Innovator U.S. Equity Power Buffer ETF - December (PDEC) Exchange: BATS
Data as of April 23, 2024
$36.30 ($-0.20) -0.54%
Innovator U.S. Equity Power Buffer ETF - December - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - December.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $36.41 |
| Previous Close | $36.30 |
| High | $36.41 |
| Low | $36.24 |
| Adjusted Open | $36.41 |
| Previous Adjusted Close | $36.30 |
| Adjusted High | $36.41 |
| Adjusted Low | $36.24 |
About Innovator U.S. Equity Power Buffer ETF - December (PDEC)
Petal Decorative Accents Inc
Invest in Innovator U.S. Equity Power Buffer ETF - December (PDEC)
Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - December (PDEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $36.41 | $36.41 | $36.24 | $36.30 | $36.30 | 29,088 |
| 2024-04-11 | $36.42 | $36.53 | $36.36 | $36.50 | $36.50 | 32,789 |
| 2024-04-10 | $36.38 | $36.43 | $36.35 | $36.41 | $36.41 | 33,872 |
| 2024-04-09 | $36.55 | $36.55 | $36.43 | $36.50 | $36.50 | 12,977 |
| 2024-04-08 | $36.42 | $36.53 | $36.42 | $36.48 | $36.48 | 43,266 |
| 2024-04-05 | $36.38 | $36.51 | $36.38 | $36.48 | $36.48 | 57,335 |
| 2024-04-04 | $36.59 | $36.60 | $36.32 | $36.32 | $36.32 | 52,791 |
| 2024-04-03 | $36.39 | $36.54 | $36.39 | $36.48 | $36.48 | 59,166 |
| 2024-04-02 | $36.43 | $36.50 | $36.43 | $36.50 | $36.50 | 52,546 |
| 2024-04-01 | $36.52 | $36.61 | $36.52 | $36.58 | $36.58 | 53,693 |
| 2024-03-28 | $36.59 | $36.61 | $36.58 | $36.60 | $36.60 | 10,636 |
| 2024-03-27 | $36.54 | $36.57 | $36.49 | $36.53 | $36.53 | 39,176 |
| 2024-03-26 | $36.48 | $36.54 | $36.46 | $36.46 | $36.46 | 11,059 |
| 2024-03-25 | $36.49 | $36.52 | $36.47 | $36.50 | $36.50 | 26,355 |
| 2024-03-22 | $36.51 | $36.55 | $36.49 | $36.49 | $36.49 | 40,881 |
| 2024-03-21 | $36.46 | $36.55 | $36.46 | $36.49 | $36.49 | 192,086 |
| 2024-03-20 | $36.39 | $36.47 | $36.35 | $36.47 | $36.47 | 49,542 |
| 2024-03-19 | $36.23 | $36.37 | $36.23 | $36.33 | $36.33 | 46,858 |
| 2024-03-18 | $36.31 | $36.34 | $36.27 | $36.27 | $36.27 | 16,219 |
| 2024-03-15 | $36.21 | $36.25 | $36.15 | $36.24 | $36.24 | 30,239 |
| 2024-03-14 | $36.34 | $36.36 | $36.23 | $36.26 | $36.26 | 35,301 |
| 2024-03-13 | $36.23 | $36.35 | $36.23 | $36.30 | $36.30 | 29,774 |
| 2024-03-12 | $36.39 | $36.39 | $36.20 | $36.31 | $36.31 | 30,928 |
| 2024-03-11 | $36.15 | $36.22 | $36.14 | $36.17 | $36.17 | 20,851 |
| 2024-03-08 | $36.30 | $36.36 | $36.18 | $36.18 | $36.18 | 37,451 |
| 2024-03-07 | $36.21 | $36.30 | $36.21 | $36.25 | $36.25 | 36,300 |
| 2024-03-06 | $36.17 | $36.21 | $36.11 | $36.14 | $36.14 | 59,979 |
| 2024-03-05 | $36.11 | $36.13 | $36.04 | $36.11 | $36.11 | 25,101 |
| 2024-03-04 | $36.20 | $36.28 | $36.20 | $36.21 | $36.21 | 28,601 |
| 2024-03-01 | $36.17 | $36.26 | $36.17 | $36.24 | $36.24 | 45,148 |
| 2024-02-29 | $36.11 | $36.18 | $36.11 | $36.18 | $36.18 | 15,302 |
| 2024-02-28 | $36.06 | $36.13 | $36.06 | $36.12 | $36.12 | 43,427 |
| 2024-02-27 | $36.05 | $36.12 | $36.05 | $36.12 | $36.12 | 28,418 |
| 2024-02-26 | $36.10 | $36.11 | $36.04 | $36.04 | $36.04 | 24,539 |
| 2024-02-23 | $36.17 | $36.17 | $36.09 | $36.09 | $36.09 | 20,395 |
| 2024-02-22 | $36.03 | $36.11 | $36.03 | $36.07 | $36.07 | 35,535 |
| 2024-02-21 | $35.75 | $35.83 | $35.74 | $35.82 | $35.82 | 24,715 |
| 2024-02-20 | $35.89 | $35.89 | $35.75 | $35.84 | $35.84 | 39,900 |
| 2024-02-16 | $35.92 | $35.96 | $35.88 | $35.88 | $35.88 | 20,842 |
| 2024-02-15 | $35.85 | $35.93 | $35.85 | $35.92 | $35.92 | 28,813 |
| 2024-02-14 | $35.79 | $35.87 | $35.75 | $35.86 | $35.86 | 56,017 |
| 2024-02-13 | $35.72 | $35.76 | $35.60 | $35.69 | $35.69 | 31,134 |
