 | $29.16 | $29.16 | 45,569 |
| 2021-04-29 | $29.15 | $29.20 | $29.10 | $29.12 | $29.12 | 48,317 |
| 2021-04-28 | $29.15 | $29.18 | $29.10 | $29.16 | $29.16 | 9,513 |
| 2021-04-27 | $29.12 | $29.15 | $29.10 | $29.12 | $29.12 | 30,243 |
| 2021-04-26 | $29.12 | $29.14 | $29.12 | $29.13 | $29.13 | 8,462 |
| 2021-04-23 | $29.03 | $29.13 | $29.03 | $29.13 | $29.13 | 9,319 |
| 2021-04-22 | $29.10 | $29.12 | $29.04 | $29.08 | $29.08 | 48,013 |
| 2021-04-21 | $29.08 | $29.15 | $29.06 | $29.15 | $29.15 | 13,574 |
| 2021-04-20 | $29.06 | $29.08 | $29.04 | $29.08 | $29.08 | 745 |
| 2021-04-19 | $29.10 | $29.11 | $29.07 | $29.11 | $29.11 | 1,500 |
| 2021-04-16 | $29.10 | $29.15 | $29.10 | $29.15 | $29.15 | 14,431 |
| 2021-04-15 | $29.13 | $29.14 | $29.09 | $29.14 | $29.14 | 16,729 |
| 2021-04-14 | $29.10 | $29.10 | $29.08 | $29.09 | $29.09 | 7,367 |
| 2021-04-13 | $29.05 | $29.15 | $29.05 | $29.09 | $29.09 | 20,293 |
| 2021-04-12 | $29.10 | $29.11 | $29.04 | $29.11 | $29.11 | 33,505 |
| 2021-04-09 | $29.04 | $29.10 | $29.04 | $29.09 | $29.09 | 28,639 |
| 2021-04-08 | $29.05 | $29.12 | $29.03 | $29.08 | $29.08 | 19,243 |
| 2021-04-07 | $29.04 | $29.06 | $29.02 | $29.06 | $29.06 | 2,155 |
| 2021-04-06 | $29.07 | $29.09 | $29.02 | $29.05 | $29.05 | 4,840 |
| 2021-04-05 | $29.01 | $29.06 | $29.01 | $29.06 | $29.06 | 17,881 |
| 2021-04-01 | $28.95 | $29.03 | $28.95 | $28.98 | $28.98 | 342,275 |
| 2021-03-31 | $28.80 | $28.99 | $28.80 | $28.94 | $28.94 | 42,846 |
| 2021-03-30 | $28.89 | $28.93 | $28.88 | $28.91 | $28.91 | 4,189 |
| 2021-03-29 | $28.85 | $28.90 | $28.83 | $28.90 | $28.90 | 6,963 |
| 2021-03-26 | $28.87 | $28.88 | $28.83 | $28.88 | $28.88 | 5,238 |
| 2021-03-25 | $28.76 | $28.83 | $28.75 | $28.83 | $28.83 | 7,366 |
| 2021-03-24 | $28.76 | $28.85 | $28.76 | $28.78 | $28.78 | 29,020 |
| 2021-03-23 | $28.85 | $28.85 | $28.76 | $28.76 | $28.76 | 4,286 |
| 2021-03-22 | $28.79 | $28.89 | $28.79 | $28.85 | $28.85 | 24,852 |
| 2021-03-19 | $28.75 | $28.78 | $28.75 | $28.78 | $28.78 | 2,958 |
| 2021-03-18 | $28.76 | $28.83 | $28.69 | $28.74 | $28.74 | 27,327 |
| 2021-03-17 | $28.75 | $28.84 | $28.75 | $28.84 | $28.84 | 10,437 |
| 2021-03-16 | $28.80 | $28.83 | $28.76 | $28.81 | $28.81 | 19,601 |
| 2021-03-15 | $28.73 | $28.78 | $28.73 | $28.78 | $28.78 | 17,349 |
| 2021-03-12 | $28.59 | $28.78 | $28.59 | $28.74 | $28.74 | 7,768 |
| 2021-03-11 | $28.70 | $28.74 | $28.69 | $28.73 | $28.73 | 1,839 |
| 2021-03-10 | $28.67 | $28.69 | $28.63 | $28.67 | $28.67 | 11,189 |
| 2021-03-09 | $28.45 | $28.72 | $28.45 | $28.65 | $28.65 | 12,257 |
| 2021-03-08 | $28.58 | $28.63 | $28.53 | $28.53 | $28.53 | 3,136 |
| 2021-03-05 | $28.38 | $28.62 | $28.32 | $28.55 | $28.55 | 6,618 |
| 2021-03-04 | $28.44 | $28.50 | $28.27 | $28.36 | $28.36 | 2,586 |
| 2021-03-03 | $28.45 | $28.62 | $28.45 | $28.49 | $28.49 | 8,434 |
| 2021-03-02 | $28.61 | $28.62 | $28.55 | $28.58 | $28.58 | 3,463 |
| 2021-03-01 | $28.44 | $28.62 | $28.44 | $28.62 | $28.62 | 11,726 |
| 2021-02-26 | $28.35 | $28.49 | $28.35 | $28.45 | $28.45 | 39,380 |
| 2021-02-25 | $28.43 | $28.49 | $28.33 | $28.41 | $28.41 | 7,150 |
| 2021-02-24 | $28.52 | $28.63 | $28.52 | $28.63 | $28.63 | 6,300 |
| 2021-02-23 | $28.48 | $28.57 | $28.46 | $28.51 | $28.51 | 6,582 |
| 2021-02-22 | $28.52 | $28.60 | $28.49 | $28.51 | $28.51 | 27,933 |
| 2021-02-19 | $28.59 | $28.60 | $28.51 | $28.55 | $28.55 | 2,589 |
| 2021-02-18 | $28.50 | $28.57 | $28.50 | $28.55 | $28.55 | 5,436 |
| 2021-02-17 | $28.53 | $28.59 | $28.51 | $28.59 | $28.59 | 7,385 |
| 2021-02-16 | $28.49 | $28.62 | $28.49 | $28.58 | $28.58 | 10,042 |
| 2021-02-12 | $28.55 | $28.59 | $28.54 | $28.57 | $28.57 | 7,112 |
| 2021-02-11 | $28.53 | $28.57 | $28.49 | $28.55 | $28.55 | 17,660 |
| 2021-02-10 | $28.43 | $28.58 | $28.43 | $28.52 | $28.52 | 6,086 |