| 2024-02-12 | $35.94 | $36.02 | $35.90 | $35.91 | $35.91 | 30,915 |
| 2024-02-09 | $35.89 | $35.94 | $35.89 | $35.92 | $35.92 | 22,521 |
| 2024-02-08 | $35.87 | $35.89 | $35.84 | $35.86 | $35.86 | 40,033 |
| 2024-02-07 | $35.83 | $35.88 | $35.82 | $35.86 | $35.86 | 17,336 |
| 2024-02-06 | $35.71 | $35.75 | $35.69 | $35.73 | $35.73 | 32,411 |
| 2024-02-05 | $35.69 | $35.75 | $35.61 | $35.69 | $35.69 | 21,108 |
| 2024-02-02 | $35.66 | $35.80 | $35.64 | $35.73 | $35.73 | 36,494 |
| 2024-02-01 | $35.42 | $35.63 | $35.42 | $35.60 | $35.60 | 85,583 |
| 2024-01-31 | $35.57 | $35.58 | $35.43 | $35.46 | $35.46 | 16,983 |
| 2024-01-30 | $35.60 | $35.70 | $35.60 | $35.66 | $35.66 | 20,800 |
| 2024-01-29 | $35.56 | $35.70 | $35.56 | $35.67 | $35.67 | 34,869 |
| 2024-01-26 | $35.60 | $35.63 | $35.54 | $35.61 | $35.61 | 54,261 |
| 2024-01-25 | $35.58 | $35.62 | $35.51 | $35.58 | $35.58 | 111,226 |
| 2024-01-24 | $35.59 | $35.63 | $35.50 | $35.54 | $35.54 | 112,443 |
| 2024-01-23 | $35.45 | $35.51 | $35.43 | $35.50 | $35.50 | 110,719 |
| 2024-01-22 | $35.44 | $35.49 | $35.42 | $35.44 | $35.44 | 15,806 |
| 2024-01-19 | $35.19 | $35.42 | $35.19 | $35.39 | $35.39 | 31,212 |
| 2024-01-18 | $35.09 | $35.21 | $35.06 | $35.20 | $35.20 | 20,152 |
| 2024-01-17 | $35.10 | $35.10 | $34.95 | $35.03 | $35.03 | 32,848 |
| 2024-01-16 | $35.18 | $35.22 | $35.08 | $35.16 | $35.16 | 30,811 |
| 2024-01-12 | $35.21 | $35.23 | $35.15 | $35.20 | $35.20 | 40,095 |
| 2024-01-11 | $35.22 | $35.23 | $35.04 | $35.17 | $35.17 | 32,677 |
| 2024-01-10 | $35.08 | $35.20 | $35.08 | $35.16 | $35.16 | 23,330 |
| 2024-01-09 | $34.96 | $35.10 | $34.96 | $35.09 | $35.09 | 77,876 |
| 2024-01-08 | $34.89 | $35.11 | $34.87 | $35.07 | $35.07 | 39,856 |
| 2024-01-05 | $34.77 | $34.92 | $34.77 | $34.82 | $34.82 | 59,552 |
| 2024-01-04 | $34.78 | $34.89 | $34.76 | $34.76 | $34.76 | 68,851 |
| 2024-01-03 | $34.87 | $34.92 | $34.80 | $34.81 | $34.81 | 149,249 |
| 2024-01-02 | $34.93 | $35.03 | $34.90 | $34.97 | $34.97 | 181,334 |
| 2023-12-29 | $35.14 | $35.14 | $35.02 | $35.10 | $35.10 | 155,657 |
| 2023-12-28 | $35.16 | $35.16 | $35.09 | $35.09 | $35.09 | 188,166 |
| 2023-12-27 | $35.08 | $35.12 | $35.04 | $35.09 | $35.09 | 553,452 |
| 2023-12-26 | $35.02 | $35.11 | $35.01 | $35.04 | $35.04 | 200,623 |
| 2023-12-22 | $35.02 | $35.04 | $34.92 | $35.00 | $35.00 | 266,519 |
| 2023-12-21 | $34.93 | $34.96 | $34.83 | $34.94 | $34.94 | 350,894 |
| 2023-12-20 | $35.05 | $35.05 | $34.78 | $34.78 | $34.78 | 300,485 |
| 2023-12-19 | $35.02 | $35.05 | $34.99 | $35.04 | $35.04 | 357,329 |
| 2023-12-18 | $34.95 | $34.99 | $34.92 | $34.97 | $34.97 | 241,282 |
| 2023-12-15 | $34.89 | $34.92 | $34.81 | $34.89 | $34.89 | 1,297,941 |
| 2023-12-14 | $34.92 | $34.95 | $34.76 | $34.91 | $34.91 | 332,562 |
| 2023-12-13 | $34.62 | $34.86 | $34.56 | $34.80 | $34.80 | 278,823 |
| 2023-12-12 | $34.50 | $34.58 | $34.45 | $34.55 | $34.55 | 266,876 |
| 2023-12-11 | $34.41 | $34.50 | $34.39 | $34.48 | $34.48 | 277,351 |
| 2023-12-08 | $34.33 | $34.43 | $34.29 | $34.39 | $34.39 | 221,645 |
| 2023-12-07 | $34.31 | $34.36 | $34.26 | $34.33 | $34.33 | 242,473 |
| 2023-12-06 | $34.41 | $34.41 | $34.16 | $34.16 | $34.16 | 476,118 |
| 2023-12-05 | $34.23 | $34.30 | $34.17 | $34.27 | $34.27 | 368,145 |
| 2023-12-04 | $34.27 | $34.28 | $34.15 | $34.23 | $34.23 | 784,527 |
| 2023-12-01 | $34.28 | $34.39 | $34.16 | $34.38 | $34.38 | 1,572,577 |
| 2023-11-30 | $34.24 | $34.27 | $34.00 | $34.25 | $34.25 | 2,086,794 |
| 2023-11-29 | $34.35 | $34.39 | $34.04 | $34.10 | $34.10 | 102,547 |
| 2023-11-28 | $34.07 | $34.21 | $34.02 | $34.06 | $34.06 | 72,471 |
| 2023-11-27 | $34.11 | $34.18 | $34.06 | $34.11 | $34.11 | 98,565 |
| 2023-11-24 | $34.13 | $34.17 | $34.09 | $34.13 | $34.13 | 10,819 |
| 2023-11-22 | $34.24 | $34.24 | $34.05 | $34.10 | $34.10 | 35,833 |
| 2023-11-21 | $34.04 | $34.04 | $33.88 | $33.96 | $33.96 | 25,953 |
| 2023-11-20 | $33.91 | $34.13 | $33.89 | $34.04 | $34.04 | 54,211 |
| 2023-11-17 | $33.76 | $33.87 | $33.71 | $33.78 | $33.78 | 35,804 |
| 2023-11-16 | $33.64 | $33.79 | $33.61 | $33.74 | $33.74 | 199,851 |
| 2023-11-15 | $33.71 | $33.87 | $33.70 | $33.70 | $33.70 | 21,335 |
| 2023-11-14 | $33.56 | $33.78 | $33.56 | $33.64 | $33.64 | 10,077 |
| 2023-11-13 | $33.03 | $33.11 | $32.99 | $32.99 | $32.99 | 72,735 |
| 2023-11-10 | $32.64 | $33.08 | $32.63 | $33.03 | $33.03 | 26,223 |
| 2023-11-09 | $32.84 | $32.85 | $32.54 | $32.58 | $32.58 | 23,768 |
| 2023-11-08 | $32.83 | $32.87 | $32.68 | $32.82 | $32.82 | 21,583 |
| 2023-11-07 | $32.71 | $32.85 | $32.71 | $32.77 | $32.77 | 50,920 |
| 2023-11-06 | $32.70 | $32.70 | $32.60 | $32.69 | $32.69 | 5,748 |
| 2023-11-03 | $32.57 | $32.75 | $32.56 | $32.63 | $32.63 | 29,791 |
| 2023-11-02 | $32.06 | $32.42 | $32.06 | $32.36 | $32.36 | 512,543 |
| 2023-11-01 | $31.77 | $31.92 | $31.67 | $31.90 | $31.90 | 57,019 |
| 2023-10-31 | $31.44 | $31.62 | $31.42 | $31.59 | $31.59 | 20,224 |
| 2023-10-30 | $31.49 | $31.56 | $31.37 | $31.48 | $31.48 | 57,610 |
| 2023-10-27 | $31.41 | $31.42 | $31.23 | $31.34 | $31.34 | 27,137 |
| 2023-10-26 | $31.50 | $31.56 | $31.36 | $31.42 | $31.42 | 67,308 |
| 2023-10-25 | $31.85 | $31.85 | $31.64 | $31.70 | $31.70 | 14,638 |
| 2023-10-24 | $32.00 | $32.05 | $31.87 | $32.00 | $32.00 | 96,121 |
| 2023-10-23 | $31.79 | $32.02 | $31.79 | $31.84 | $31.84 | 17,876 |
| 2023-10-20 | $32.12 | $32.12 | $31.93 | $31.94 | $31.94 | 12,638 |
| 2023-10-19 | $32.47 | $32.47 | $32.20 | $32.27 | $32.27 | 16,415 |
| 2023-10-18 | $32.68 | $32.74 | $32.45 | $32.53 | $32.53 | 35,784 |
| 2023-10-17 | $32.63 | $32.93 | $32.63 | $32.83 | $32.83 | 90,891 |
| 2023-10-16 | $32.85 | $32.88 | $32.79 | $32.88 | $32.88 | 20,593 |
| 2023-10-13 | $32.84 | $32.84 | $32.50 | $32.54 | $32.54 | 19,423 |
| 2023-10-12 | $32.79 | $32.93 | $32.55 | $32.72 | $32.72 | 16,318 |
| 2023-10-11 | $32.81 | $32.88 | $32.69 | $32.85 | $32.85 | 16,901 |
| 2023-10-10 | $32.69 | $32.90 | $32.69 | $32.73 | $32.73 | 43,085 |
| 2023-10-09 | $32.39 | $32.62 | $32.32 | $32.60 | $32.60 | 3,014 |
| 2023-10-06 | $32.03 | $32.52 | $31.91 | $32.44 | $32.44 | 17,312 |
| 2023-10-05 | $32.11 | $32.18 | $31.98 | $32.17 | $32.17 | 46,927 |
| 2023-10-04 | $32.03 | $32.19 | $31.98 | $32.16 | $32.16 | 26,389 |
| 2023-10-03 | $32.28 | $32.28 | $31.94 | $31.99 | $31.99 | 46,579 |
| 2023-10-02 | $32.25 | $32.30 | $32.19 | $32.30 | $32.30 | 16,118 |
| 2023-09-29 | $32.57 | $32.57 | $32.28 | $32.36 | $32.36 | 8,621 |
| 2023-09-28 | $32.20 | $32.51 | $32.20 | $32.43 | $32.43 | 220,859 |
| 2023-09-27 | $32.26 | $32.30 | $32.08 | $32.27 | $32.27 | 12,943 |
| 2023-09-26 | $32.43 | $32.47 | $32.23 | $32.26 | $32.26 | 41,481 |
| 2023-09-25 | $32.42 | $32.65 | $32.42 | $32.65 | $32.65 | 15,465 |
| 2023-09-22 | $32.69 | $32.74 | $32.50 | $32.57 | $32.57 | 26,300 |
| 2023-09-21 | $32.84 | $32.84 | $32.56 | $32.56 | $32.56 | 122,964 |
| 2023-09-20 | $33.37 | $33.38 | $33.04 | $33.04 | $33.04 | 27,888 |
| 2023-09-19 | $33.33 | $33.34 | $33.17 | $33.31 | $33.31 | 23,268 |
| 2023-09-18 | $33.38 | $33.44 | $33.36 | $33.39 | $33.39 | 18,062 |
| 2023-09-15 | $33.58 | $33.60 | $33.33 | $33.34 | $33.34 | 50,474 |
| 2023-09-14 | $33.60 | $33.77 | $33.60 | $33.71 | $33.71 | 10,756 |