| 2021-02-09 | $28.41 | $28.57 | $28.41 | $28.55 | $28.55 | 5,697 |
| 2021-02-08 | $28.60 | $28.60 | $28.51 | $28.58 | $28.58 | 14,226 |
| 2021-02-05 | $28.53 | $28.53 | $28.49 | $28.49 | $28.49 | 13,127 |
| 2021-02-04 | $28.43 | $28.50 | $28.42 | $28.49 | $28.49 | 3,847 |
| 2021-02-03 | $28.34 | $28.38 | $28.32 | $28.33 | $28.33 | 18,033 |
| 2021-02-02 | $28.28 | $28.43 | $28.28 | $28.36 | $28.36 | 9,892 |
| 2021-02-01 | $28.08 | $28.24 | $28.08 | $28.23 | $28.23 | 25,612 |
| 2021-01-29 | $28.08 | $28.10 | $27.95 | $28.08 | $28.08 | 12,664 |
| 2021-01-28 | $28.05 | $28.30 | $28.05 | $28.30 | $28.30 | 28,130 |
| 2021-01-27 | $28.29 | $28.29 | $28.08 | $28.09 | $28.09 | 3,250 |
| 2021-01-26 | $28.41 | $28.48 | $28.39 | $28.43 | $28.43 | 6,466 |
| 2021-01-25 | $28.41 | $28.50 | $28.29 | $28.42 | $28.42 | 17,375 |
| 2021-01-22 | $28.38 | $28.51 | $28.38 | $28.46 | $28.46 | 21,377 |
| 2021-01-21 | $28.51 | $28.51 | $28.39 | $28.46 | $28.46 | 9,551 |
| 2021-01-20 | $28.41 | $28.53 | $28.41 | $28.47 | $28.47 | 4,263 |
| 2021-01-19 | $28.31 | $28.42 | $28.15 | $28.37 | $28.37 | 9,577 |
| 2021-01-15 | $28.30 | $28.32 | $28.27 | $28.29 | $28.29 | 4,909 |
| 2021-01-14 | $28.35 | $28.46 | $28.32 | $28.35 | $28.35 | 31,428 |
| 2021-01-13 | $28.30 | $28.41 | $28.30 | $28.40 | $28.40 | 9,745 |
| 2021-01-12 | $28.33 | $28.39 | $28.24 | $28.29 | $28.29 | 15,446 |
| 2021-01-11 | $28.45 | $28.45 | $28.31 | $28.33 | $28.33 | 13,334 |
| 2021-01-08 | $28.39 | $28.45 | $28.33 | $28.41 | $28.41 | 15,981 |
| 2021-01-07 | $28.36 | $28.40 | $28.34 | $28.37 | $28.37 | 17,285 |
| 2021-01-06 | $28.34 | $28.41 | $28.18 | $28.24 | $28.24 | 20,186 |
| 2021-01-05 | $28.20 | $28.29 | $28.19 | $28.25 | $28.25 | 2,805 |
| 2021-01-04 | $28.25 | $28.25 | $28.08 | $28.18 | $28.18 | 20,939 |
| 2020-12-31 | $28.20 | $28.39 | $28.20 | $28.29 | $28.29 | 24,102 |
| 2020-12-30 | $28.35 | $28.35 | $28.23 | $28.26 | $28.26 | 18,843 |
| 2020-12-29 | $28.29 | $28.30 | $28.20 | $28.23 | $28.23 | 17,485 |
| 2020-12-28 | $28.20 | $28.37 | $28.20 | $28.33 | $28.33 | 23,497 |
| 2020-12-24 | $28.22 | $28.22 | $28.21 | $28.21 | $28.21 | 319 |
| 2020-12-23 | $28.10 | $28.20 | $28.10 | $28.20 | $28.20 | 70,062 |
| 2020-12-22 | $28.12 | $28.25 | $28.08 | $28.17 | $28.17 | 14,205 |
| 2020-12-21 | $27.95 | $28.23 | $27.93 | $28.17 | $28.17 | 6,751 |
| 2020-12-18 | $28.24 | $28.24 | $28.11 | $28.20 | $28.20 | 5,055 |
| 2020-12-17 | $28.23 | $28.23 | $28.17 | $28.22 | $28.22 | 2,402 |
| 2020-12-16 | $28.15 | $28.23 | $28.13 | $28.23 | $28.23 | 12,414 |
| 2020-12-15 | $28.16 | $28.21 | $28.08 | $28.16 | $28.16 | 3,799 |
| 2020-12-14 | $28.16 | $28.16 | $28.09 | $28.09 | $28.09 | 1,291 |
| 2020-12-11 | $28.03 | $28.21 | $28.00 | $28.18 | $28.18 | 8,540 |
| 2020-12-10 | $28.16 | $28.20 | $28.09 | $28.15 | $28.15 | 4,803 |
| 2020-12-09 | $28.19 | $28.24 | $28.12 | $28.20 | $28.20 | 9,579 |
| 2020-12-08 | $28.18 | $28.23 | $28.18 | $28.20 | $28.20 | 1,668 |
| 2020-12-07 | $28.16 | $28.20 | $28.16 | $28.19 | $28.19 | 1,747 |
| 2020-12-04 | $27.95 | $28.21 | $27.95 | $28.19 | $28.19 | 8,967 |
| 2020-12-03 | $27.97 | $28.23 | $27.97 | $28.14 | $28.14 | 26,265 |
| 2020-12-02 | $28.14 | $28.14 | $28.09 | $28.14 | $28.14 | 4,988 |
| 2020-12-01 | $28.18 | $28.18 | $28.09 | $28.10 | $28.10 | 22,169 |
| 2020-11-30 | $27.92 | $28.07 | $27.92 | $28.07 | $28.07 | 43,037 |
| 2020-11-27 | $28.07 | $28.10 | $28.05 | $28.10 | $28.10 | 20,299 |
| 2020-11-25 | $28.01 | $28.15 | $27.97 | $28.12 | $28.12 | 9,456 |
| 2020-11-24 | $27.99 | $28.16 | $27.99 | $28.09 | $28.09 | 1,868 |
| 2020-11-23 | $27.76 | $27.93 | $27.76 | $27.92 | $27.92 | 2,650 |
| 2020-11-20 | $27.76 | $28.00 | $27.76 | $27.89 | $27.89 | 5,725 |
| 2020-11-19 | $27.70 | $27.90 | $27.70 | $27.90 | $27.90 | 47,476 |
| 2020-11-18 | $27.88 | $27.98 | $27.88 | $27.90 | $27.90 | 32,195 |
| 2020-11-17 | $28.02 | $28.02 | $27.90 | $27.97 | $27.97 | 81,564 |
| 2020-11-16 | $27.98 | $28.00 | $27.95 | $27.99 | $27.99 | 4,211 |
| 2020-11-13 | $27.62 | $27.89 | $27.62 | $27.86 | $27.86 | 9,936 |
| 2020-11-12 | $27.95 | $27.95 | $27.57 | $27.77 | $27.77 | 3,654 |
| 2020-11-11 | $27.70 | $27.96 | $27.70 | $27.83 | $27.83 | 7,548 |
| 2020-11-10 | $27.80 | $27.87 | $27.73 | $27.81 | $27.81 | 9,181 |
| 2020-11-09 | $27.72 | $28.05 | $27.72 | $27.73 | $27.73 | 19,590 |
| 2020-11-06 | $27.60 | $27.70 | $27.55 | $27.70 | $27.70 | 12,039 |
| 2020-11-05 | $27.64 | $27.70 | $27.62 | $27.65 | $27.65 | 6,618 |
| 2020-11-04 | $27.52 | $27.57 | $27.39 | $27.49 | $27.49 | 3,532 |
| 2020-11-03 | $27.16 | $27.21 | $27.06 | $27.19 | $27.19 | 1,165 |
| 2020-11-02 | $27.00 | $27.07 | $26.81 | $26.91 | $26.91 | 79,197 |
| 2020-10-30 | $26.88 | $26.88 | $26.59 | $26.71 | $26.71 | 18,537 |
| 2020-10-29 | $26.77 | $27.08 | $26.77 | $26.95 | $26.95 | 49,071 |
| 2020-10-28 | $26.96 | $26.96 | $26.72 | $26.72 | $26.72 | 28,318 |
| 2020-10-27 | $27.20 | $27.30 | $27.11 | $27.21 | $27.21 | 7,991 |
| 2020-10-26 | $27.44 | $27.44 | $27.12 | $27.21 | $27.21 | 5,459 |
| 2020-10-23 | $27.38 | $27.41 | $27.36 | $27.41 | $27.41 | 1,411 |
| 2020-10-22 | $27.29 | $27.43 | $27.29 | $27.43 | $27.43 | 5,525 |
| 2020-10-21 | $27.45 | $27.45 | $27.27 | $27.27 | $27.27 | 4,389 |
| 2020-10-20 | $27.30 | $27.40 | $27.30 | $27.37 | $27.37 | 6,669 |
| 2020-10-19 | $27.40 | $27.47 | $27.21 | $27.28 | $27.28 | 11,367 |
| 2020-10-16 | $27.54 | $27.54 | $27.49 | $27.49 | $27.49 | 2,245 |
| 2020-10-15 | $27.36 | $27.53 | $27.36 | $27.50 | $27.50 | 2,341 |
| 2020-10-14 | $27.55 | $27.55 | $27.45 | $27.45 | $27.45 | 4,130 |
| 2020-10-13 | $27.66 | $27.70 | $27.57 | $27.57 | $27.57 | 6,011 |
| 2020-10-12 | $27.50 | $27.74 | $27.50 | $27.63 | $27.63 | 2,446 |
| 2020-10-09 | $27.40 | $27.49 | $27.40 | $27.45 | $27.45 | 5,007 |
| 2020-10-08 | $27.34 | $27.40 | $27.25 | $27.40 | $27.40 | 4,892 |
| 2020-10-07 | $27.09 | $27.31 | $27.09 | $27.31 | $27.31 | 3,522 |
| 2020-10-06 | $27.09 | $27.18 | $27.02 | $27.07 | $27.07 | 5,543 |
| 2020-10-05 | $27.05 | $27.17 | $27.05 | $27.09 | $27.09 | 3,000 |
| 2020-10-02 | $26.95 | $27.02 | $26.95 | $27.02 | $27.02 | 2,069 |
| 2020-10-01 | $27.07 | $27.12 | $26.99 | $27.03 | $27.03 | 12,039 |
| 2020-09-30 | $27.14 | $27.16 | $27.05 | $27.05 | $27.05 | 6,672 |
| 2020-09-29 | $27.07 | $27.07 | $26.83 | $26.88 | $26.88 | 16,448 |
| 2020-09-28 | $27.04 | $27.07 | $26.94 | $27.04 | $27.04 | 20,572 |
| 2020-09-25 | $26.74 | $26.90 | $26.56 | $26.87 | $26.87 | 17,838 |
| 2020-09-24 | $26.55 | $26.72 | $26.45 | $26.65 | $26.65 | 18,716 |
| 2020-09-23 | $26.91 | $26.91 | $26.59 | $26.62 | $26.62 | 54,437 |
| 2020-09-22 | $26.74 | $26.92 | $26.70 | $26.92 | $26.92 | 16,351 |
| 2020-09-21 | $26.93 | $26.93 | $26.56 | $26.81 | $26.81 | 54,676 |
| 2020-09-18 | $26.93 | $26.96 | $26.77 | $26.96 | $26.96 | 27,842 |
| 2020-09-17 | $26.86 | $27.02 | $26.86 | $26.96 | $26.96 | 11,811 |
| 2020-09-16 | $27.28 | $27.29 | $27.14 | $27.14 | $27.14 | 4,786 |
| 2020-09-15 | $27.20 | $27.27 | $27.15 | $27.22 | $27.22 | 5,242 |
| 2020-09-14 | $27.20 | $27.23 | $27.04 | $27.12 | $27.12 | 16,565 |
| 2020-09-11 | $26.93 | $27.06 | $26.87 | $27.01 | $27.01 | 12,354 |
| 2020-09-10 | $27.00 | $27.06 | $26.88 | $26.88 | $26.88 | 2,317 |
| 2020-09-09 | $27.10 | $27.24 | $27.03 | $27.03 | $27.03 | 10,327 |
| 2020-09-08 | $26.93 | $26.96 | $26.76 | $26.77 | $26.77 | 12,456 |
| 2020-09-04 | $27.14 | $27.20 | $26.80 | $27.04 | $27.04 | 48,685 |
| 2020-09-03 | $27.35 | $27.35 | $26.92 | $27.03 | $27.03 | 32,925 |
| 2020-09-02 | $27.40 | $27.56 | $27.40 | $27.41 | $27.41 | 5,092 |
| 2020-09-01 | $27.35 | $27.42 | $27.30 | $27.39 | $27.39 | 31,338 |
| 2020-08-31 | $27.52 | $27.52 | $27.36 | $27.43 | $27.43 | 34,822 |