| 2023-09-13 | $33.45 | $33.57 | $33.40 | $33.51 | $33.51 | 184,881 |
| 2023-09-12 | $33.47 | $33.57 | $33.40 | $33.44 | $33.44 | 26,971 |
| 2023-09-11 | $33.56 | $33.61 | $33.48 | $33.60 | $33.60 | 36,295 |
| 2023-09-08 | $33.36 | $33.49 | $33.36 | $33.42 | $33.42 | 181,573 |
| 2023-09-07 | $33.35 | $33.42 | $33.33 | $33.42 | $33.42 | 19,919 |
| 2023-09-06 | $33.57 | $33.58 | $33.36 | $33.47 | $33.47 | 42,633 |
| 2023-09-05 | $33.70 | $33.76 | $33.66 | $33.66 | $33.66 | 13,710 |
| 2023-09-01 | $33.85 | $33.92 | $33.69 | $33.75 | $33.75 | 58,775 |
| 2023-08-31 | $33.80 | $33.87 | $33.70 | $33.70 | $33.70 | 23,741 |
| 2023-08-30 | $33.73 | $33.79 | $33.67 | $33.77 | $33.77 | 26,127 |
| 2023-08-29 | $33.20 | $33.65 | $33.20 | $33.65 | $33.65 | 50,354 |
| 2023-08-28 | $33.27 | $33.29 | $33.16 | $33.27 | $33.27 | 40,455 |
| 2023-08-25 | $33.08 | $33.15 | $32.83 | $33.08 | $33.08 | 6,869 |
| 2023-08-24 | $33.32 | $33.38 | $32.96 | $32.97 | $32.97 | 17,127 |
| 2023-08-23 | $33.13 | $33.32 | $33.06 | $33.27 | $33.27 | 35,236 |
| 2023-08-22 | $33.11 | $33.11 | $32.96 | $33.03 | $33.03 | 30,595 |
| 2023-08-21 | $32.93 | $33.10 | $32.84 | $33.06 | $33.06 | 117,660 |
| 2023-08-18 | $32.81 | $32.96 | $32.80 | $32.89 | $32.89 | 11,936 |
| 2023-08-17 | $33.13 | $33.13 | $32.86 | $32.94 | $32.94 | 62,398 |
| 2023-08-16 | $33.34 | $33.40 | $33.08 | $33.08 | $33.08 | 26,403 |
| 2023-08-15 | $33.38 | $33.46 | $33.26 | $33.31 | $33.31 | 18,688 |
| 2023-08-14 | $33.35 | $33.57 | $33.35 | $33.57 | $33.57 | 34,231 |
| 2023-08-11 | $33.31 | $33.49 | $33.31 | $33.42 | $33.42 | 8,631 |
| 2023-08-10 | $33.66 | $33.81 | $33.39 | $33.45 | $33.45 | 23,254 |
| 2023-08-09 | $33.63 | $33.63 | $33.42 | $33.43 | $33.43 | 94,561 |
| 2023-08-08 | $33.68 | $33.68 | $33.45 | $33.62 | $33.62 | 292,733 |
| 2023-08-07 | $33.54 | $33.72 | $33.54 | $33.72 | $33.72 | 14,513 |
| 2023-08-04 | $33.64 | $33.81 | $33.47 | $33.49 | $33.49 | 163,611 |
| 2023-08-03 | $33.49 | $33.74 | $33.49 | $33.66 | $33.66 | 182,921 |
| 2023-08-02 | $33.77 | $33.77 | $33.62 | $33.66 | $33.66 | 318,639 |
| 2023-08-01 | $33.91 | $34.02 | $33.91 | $33.97 | $33.97 | 53,156 |
| 2023-07-31 | $34.03 | $34.06 | $33.98 | $34.03 | $34.03 | 167,507 |
| 2023-07-28 | $33.97 | $34.08 | $33.94 | $34.02 | $34.02 | 105,770 |
| 2023-07-27 | $34.11 | $34.11 | $33.75 | $33.80 | $33.80 | 49,786 |
| 2023-07-26 | $33.94 | $33.97 | $33.88 | $33.95 | $33.95 | 20,822 |
| 2023-07-25 | $33.80 | $34.01 | $33.80 | $33.92 | $33.92 | 37,545 |
| 2023-07-24 | $33.79 | $33.94 | $33.79 | $33.86 | $33.86 | 490,326 |
| 2023-07-21 | $33.84 | $33.88 | $33.75 | $33.75 | $33.75 | 46,641 |
| 2023-07-20 | $33.82 | $33.86 | $33.72 | $33.81 | $33.81 | 26,713 |
| 2023-07-19 | $33.95 | $33.98 | $33.86 | $33.90 | $33.90 | 30,260 |
| 2023-07-18 | $33.73 | $33.91 | $33.73 | $33.85 | $33.85 | 108,534 |
| 2023-07-17 | $33.66 | $33.77 | $33.63 | $33.69 | $33.69 | 49,359 |
| 2023-07-14 | $33.69 | $33.69 | $33.57 | $33.60 | $33.60 | 49,568 |
| 2023-07-13 | $33.50 | $33.68 | $33.50 | $33.62 | $33.62 | 31,366 |
| 2023-07-12 | $33.41 | $33.52 | $33.41 | $33.45 | $33.45 | 41,323 |
| 2023-07-11 | $33.09 | $33.26 | $33.09 | $33.24 | $33.24 | 25,311 |
| 2023-07-10 | $33.01 | $33.12 | $33.01 | $33.09 | $33.09 | 27,301 |
| 2023-07-07 | $32.92 | $33.29 | $32.92 | $33.05 | $33.05 | 17,825 |
| 2023-07-06 | $33.02 | $33.15 | $32.94 | $33.13 | $33.13 | 34,439 |
| 2023-07-05 | $33.23 | $33.32 | $33.23 | $33.28 | $33.28 | 55,452 |
| 2023-07-03 | $33.27 | $33.34 | $33.25 | $33.30 | $33.30 | 75,469 |
| 2023-06-30 | $33.21 | $33.37 | $33.19 | $33.28 | $33.28 | 294,508 |
| 2023-06-29 | $32.91 | $32.99 | $32.88 | $32.97 | $32.97 | 12,325 |
| 2023-06-28 | $32.82 | $32.91 | $32.79 | $32.86 | $32.86 | 98,073 |
| 2023-06-27 | $32.64 | $32.90 | $32.64 | $32.90 | $32.90 | 29,070 |
| 2023-06-26 | $32.73 | $32.73 | $32.61 | $32.66 | $32.66 | 38,658 |
| 2023-06-23 | $32.80 | $32.81 | $32.72 | $32.78 | $32.78 | 45,825 |
| 2023-06-22 | $32.69 | $32.94 | $32.69 | $32.94 | $32.94 | 41,517 |
| 2023-06-21 | $32.79 | $32.89 | $32.77 | $32.81 | $32.81 | 16,609 |
| 2023-06-20 | $32.94 | $33.01 | $32.80 | $32.91 | $32.91 | 117,423 |
| 2023-06-16 | $33.12 | $33.18 | $33.00 | $33.04 | $33.04 | 27,715 |
| 2023-06-15 | $32.76 | $33.14 | $32.76 | $33.08 | $33.08 | 45,704 |
| 2023-06-14 | $32.90 | $32.95 | $32.66 | $32.80 | $32.80 | 77,225 |
| 2023-06-13 | $32.75 | $32.85 | $32.71 | $32.78 | $32.78 | 290,160 |
| 2023-06-12 | $32.49 | $32.64 | $32.44 | $32.63 | $32.63 | 20,379 |
| 2023-06-09 | $32.48 | $32.52 | $32.40 | $32.41 | $32.41 | 13,432 |
| 2023-06-08 | $32.18 | $32.41 | $32.18 | $32.37 | $32.37 | 67,486 |
| 2023-06-07 | $32.40 | $32.40 | $32.20 | $32.28 | $32.28 | 58,420 |
| 2023-06-06 | $32.17 | $32.38 | $32.17 | $32.31 | $32.31 | 44,900 |
| 2023-06-05 | $32.37 | $32.43 | $31.98 | $32.27 | $32.27 | 109,325 |
| 2023-06-02 | $32.20 | $32.35 | $32.11 | $32.30 | $32.30 | 488,310 |
| 2023-06-01 | $31.76 | $32.04 | $31.73 | $31.98 | $31.98 | 78,497 |
| 2023-05-31 | $31.73 | $31.85 | $31.70 | $31.77 | $31.77 | 61,443 |
| 2023-05-30 | $31.92 | $31.99 | $31.84 | $31.91 | $31.91 | 49,166 |
| 2023-05-26 | $31.79 | $31.95 | $31.79 | $31.89 | $31.89 | 26,598 |
| 2023-05-25 | $31.52 | $31.66 | $31.51 | $31.63 | $31.63 | 36,497 |
| 2023-05-24 | $31.45 | $31.53 | $31.38 | $31.41 | $31.41 | 102,909 |
| 2023-05-23 | $31.74 | $31.84 | $31.59 | $31.66 | $31.66 | 16,283 |
| 2023-05-22 | $31.82 | $31.93 | $31.79 | $31.82 | $31.82 | 38,043 |
| 2023-05-19 | $31.86 | $31.96 | $31.80 | $31.87 | $31.87 | 24,356 |
| 2023-05-18 | $31.70 | $31.92 | $31.68 | $31.92 | $31.92 | 29,873 |
| 2023-05-17 | $31.57 | $31.74 | $31.42 | $31.67 | $31.67 | 248,336 |
| 2023-05-16 | $31.51 | $31.54 | $31.40 | $31.41 | $31.41 | 24,799 |
| 2023-05-15 | $31.51 | $31.58 | $31.50 | $31.54 | $31.54 | 13,867 |
| 2023-05-12 | $31.54 | $31.55 | $31.39 | $31.55 | $31.55 | 48,911 |
| 2023-05-11 | $31.49 | $31.57 | $31.45 | $31.57 | $31.57 | 18,704 |
| 2023-05-10 | $31.53 | $31.62 | $31.37 | $31.62 | $31.62 | 25,357 |
| 2023-05-09 | $31.53 | $31.56 | $31.43 | $31.52 | $31.52 | 53,023 |
| 2023-05-08 | $31.51 | $31.61 | $31.51 | $31.61 | $31.61 | 193,820 |
| 2023-05-05 | $31.43 | $31.64 | $31.43 | $31.51 | $31.51 | 28,450 |
| 2023-05-04 | $31.25 | $31.28 | $31.14 | $31.22 | $31.22 | 27,935 |
| 2023-05-03 | $31.43 | $31.61 | $31.34 | $31.38 | $31.38 | 23,943 |
| 2023-05-02 | $31.61 | $31.62 | $31.33 | $31.47 | $31.47 | 92,972 |
| 2023-05-01 | $31.76 | $31.82 | $31.68 | $31.75 | $31.75 | 255,223 |
| 2023-04-28 | $31.57 | $31.75 | $31.57 | $31.69 | $31.69 | 30,033 |
| 2023-04-27 | $31.26 | $31.55 | $31.26 | $31.55 | $31.55 | 54,032 |
| 2023-04-26 | $31.19 | $31.35 | $31.12 | $31.18 | $31.18 | 17,041 |
| 2023-04-25 | $31.37 | $31.52 | $31.23 | $31.25 | $31.25 | 75,630 |
| 2023-04-24 | $31.60 | $31.60 | $31.47 | $31.54 | $31.54 | 14,617 |
| 2023-04-21 | $31.49 | $31.57 | $31.43 | $31.53 | $31.53 | 15,232 |
| 2023-04-20 | $31.57 | $31.62 | $31.42 | $31.49 | $31.49 | 20,394 |
| 2023-04-19 | $31.50 | $31.67 | $31.50 | $31.67 | $31.67 | 23,803 |
| 2023-04-18 | $31.73 | $31.73 | $31.54 | $31.62 | $31.62 | 45,897 |
| 2023-04-17 | $31.64 | $31.64 | $31.48 | $31.59 | $31.59 | 44,852 |