| 2020-08-28 | $27.32 | $27.50 | $27.32 | $27.50 | $27.50 | 748,409 |
| 2020-08-27 | $27.45 | $27.50 | $27.30 | $27.31 | $27.31 | 34,849 |
| 2020-08-26 | $27.46 | $27.49 | $27.34 | $27.43 | $27.43 | 25,134 |
| 2020-08-25 | $27.30 | $27.35 | $27.25 | $27.28 | $27.28 | 23,484 |
| 2020-08-24 | $27.28 | $27.33 | $27.26 | $27.32 | $27.32 | 13,275 |
| 2020-08-21 | $27.18 | $27.20 | $27.09 | $27.17 | $27.17 | 31,943 |
| 2020-08-20 | $27.08 | $27.23 | $27.04 | $27.23 | $27.23 | 90,760 |
| 2020-08-19 | $27.29 | $27.29 | $27.09 | $27.09 | $27.09 | 92,233 |
| 2020-08-18 | $27.20 | $27.20 | $27.05 | $27.19 | $27.19 | 33,141 |
| 2020-08-17 | $27.15 | $27.16 | $27.09 | $27.11 | $27.11 | 41,881 |
| 2020-08-14 | $27.11 | $27.12 | $27.00 | $27.10 | $27.10 | 71,428 |
| 2020-08-13 | $27.13 | $27.19 | $27.04 | $27.04 | $27.04 | 75,026 |
| 2020-08-12 | $27.09 | $27.16 | $27.07 | $27.08 | $27.08 | 40,380 |
| 2020-08-11 | $27.18 | $27.18 | $26.90 | $26.90 | $26.90 | 49,656 |
| 2020-08-10 | $27.15 | $27.15 | $26.97 | $27.09 | $27.09 | 160,205 |
| 2020-08-07 | $27.04 | $27.07 | $26.89 | $27.05 | $27.05 | 140,424 |
| 2020-08-06 | $26.97 | $27.05 | $26.87 | $27.05 | $27.05 | 819,876 |
| 2020-08-05 | $26.97 | $27.03 | $26.89 | $26.95 | $26.95 | 194,626 |
| 2020-08-04 | $26.82 | $26.90 | $26.76 | $26.80 | $26.80 | 151,491 |
| 2020-08-03 | $26.92 | $26.92 | $26.72 | $26.83 | $26.83 | 480,527 |
| 2020-07-31 | $26.63 | $26.81 | $26.56 | $26.78 | $26.78 | 783,759 |
| 2020-07-30 | $26.59 | $26.63 | $26.40 | $26.63 | $26.63 | 114,173 |
| 2020-07-29 | $26.54 | $26.66 | $26.45 | $26.61 | $26.61 | 46,899 |
| 2020-07-28 | $26.40 | $26.55 | $26.36 | $26.47 | $26.47 | 26,163 |
| 2020-07-27 | $26.24 | $26.55 | $26.24 | $26.48 | $26.48 | 6,860 |
| 2020-07-24 | $26.34 | $26.39 | $26.29 | $26.30 | $26.30 | 4,091 |
| 2020-07-23 | $26.52 | $26.52 | $26.36 | $26.36 | $26.36 | 9,058 |
| 2020-07-22 | $26.38 | $26.50 | $26.38 | $26.45 | $26.45 | 9,606 |
| 2020-07-21 | $26.46 | $26.47 | $26.45 | $26.47 | $26.47 | 8,800 |
| 2020-07-20 | $26.28 | $26.44 | $26.28 | $26.41 | $26.41 | 11,100 |
| 2020-07-17 | $26.17 | $26.23 | $26.17 | $26.23 | $26.23 | 3,500 |
| 2020-07-16 | $26.21 | $26.28 | $26.08 | $26.14 | $26.14 | 3,054 |
| 2020-07-15 | $26.28 | $26.28 | $26.15 | $26.21 | $26.21 | 14,324 |
| 2020-07-14 | $26.01 | $26.13 | $25.92 | $26.13 | $26.13 | 2,146 |
| 2020-07-13 | $26.15 | $26.25 | $25.94 | $25.94 | $25.94 | 19,764 |
| 2020-07-10 | $25.78 | $26.08 | $25.78 | $26.08 | $26.08 | 21,590 |
| 2020-07-09 | $25.94 | $26.03 | $25.81 | $25.94 | $25.94 | 2,491 |
| 2020-07-08 | $25.86 | $26.00 | $25.83 | $26.00 | $26.00 | 2,186 |
| 2020-07-07 | $25.92 | $26.02 | $25.81 | $25.83 | $25.83 | 2,709 |
| 2020-07-06 | $25.92 | $26.00 | $25.92 | $25.99 | $25.99 | 15,700 |
| 2020-07-02 | $25.95 | $25.98 | $25.85 | $25.86 | $25.86 | 8,900 |
| 2020-07-01 | $25.77 | $25.85 | $25.71 | $25.77 | $25.77 | 3,015 |
| 2020-06-30 | $25.54 | $25.72 | $25.51 | $25.72 | $25.72 | 9,500 |
| 2020-06-29 | $25.39 | $25.55 | $25.26 | $25.43 | $25.43 | 38,092 |
| 2020-06-26 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 8 |
| 2020-06-25 | $25.53 | $25.63 | $25.45 | $25.63 | $25.63 | 1,513 |
| 2020-06-24 | $25.57 | $25.69 | $25.49 | $25.50 | $25.50 | 7,300 |
| 2020-06-23 | $25.80 | $25.90 | $25.78 | $25.82 | $25.82 | 24,423 |
| 2020-06-22 | $25.56 | $25.75 | $25.53 | $25.75 | $25.75 | 4,000 |
| 2020-06-19 | $25.81 | $25.86 | $25.68 | $25.68 | $25.68 | 300 |
| 2020-06-18 | $25.62 | $25.66 | $25.61 | $25.65 | $25.65 | 14,100 |
| 2020-06-17 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 40 |
| 2020-06-16 | $25.63 | $25.85 | $25.63 | $25.69 | $25.69 | 11,106 |
| 2020-06-15 | $25.59 | $25.61 | $25.49 | $25.49 | $25.49 | 1,000 |
| 2020-06-12 | $25.48 | $25.48 | $25.30 | $25.42 | $25.42 | 500 |