| 2023-04-14 | $31.49 | $31.67 | $31.42 | $31.54 | $31.54 | 192,934 |
| 2023-04-13 | $31.37 | $31.60 | $31.36 | $31.60 | $31.60 | 74,836 |
| 2023-04-12 | $31.49 | $31.50 | $31.28 | $31.29 | $31.29 | 123,910 |
| 2023-04-11 | $31.40 | $31.48 | $31.36 | $31.38 | $31.38 | 737,990 |
| 2023-04-10 | $31.22 | $31.40 | $31.22 | $31.38 | $31.38 | 49,180 |
| 2023-04-06 | $31.32 | $31.43 | $31.19 | $31.43 | $31.43 | 38,557 |
| 2023-04-05 | $31.42 | $31.43 | $31.19 | $31.33 | $31.33 | 52,193 |
| 2023-04-04 | $31.49 | $31.52 | $31.27 | $31.39 | $31.39 | 63,960 |
| 2023-04-03 | $31.35 | $31.51 | $31.31 | $31.49 | $31.49 | 224,881 |
| 2023-03-31 | $31.07 | $31.45 | $31.04 | $31.45 | $31.45 | 165,509 |
| 2023-03-30 | $31.12 | $31.14 | $31.02 | $31.11 | $31.11 | 80,702 |
| 2023-03-29 | $30.96 | $31.03 | $30.86 | $31.02 | $31.02 | 35,850 |
| 2023-03-28 | $30.75 | $30.75 | $30.61 | $30.70 | $30.70 | 32,839 |
| 2023-03-27 | $30.89 | $30.89 | $30.70 | $30.73 | $30.73 | 25,388 |
| 2023-03-24 | $30.43 | $30.76 | $30.43 | $30.76 | $30.76 | 44,028 |
| 2023-03-23 | $30.71 | $30.89 | $30.46 | $30.54 | $30.54 | 172,822 |
| 2023-03-22 | $30.84 | $31.02 | $30.56 | $30.56 | $30.56 | 59,760 |
| 2023-03-21 | $30.86 | $30.90 | $30.69 | $30.81 | $30.81 | 36,637 |
| 2023-03-20 | $30.47 | $30.64 | $30.47 | $30.60 | $30.60 | 72,859 |
| 2023-03-17 | $30.63 | $30.63 | $30.36 | $30.44 | $30.44 | 113,202 |
| 2023-03-16 | $30.31 | $30.68 | $30.16 | $30.66 | $30.66 | 225,333 |
| 2023-03-15 | $30.21 | $30.35 | $30.03 | $30.35 | $30.35 | 46,927 |
| 2023-03-14 | $30.38 | $30.51 | $30.19 | $30.47 | $30.47 | 28,283 |
| 2023-03-13 | $29.96 | $30.39 | $29.96 | $30.12 | $30.12 | 36,091 |
| 2023-03-10 | $30.33 | $30.42 | $30.02 | $30.13 | $30.13 | 52,837 |
| 2023-03-09 | $30.74 | $30.86 | $30.39 | $30.43 | $30.43 | 83,188 |
| 2023-03-08 | $30.70 | $30.78 | $30.66 | $30.78 | $30.78 | 39,381 |
| 2023-03-07 | $31.10 | $31.10 | $30.69 | $30.76 | $30.76 | 113,116 |
| 2023-03-06 | $31.04 | $31.19 | $31.04 | $31.07 | $31.07 | 36,855 |
| 2023-03-03 | $30.77 | $31.02 | $30.77 | $30.98 | $30.98 | 23,294 |
| 2023-03-02 | $30.49 | $30.77 | $30.48 | $30.73 | $30.73 | 290,029 |
| 2023-03-01 | $30.60 | $30.66 | $30.50 | $30.52 | $30.52 | 38,787 |
| 2023-02-28 | $30.65 | $30.80 | $30.65 | $30.65 | $30.65 | 74,502 |
| 2023-02-27 | $30.76 | $30.82 | $30.67 | $30.72 | $30.72 | 240,189 |
| 2023-02-24 | $30.59 | $30.65 | $30.53 | $30.65 | $30.65 | 34,357 |
| 2023-02-23 | $30.78 | $30.89 | $30.64 | $30.88 | $30.88 | 25,659 |
| 2023-02-22 | $30.88 | $30.94 | $30.64 | $30.75 | $30.75 | 49,454 |
| 2023-02-21 | $31.00 | $31.00 | $30.73 | $30.76 | $30.76 | 51,692 |
| 2023-02-17 | $31.18 | $31.18 | $30.97 | $31.10 | $31.10 | 43,843 |
| 2023-02-16 | $31.26 | $31.43 | $31.15 | $31.22 | $31.22 | 483,616 |
| 2023-02-15 | $31.30 | $31.44 | $31.28 | $31.42 | $31.42 | 306,848 |
| 2023-02-14 | $31.31 | $31.46 | $31.21 | $31.42 | $31.42 | 37,567 |
| 2023-02-13 | $31.16 | $31.39 | $31.15 | $31.37 | $31.37 | 1,035,051 |
| 2023-02-10 | $31.03 | $31.20 | $31.03 | $31.19 | $31.19 | 29,853 |
| 2023-02-09 | $31.46 | $31.48 | $31.11 | $31.18 | $31.18 | 209,514 |
| 2023-02-08 | $31.37 | $31.45 | $31.27 | $31.30 | $31.30 | 89,369 |
| 2023-02-07 | $31.25 | $31.57 | $31.17 | $31.57 | $31.57 | 64,630 |
| 2023-02-06 | $31.22 | $31.33 | $31.21 | $31.32 | $31.32 | 62,543 |
| 2023-02-03 | $31.42 | $31.62 | $31.32 | $31.40 | $31.40 | 78,386 |
| 2023-02-02 | $31.47 | $31.67 | $31.45 | $31.53 | $31.53 | 62,573 |
| 2023-02-01 | $31.00 | $31.44 | $30.95 | $31.37 | $31.37 | 168,849 |
| 2023-01-31 | $30.90 | $31.07 | $30.88 | $31.07 | $31.07 | 51,830 |
| 2023-01-30 | $30.96 | $31.00 | $30.84 | $30.87 | $30.87 | 30,048 |
| 2023-01-27 | $31.01 | $31.19 | $30.97 | $31.03 | $31.03 | 103,866 |
| 2023-01-26 | $30.91 | $31.04 | $30.81 | $31.04 | $31.04 | 100,918 |
| 2023-01-25 | $30.62 | $30.83 | $30.48 | $30.82 | $30.82 | 89,014 |
| 2023-01-24 | $30.67 | $30.87 | $30.67 | $30.84 | $30.84 | 173,122 |
| 2023-01-23 | $30.65 | $30.90 | $30.62 | $30.86 | $30.86 | 125,840 |
| 2023-01-20 | $30.30 | $30.61 | $30.27 | $30.61 | $30.61 | 34,300 |
| 2023-01-19 | $30.32 | $30.34 | $30.12 | $30.26 | $30.26 | 102,959 |
| 2023-01-18 | $30.74 | $30.74 | $30.36 | $30.39 | $30.39 | 61,313 |
| 2023-01-17 | $30.71 | $30.73 | $30.62 | $30.67 | $30.67 | 102,079 |
| 2023-01-13 | $30.52 | $30.73 | $30.48 | $30.71 | $30.71 | 712,533 |
| 2023-01-12 | $30.54 | $30.69 | $30.39 | $30.63 | $30.63 | 109,442 |
| 2023-01-11 | $30.39 | $30.53 | $30.30 | $30.53 | $30.53 | 38,848 |
| 2023-01-10 | $30.15 | $30.31 | $30.06 | $30.31 | $30.31 | 40,897 |
| 2023-01-09 | $30.28 | $30.39 | $30.14 | $30.17 | $30.17 | 98,671 |
| 2023-01-06 | $29.85 | $30.19 | $29.85 | $30.13 | $30.13 | 114,438 |
| 2023-01-05 | $29.85 | $29.85 | $29.64 | $29.69 | $29.69 | 76,223 |
| 2023-01-04 | $29.82 | $30.00 | $29.77 | $29.93 | $29.93 | 34,070 |
| 2023-01-03 | $29.95 | $29.95 | $29.60 | $29.78 | $29.78 | 32,412 |
| 2022-12-30 | $29.83 | $29.89 | $29.67 | $29.89 | $29.89 | 93,618 |
| 2022-12-29 | $29.77 | $29.93 | $29.74 | $29.89 | $29.89 | 86,223 |
| 2022-12-28 | $29.72 | $29.90 | $29.56 | $29.60 | $29.60 | 235,902 |
| 2022-12-27 | $29.80 | $29.87 | $29.76 | $29.80 | $29.80 | 208,446 |
| 2022-12-23 | $29.76 | $29.86 | $29.69 | $29.86 | $29.86 | 111,847 |
| 2022-12-22 | $29.90 | $29.90 | $29.44 | $29.78 | $29.78 | 509,512 |
| 2022-12-21 | $29.91 | $30.05 | $29.83 | $30.01 | $30.01 | 196,688 |
| 2022-12-20 | $29.70 | $29.79 | $29.61 | $29.72 | $29.72 | 203,960 |
| 2022-12-19 | $29.93 | $29.93 | $29.62 | $29.72 | $29.72 | 320,182 |
| 2022-12-16 | $29.93 | $29.99 | $29.70 | $29.85 | $29.85 | 898,889 |
| 2022-12-15 | $30.28 | $30.28 | $29.92 | $30.05 | $30.05 | 301,286 |
| 2022-12-14 | $30.64 | $30.74 | $30.36 | $30.53 | $30.53 | 492,331 |
| 2022-12-13 | $30.90 | $30.90 | $30.46 | $30.60 | $30.60 | 296,606 |
| 2022-12-12 | $30.20 | $30.46 | $30.19 | $30.46 | $30.46 | 232,213 |
| 2022-12-09 | $30.30 | $30.36 | $30.17 | $30.19 | $30.19 | 325,624 |
| 2022-12-08 | $30.30 | $30.36 | $30.21 | $30.31 | $30.31 | 1,011,129 |
| 2022-12-07 | $30.23 | $30.27 | $30.12 | $30.18 | $30.18 | 276,684 |
| 2022-12-06 | $30.45 | $30.45 | $30.10 | $30.23 | $30.23 | 620,992 |
| 2022-12-05 | $30.70 | $30.70 | $30.38 | $30.45 | $30.45 | 485,720 |
| 2022-12-02 | $30.62 | $30.78 | $30.56 | $30.72 | $30.72 | 704,456 |
| 2022-12-01 | $30.78 | $30.87 | $30.66 | $30.79 | $30.79 | 3,391,501 |
| 2022-11-30 | $30.78 | $30.83 | $30.75 | $30.80 | $30.80 | 6,506,925 |
| 2022-11-29 | $30.78 | $30.79 | $30.71 | $30.78 | $30.78 | 79,610 |
| 2022-11-28 | $30.71 | $30.80 | $30.70 | $30.75 | $30.75 | 61,097 |
| 2022-11-25 | $30.78 | $30.78 | $30.72 | $30.73 | $30.73 | 3,097 |
| 2022-11-23 | $30.78 | $30.78 | $30.71 | $30.75 | $30.75 | 34,580 |
| 2022-11-22 | $30.65 | $30.74 | $30.64 | $30.70 | $30.70 | 28,367 |
| 2022-11-21 | $30.55 | $30.67 | $30.55 | $30.66 | $30.66 | 30,284 |
| 2022-11-18 | $30.59 | $30.60 | $30.52 | $30.60 | $30.60 | 25,408 |
| 2022-11-17 | $30.45 | $30.56 | $30.45 | $30.53 | $30.53 | 23,884 |
| 2022-11-16 | $30.51 | $30.58 | $30.51 | $30.55 | $30.55 | 8,586 |
| 2022-11-15 | $30.57 | $30.60 | $30.43 | $30.58 | $30.58 | 10,597 |
| 2022-11-14 | $30.53 | $30.59 | $30.51 | $30.55 | $30.55 | 4,020 |