| 2020-06-11 | $25.60 | $25.60 | $25.21 | $25.28 | $25.28 | 3,600 |
| 2020-06-10 | $25.93 | $25.99 | $25.93 | $25.98 | $25.98 | 2,000 |
| 2020-06-09 | $26.05 | $26.05 | $25.94 | $26.02 | $26.02 | 1,600 |
| 2020-06-08 | $25.98 | $26.10 | $25.98 | $26.08 | $26.08 | 17,956 |
| 2020-06-05 | $25.68 | $25.99 | $25.68 | $25.99 | $25.99 | 1,358 |
| 2020-06-04 | $25.70 | $25.70 | $25.63 | $25.70 | $25.70 | 2,347 |
| 2020-06-03 | $25.80 | $25.80 | $25.63 | $25.74 | $25.74 | 9,600 |
| 2020-06-02 | $25.42 | $25.57 | $25.42 | $25.57 | $25.57 | 302 |
| 2020-06-01 | $25.39 | $25.53 | $25.39 | $25.48 | $25.48 | 28,287 |
| 2020-05-29 | $25.28 | $25.43 | $25.21 | $25.43 | $25.43 | 76,960 |
| 2020-05-28 | $25.44 | $25.49 | $25.36 | $25.37 | $25.37 | 10,552 |
| 2020-05-27 | $25.26 | $25.40 | $25.06 | $25.40 | $25.40 | 48,200 |
| 2020-05-26 | $25.31 | $25.34 | $25.21 | $25.21 | $25.21 | 1,000 |
| 2020-05-22 | $25.01 | $25.04 | $24.97 | $25.04 | $25.04 | 1,600 |
| 2020-05-21 | $25.09 | $25.13 | $25.06 | $25.06 | $25.06 | 3,700 |
| 2020-05-20 | $25.17 | $25.17 | $25.06 | $25.14 | $25.14 | 3,300 |
| 2020-05-19 | $24.96 | $25.10 | $24.83 | $24.90 | $24.90 | 2,852 |
| 2020-05-18 | $25.00 | $25.10 | $24.96 | $25.06 | $25.06 | 7,700 |
| 2020-05-15 | $24.68 | $24.68 | $24.48 | $24.61 | $24.61 | 3,707 |
| 2020-05-14 | $24.50 | $24.51 | $24.23 | $24.51 | $24.51 | 4,968 |
| 2020-05-13 | $24.66 | $24.66 | $24.35 | $24.42 | $24.42 | 41,800 |
| 2020-05-12 | $24.89 | $24.89 | $24.70 | $24.70 | $24.70 | 4,800 |
| 2020-05-11 | $25.07 | $25.07 | $24.92 | $24.92 | $24.92 | 12,078 |
| 2020-05-08 | $24.82 | $24.96 | $24.76 | $24.89 | $24.89 | 4,700 |
| 2020-05-07 | $24.83 | $24.83 | $24.70 | $24.70 | $24.70 | 4,700 |
| 2020-05-06 | $24.63 | $24.71 | $24.51 | $24.51 | $24.51 | 11,570 |
| 2020-05-05 | $24.68 | $24.69 | $24.59 | $24.69 | $24.69 | 1,500 |
| 2020-05-04 | $24.40 | $24.46 | $24.25 | $24.45 | $24.45 | 13,982 |
| 2020-05-01 | $24.44 | $24.50 | $24.37 | $24.37 | $24.37 | 4,400 |
| 2020-04-30 | $24.73 | $24.87 | $24.63 | $24.80 | $24.80 | 15,700 |
| 2020-04-29 | $24.99 | $25.01 | $24.78 | $24.89 | $24.89 | 2,000 |
| 2020-04-28 | $24.76 | $24.76 | $24.62 | $24.63 | $24.63 | 56,000 |
| 2020-04-27 | $24.46 | $24.66 | $24.46 | $24.66 | $24.66 | 13,000 |
| 2020-04-24 | $24.19 | $24.37 | $24.19 | $24.37 | $24.37 | 300 |
| 2020-04-23 | $24.48 | $24.48 | $24.12 | $24.19 | $24.19 | 3,227 |
| 2020-04-22 | $24.26 | $24.37 | $24.10 | $24.20 | $24.20 | 11,300 |
| 2020-04-21 | $23.93 | $24.06 | $23.90 | $23.99 | $23.99 | 8,000 |
| 2020-04-20 | $24.35 | $24.52 | $24.29 | $24.29 | $24.29 | 3,230 |
| 2020-04-17 | $24.40 | $24.53 | $24.30 | $24.51 | $24.51 | 16,312 |
| 2020-04-16 | $24.16 | $24.24 | $24.03 | $24.24 | $24.24 | 40,686 |
| 2020-04-15 | $23.93 | $24.25 | $23.92 | $24.15 | $24.15 | 25,212 |
| 2020-04-14 | $24.41 | $24.41 | $24.16 | $24.38 | $24.38 | 10,300 |
| 2020-04-13 | $24.26 | $24.26 | $23.82 | $24.03 | $24.03 | 3,488 |
| 2020-04-09 | $24.37 | $24.37 | $24.04 | $24.22 | $24.22 | 15,189 |
| 2020-04-08 | $23.73 | $23.94 | $23.73 | $23.94 | $23.94 | 13,200 |
| 2020-04-07 | $23.74 | $23.86 | $23.49 | $23.60 | $23.60 | 49,130 |
| 2020-04-06 | $23.41 | $23.67 | $23.41 | $23.67 | $23.67 | 100 |
| 2020-04-03 | $22.58 | $22.76 | $22.58 | $22.76 | $22.76 | 3,401 |
| 2020-04-02 | $22.49 | $22.81 | $22.47 | $22.76 | $22.76 | 25,697 |
| 2020-04-01 | $22.80 | $22.80 | $22.39 | $22.40 | $22.40 | 8,100 |
| 2020-03-31 | $23.35 | $23.42 | $22.94 | $23.02 | $23.02 | 739 |
| 2020-03-30 | $23.18 | $23.35 | $23.06 | $23.35 | $23.35 | 9,900 |
| 2020-03-27 | $22.77 | $23.13 | $22.70 | $22.88 | $22.88 | 4,600 |
| 2020-03-26 | $23.22 | $23.50 | $22.87 | $23.50 | $23.50 | 6,200 |
| 2020-03-25 | $22.31 | $23.02 | $22.28 | $22.64 | $22.64 | 10,774 |
| 2020-03-24 | $22.58 | $22.58 | $22.17 | $22.40 | $22.40 | 22,900 |
| 2020-03-23 | $20.88 | $21.55 | $20.88 | $21.51 | $21.51 | 6,914 |
| 2020-03-20 | $21.83 | $22.09 | $21.62 | $21.62 | $21.62 | 229,000 |
| 2020-03-19 | $21.37 | $22.21 | $21.00 | $22.16 | $22.16 | 24,630 |
| 2020-03-18 | $21.79 | $22.01 | $21.13 | $21.53 | $21.53 | 9,900 |
| 2020-03-17 | $21.85 | $22.45 | $21.57 | $22.45 | $22.45 | 3,500 |
| 2020-03-16 | $21.15 | $22.65 | $21.15 | $21.49 | $21.49 | 3,361 |
| 2020-03-13 | $22.88 | $23.47 | $22.36 | $23.47 | $23.47 | 3,000 |
| 2020-03-12 | $23.09 | $23.34 | $22.38 | $22.53 | $22.53 | 56,800 |
| 2020-03-11 | $24.12 | $24.12 | $23.80 | $23.82 | $23.82 | 2,700 |
| 2020-03-10 | $23.76 | $24.35 | $23.76 | $24.35 | $24.35 | 24,526 |
| 2020-03-09 | $24.37 | $24.51 | $23.72 | $23.98 | $23.98 | 49,300 |
| 2020-03-06 | $24.78 | $24.95 | $24.60 | $24.95 | $24.95 | 9,800 |
| 2020-03-05 | $25.26 | $25.31 | $24.96 | $25.05 | $25.05 | 1,552,400 |
| 2020-03-04 | $25.21 | $25.57 | $25.21 | $25.53 | $25.53 | 31,300 |
| 2020-03-03 | $25.44 | $25.56 | $25.13 | $25.15 | $25.15 | 10,000 |
| 2020-03-02 | $24.79 | $25.48 | $24.79 | $25.48 | $25.48 | 246,810 |
| 2020-02-28 | $24.79 | $24.91 | $24.42 | $24.83 | $24.83 | 65,000 |
| 2020-02-27 | $24.92 | $25.44 | $24.92 | $25.07 | $25.07 | 14,407 |
| 2020-02-26 | $25.33 | $25.75 | $25.33 | $25.53 | $25.53 | 33,542 |
| 2020-02-25 | $25.68 | $25.68 | $25.51 | $25.51 | $25.51 | 7,400 |
| 2020-02-24 | $25.86 | $25.89 | $25.75 | $25.81 | $25.81 | 17,100 |
| 2020-02-21 | $26.06 | $26.11 | $25.98 | $25.98 | $25.98 | 4,800 |
| 2020-02-20 | $26.13 | $26.17 | $26.04 | $26.17 | $26.17 | 12,800 |
| 2020-02-19 | $26.16 | $26.20 | $26.12 | $26.16 | $26.16 | 22,900 |
| 2020-02-18 | $26.15 | $26.17 | $26.08 | $26.12 | $26.12 | 6,700 |
| 2020-02-14 | $26.16 | $26.17 | $26.10 | $26.14 | $26.14 | 20,053 |
| 2020-02-13 | $26.17 | $26.17 | $26.09 | $26.11 | $26.11 | 21,700 |
| 2020-02-12 | $26.13 | $26.18 | $26.09 | $26.15 | $26.15 | 3,745 |
| 2020-02-11 | $26.08 | $26.14 | $26.05 | $26.11 | $26.11 | 26,333 |
| 2020-02-10 | $26.07 | $26.10 | $26.06 | $26.07 | $26.07 | 4,600 |
| 2020-02-07 | $26.07 | $26.09 | $26.04 | $26.04 | $26.04 | 1,854 |
| 2020-02-06 | $26.10 | $26.10 | $26.06 | $26.08 | $26.08 | 4,100 |
| 2020-02-05 | $26.02 | $26.09 | $25.99 | $26.06 | $26.06 | 9,753 |
| 2020-02-04 | $25.78 | $26.00 | $25.78 | $25.97 | $25.97 | 5,575 |
| 2020-02-03 | $25.79 | $25.90 | $25.79 | $25.86 | $25.86 | 17,924 |
| 2020-01-31 | $25.85 | $25.86 | $25.76 | $25.78 | $25.78 | 3,283 |
| 2020-01-30 | $25.92 | $25.94 | $25.84 | $25.94 | $25.94 | 4,089 |
| 2020-01-29 | $25.87 | $25.99 | $25.87 | $25.92 | $25.92 | 6,917 |
| 2020-01-28 | $25.93 | $25.94 | $25.88 | $25.88 | $25.88 | 5,500 |
| 2020-01-27 | $25.86 | $25.89 | $25.79 | $25.83 | $25.83 | 17,600 |
| 2020-01-24 | $26.02 | $26.02 | $25.90 | $25.92 | $25.92 | 17,887 |
| 2020-01-23 | $25.98 | $26.04 | $25.97 | $26.02 | $26.02 | 10,600 |
| 2020-01-22 | $25.99 | $26.05 | $25.99 | $26.02 | $26.02 | 14,700 |
| 2020-01-21 | $25.98 | $26.02 | $25.97 | $26.00 | $26.00 | 20,500 |
| 2020-01-17 | $26.03 | $26.04 | $26.00 | $26.02 | $26.02 | 3,800 |
| 2020-01-16 | $26.02 | $26.04 | $26.01 | $26.02 | $26.02 | 5,800 |
| 2020-01-15 | $25.98 | $25.99 | $25.92 | $25.96 | $25.96 | 4,500 |
| 2020-01-14 | $25.97 | $25.98 | $25.94 | $25.94 | $25.94 | 9,145 |
| 2020-01-13 | $25.85 | $25.96 | $25.85 | $25.95 | $25.95 | 31,784 |
| 2020-01-10 | $25.93 | $25.95 | $25.88 | $25.88 | $25.88 | 15,800 |
| 2020-01-09 | $25.92 | $25.93 | $25.87 | $25.91 | $25.91 | 8,022 |
| 2020-01-08 | $25.87 | $25.91 | $25.79 | $25.88 | $25.88 | 117,586 |
| 2020-01-07 | $25.81 | $25.88 | $25.78 | $25.82 | $25.82 | 18,153 |
| 2020-01-06 | $25.80 | $25.85 | $25.80 | $25.84 | $25.84 | 5,000 |
| 2020-01-03 | $25.80 | $25.84 | $25.77 | $25.82 | $25.82 | 99,100 |
| 2020-01-02 | $25.77 | $25.88 | $25.74 | $25.88 | $25.88 | 14,916 |
| 2019-12-31 | $25.73 | $25.76 | $25.70 | $25.76 | $25.76 | 11,900 |
| 2019-12-30 | $25.78 | $25.80 | $25.72 | $25.80 | $25.80 | 12,390 |
| 2019-12-27 | $25.78 | $25.81 | $25.78 | $25.81 | $25.81 | 3,000 |
| 2019-12-26 | $25.82 | $25.82 | $25.77 | $25.78 | $25.78 | 5,800 |
| 2019-12-24 | $25.74 | $25.78 | $25.72 | $25.75 | $25.75 | 11,156 |
| 2019-12-23 | $25.78 | $25.79 | $25.73 | $25.76 | $25.76 | 19,885 |
| 2019-12-20 | $25.73 | $25.78 | $25.73 | $25.76 | $25.76 | 21,500 |
| 2019-12-19 | $25.68 | $25.73 | $25.68 | $25.72 | $25.72 | 196,700 |
| 2019-12-18 | $25.71 | $25.75 | $25.66 | $25.75 | $25.75 | 5,000 |
| 2019-12-17 | $25.67 | $25.71 | $25.67 | $25.70 | $25.70 | 9,200 |
| 2019-12-16 | $25.67 | $25.71 | $25.65 | $25.70 | $25.70 | 6,200 |
| 2019-12-13 | $25.55 | $25.63 | $25.55 | $25.60 | $25.60 | 15,951 |
| 2019-12-12 | $25.58 | $25.65 | $25.56 | $25.61 | $25.61 | 11,000 |
| 2019-12-11 | $25.49 | $25.54 | $25.46 | $25.51 | $25.51 | 21,793 |
| 2019-12-10 | $25.46 | $25.53 | $25.45 | $25.49 | $25.49 | 6,600 |
| 2019-12-09 | $25.52 | $25.57 | $25.48 | $25.51 | $25.51 | 30,136 |
| 2019-12-06 | $25.44 | $25.56 | $25.44 | $25.54 | $25.54 | 5,021 |
| 2019-12-05 | $25.37 | $25.45 | $25.35 | $25.45 | $25.45 | 9,310 |
| 2019-12-04 | $25.40 | $25.44 | $25.38 | $25.41 | $25.41 | 65,000 |
| 2019-12-03 | $25.33 | $25.36 | $25.24 | $25.36 | $25.36 | 6,800 |
| 2019-12-02 | $25.58 | $25.58 | $25.40 | $25.44 | $25.44 | 40,850 |
| 2019-11-29 | $25.49 | $25.56 | $25.49 | $25.53 | $25.53 | 5,300 |
| 2019-11-27 | $25.51 | $25.56 | $25.49 | $25.56 | $25.56 | 5,700 |
| 2019-11-26 | $25.50 | $25.53 | $25.47 | $25.53 | $25.53 | 6,900 |
| 2019-11-25 | $25.45 | $25.50 | $25.42 | $25.50 | $25.50 | 6,071 |
| 2019-11-22 | $25.37 | $25.42 | $25.37 | $25.40 | $25.40 | 15,800 |
| 2019-11-21 | $25.42 | $25.42 | $25.34 | $25.38 | $25.38 | 13,133 |
| 2019-11-20 | $25.43 | $25.45 | $25.36 | $25.40 | $25.40 | 14,000 |
| 2019-11-19 | $25.59 | $25.59 | $25.42 | $25.45 | $25.45 | 47,682 |
| 2019-11-18 | $25.67 | $25.83 | $25.67 | $25.80 | $25.45 | 8,620 |
| 2019-11-15 | $25.69 | $25.80 | $25.69 | $25.78 | $25.43 | 11,500 |
| 2019-11-14 | $25.55 | $25.71 | $25.55 | $25.68 | $25.34 | 10,572 |
| 2019-11-13 | $25.62 | $25.69 | $25.62 | $25.68 | $25.34 | 5,314 |
| 2019-11-12 | $25.62 | $25.73 | $25.58 | $25.68 | $25.33 | 24,494 |
| 2019-11-11 | $25.59 | $25.66 | $25.59 | $25.66 | $25.32 | 9,500 |
| 2019-11-08 | $25.57 | $25.66 | $25.57 | $25.66 | $25.31 | 4,200 |
| 2019-11-07 | $25.66 | $25.71 | $25.61 | $25.62 | $25.28 | 10,184 |
| 2019-11-06 | $25.59 | $25.61 | $25.54 | $25.61 | $25.27 | 6,973 |
| 2019-11-05 | $25.61 | $25.65 | $25.56 | $25.60 | $25.26 | 6,900 |
| 2019-11-04 | $25.61 | $25.65 | $25.56 | $25.56 | $25.22 | 203,837 |
| 2019-11-01 | $25.56 | $25.61 | $25.55 | $25.59 | $25.25 | 110,400 |
| 2019-10-31 | $25.49 | $25.52 | $25.41 | $25.52 | $25.18 | 15,129 |
| 2019-10-30 | $25.45 | $25.51 | $25.44 | $25.51 | $25.17 | 9,000 |
| 2019-10-29 | $25.45 | $25.53 | $25.45 | $25.52 | $25.18 | 59,098 |
| 2019-10-28 | $25.44 | $25.53 | $25.44 | $25.50 | $25.16 | 9,800 |
| 2019-10-25 | $25.30 | $25.50 | $25.30 | $25.43 | $25.09 | 9,562 |
| 2019-10-24 | $25.30 | $25.43 | $25.30 | $25.40 | $25.06 | 18,717 |
| 2019-10-23 | $25.45 | $25.45 | $25.30 | $25.35 | $25.01 | 14,576 |
| 2019-10-22 | $25.28 | $25.45 | $25.28 | $25.38 | $25.04 | 9,621 |
| 2019-10-21 | $25.30 | $25.40 | $25.30 | $25.40 | $25.06 | 5,600 |
| 2019-10-18 | $25.36 | $25.38 | $25.26 | $25.28 | $24.95 | 50,455 |
| 2019-10-17 | $25.32 | $25.39 | $25.28 | $25.31 | $24.97 | 62,139 |
| 2019-10-16 | $25.33 | $25.41 | $25.25 | $25.41 | $25.07 | 18,202 |
| 2019-10-15 | $25.17 | $25.38 | $25.17 | $25.31 | $24.97 | 15,261 |
| 2019-10-14 | $24.98 | $25.25 | $24.98 | $25.21 | $24.88 | 50,606 |
| 2019-10-11 | $25.18 | $25.34 | $25.18 | $25.19 | $24.85 | 36,056 |
| 2019-10-10 | $25.00 | $25.15 | $24.97 | $25.11 | $24.78 | 37,464 |
| 2019-10-09 | $25.00 | $25.05 | $24.91 | $24.98 | $24.65 | 74,300 |
| 2019-10-08 | $25.05 | $25.10 | $24.77 | $24.87 | $24.54 | 46,228 |
| 2019-10-07 | $25.05 | $25.21 | $25.02 | $25.08 | $24.75 | 59,768 |
| 2019-10-04 | $24.85 | $25.14 | $24.85 | $25.14 | $24.81 | 19,196 |
| 2019-10-03 | $24.67 | $24.96 | $24.64 | $24.88 | $24.55 | 10,377 |
| 2019-10-02 | $24.98 | $24.98 | $24.75 | $24.80 | $24.47 | 22,200 |
| 2019-10-01 | $25.28 | $25.28 | $24.99 | $25.00 | $24.67 | 50,346 |
| 2019-09-30 | $25.12 | $25.24 | $25.08 | $25.20 | $24.86 | 6,858 |
| 2019-09-27 | $25.30 | $25.30 | $25.06 | $25.10 | $24.76 | 18,044 |
| 2019-09-26 | $25.15 | $25.24 | $25.10 | $25.19 | $24.86 | 53,469 |
| 2019-09-25 | $25.18 | $25.26 | $25.09 | $25.22 | $24.89 | 324,000 |
| 2019-09-24 | $25.17 | $25.28 | $25.10 | $25.12 | $24.79 | 25,676 |
| 2019-09-23 | $25.24 | $25.25 | $25.16 | $25.24 | $24.90 | 27,200 |
| 2019-09-20 | $25.32 | $25.35 | $25.20 | $25.31 | $24.97 | 77,818 |
| 2019-09-19 | $25.38 | $25.38 | $25.28 | $25.29 | $24.96 | 54,909 |
| 2019-09-18 | $25.11 | $25.30 | $25.11 | $25.29 | $24.95 | 61,026 |
| 2019-09-17 | $25.26 | $25.29 | $25.20 | $25.26 | $24.92 | 35,202 |
| 2019-09-16 | $25.28 | $25.28 | $25.21 | $25.24 | $24.91 | 53,191 |
| 2019-09-13 | $25.25 | $25.32 | $25.25 | $25.27 | $24.94 | 13,200 |
| 2019-09-12 | $25.29 | $25.35 | $25.23 | $25.29 | $24.95 | 69,500 |
| 2019-09-11 | $25.17 | $25.44 | $25.17 | $25.22 | $24.89 | 74,737 |
| 2019-09-10 | $25.25 | $25.25 | $25.08 | $25.14 | $24.80 | 47,153 |
| 2019-09-09 | $25.22 | $25.24 | $25.13 | $25.16 | $24.83 | 23,316 |
| 2019-09-06 | $25.14 | $25.19 | $25.13 | $25.17 | $24.83 | 33,722 |
| 2019-09-05 | $25.14 | $25.21 | $25.13 | $25.16 | $24.83 | 82,200 |
| 2019-09-04 | $24.93 | $25.00 | $24.90 | $25.00 | $24.67 | 17,200 |
| 2019-09-03 | $24.88 | $24.88 | $24.79 | $24.83 | $24.50 | 70,431 |
| 2019-08-30 | $24.95 | $25.01 | $24.85 | $24.92 | $24.58 | 44,833 |
| 2019-08-29 | $24.94 | $24.96 | $24.85 | $24.90 | $24.57 | 50,411 |
| 2019-08-28 | $24.67 | $24.78 | $24.60 | $24.78 | $24.45 | 337,425 |
| 2019-08-27 | $24.80 | $24.80 | $24.58 | $24.68 | $24.35 | 38,425 |
| 2019-08-26 | $24.77 | $24.77 | $24.64 | $24.69 | $24.36 | 30,097 |
| 2019-08-23 | $24.89 | $24.89 | $24.52 | $24.52 | $24.20 | 33,976 |
| 2019-08-22 | $25.15 | $25.15 | $24.83 | $24.95 | $24.62 | 35,211 |
| 2019-08-21 | $24.80 | $24.98 | $24.80 | $24.94 | $24.61 | 64,092 |
| 2019-08-20 | $24.96 | $24.96 | $24.82 | $24.83 | $24.50 | 62,827 |
| 2019-08-19 | $24.90 | $24.99 | $24.89 | $24.96 | $24.63 | 29,999 |
| 2019-08-16 | $24.68 | $24.80 | $24.68 | $24.79 | $24.46 | 19,707 |
| 2019-08-15 | $24.59 | $24.63 | $24.48 | $24.56 | $24.24 | 122,961 |
| 2019-08-14 | $24.74 | $24.77 | $24.51 | $24.57 | $24.24 | 2,629,310 |
| 2019-08-13 | $24.71 | $24.98 | $24.71 | $24.94 | $24.61 | 160,253 |
| 2019-08-12 | $24.84 | $24.84 | $24.65 | $24.73 | $24.40 | 26,500 |
| 2019-08-09 | $24.96 | $24.98 | $24.83 | $24.89 | $24.56 | 53,323 |
| 2019-08-08 | $24.83 | $24.97 | $24.79 | $24.94 | $24.61 | 185,268 |
| 2019-08-07 | $24.62 | $24.79 | $24.51 | $24.75 | $24.42 | 49,811 |
| 2019-08-06 | $24.67 | $24.76 | $24.55 | $24.73 | $24.40 | 57,390 |
| 2019-08-05 | $24.86 | $24.87 | $24.49 | $24.54 | $24.22 | 51,396 |
| 2019-08-02 | $25.16 | $25.16 | $24.87 | $24.93 | $24.60 | 190,497 |
| 2019-08-01 | $25.20 | $26.14 | $24.92 | $25.03 | $24.70 | 1,103,863 |
Innovator U.S. Equity Power Buffer ETF - August (PAUG) News Headlines
Recent Innovator U.S. Equity Power Buffer ETF - August (PAUG) News
Similar Companies to Innovator U.S. Equity Power Buffer ETF - August (PAUG) 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 | -- | -- | -- |