| 2022-11-11 | $30.40 | $30.56 | $30.40 | $30.56 | $30.56 | 11,484 |
| 2022-11-10 | $30.27 | $30.40 | $30.25 | $30.40 | $30.40 | 17,910 |
| 2022-11-09 | $29.88 | $29.88 | $29.61 | $29.61 | $29.61 | 3,076 |
| 2022-11-08 | $29.89 | $30.08 | $29.80 | $29.96 | $29.96 | 6,765 |
| 2022-11-07 | $29.72 | $29.91 | $29.72 | $29.89 | $29.89 | 2,379 |
| 2022-11-04 | $29.66 | $29.77 | $29.37 | $29.65 | $29.65 | 4,810 |
| 2022-11-03 | $29.40 | $29.55 | $29.40 | $29.42 | $29.42 | 5,199 |
| 2022-11-02 | $29.86 | $30.01 | $29.56 | $29.60 | $29.60 | 4,582 |
| 2022-11-01 | $29.94 | $29.94 | $29.90 | $29.94 | $29.94 | 9,206 |
| 2022-10-31 | $29.99 | $29.99 | $29.90 | $29.97 | $29.97 | 3,629 |
| 2022-10-28 | $29.82 | $30.00 | $29.82 | $29.99 | $29.99 | 13,452 |
| 2022-10-27 | $29.81 | $29.81 | $29.66 | $29.67 | $29.67 | 4,672 |
| 2022-10-26 | $29.76 | $29.85 | $29.73 | $29.75 | $29.75 | 5,986 |
| 2022-10-25 | $29.72 | $29.79 | $29.72 | $29.79 | $29.79 | 4,514 |
| 2022-10-24 | $29.40 | $29.54 | $29.40 | $29.54 | $29.54 | 1,586 |
| 2022-10-21 | $29.08 | $29.36 | $29.08 | $29.36 | $29.36 | 20,826 |
| 2022-10-20 | $29.14 | $29.25 | $28.91 | $28.99 | $28.99 | 18,768 |
| 2022-10-19 | $29.14 | $29.16 | $28.98 | $29.08 | $29.08 | 7,454 |
| 2022-10-18 | $29.20 | $29.21 | $29.05 | $29.17 | $29.17 | 6,469 |
| 2022-10-17 | $28.84 | $29.01 | $28.84 | $28.98 | $28.98 | 6,159 |
| 2022-10-14 | $28.72 | $28.74 | $28.50 | $28.50 | $28.50 | 13,150 |
| 2022-10-13 | $28.26 | $28.97 | $28.26 | $28.92 | $28.92 | 17,432 |
| 2022-10-12 | $28.53 | $28.57 | $28.45 | $28.45 | $28.45 | 23,757 |
| 2022-10-11 | $28.51 | $28.75 | $28.42 | $28.50 | $28.50 | 9,059 |
| 2022-10-10 | $28.75 | $28.75 | $28.52 | $28.65 | $28.65 | 6,756 |
| 2022-10-07 | $28.89 | $28.89 | $28.70 | $28.76 | $28.76 | 5,147 |
| 2022-10-06 | $29.28 | $29.34 | $29.23 | $29.23 | $29.23 | 18,238 |
| 2022-10-05 | $29.18 | $29.45 | $29.16 | $29.38 | $29.38 | 2,247 |
| 2022-10-04 | $29.33 | $29.40 | $29.26 | $29.38 | $29.38 | 40,437 |
| 2022-10-03 | $28.65 | $29.05 | $28.65 | $28.93 | $28.93 | 137,872 |
| 2022-09-30 | $28.64 | $28.83 | $28.48 | $28.48 | $28.48 | 8,496 |
| 2022-09-29 | $28.60 | $28.71 | $28.54 | $28.71 | $28.71 | 35,830 |
| 2022-09-28 | $28.74 | $29.09 | $28.74 | $29.08 | $29.08 | 28,877 |
| 2022-09-27 | $28.85 | $28.85 | $28.57 | $28.70 | $28.70 | 7,860 |
| 2022-09-26 | $28.94 | $28.99 | $28.69 | $28.76 | $28.76 | 13,950 |
| 2022-09-23 | $28.93 | $28.93 | $28.79 | $28.85 | $28.85 | 17,876 |
| 2022-09-22 | $29.16 | $29.24 | $29.12 | $29.20 | $29.20 | 5,110 |
| 2022-09-21 | $29.60 | $29.64 | $29.30 | $29.30 | $29.30 | 22,799 |
| 2022-09-20 | $29.52 | $29.57 | $29.45 | $29.50 | $29.50 | 20,406 |
| 2022-09-19 | $29.49 | $29.68 | $29.49 | $29.67 | $29.67 | 6,567 |
| 2022-09-16 | $29.53 | $29.54 | $29.40 | $29.54 | $29.54 | 3,662 |
| 2022-09-15 | $29.70 | $29.70 | $29.62 | $29.62 | $29.62 | 9,008 |
| 2022-09-14 | $29.70 | $29.74 | $29.63 | $29.69 | $29.69 | 1,722 |
| 2022-09-13 | $29.89 | $29.91 | $29.61 | $29.66 | $29.66 | 20,172 |
| 2022-09-12 | $30.11 | $30.19 | $30.11 | $30.16 | $30.16 | 15,533 |
| 2022-09-09 | $30.02 | $30.09 | $30.00 | $30.09 | $30.09 | 5,679 |
| 2022-09-08 | $29.77 | $29.87 | $29.77 | $29.86 | $29.86 | 5,765 |
| 2022-09-07 | $29.63 | $29.82 | $29.59 | $29.82 | $29.82 | 14,372 |
| 2022-09-06 | $29.56 | $29.63 | $29.50 | $29.55 | $29.55 | 12,715 |
| 2022-09-02 | $29.80 | $29.80 | $29.53 | $29.56 | $29.56 | 4,903 |
| 2022-09-01 | $29.55 | $29.70 | $29.51 | $29.70 | $29.70 | 10,203 |
| 2022-08-31 | $29.69 | $29.76 | $29.68 | $29.68 | $29.68 | 7,341 |
| 2022-08-30 | $29.69 | $29.71 | $29.68 | $29.70 | $29.70 | 9,955 |
| 2022-08-29 | $29.83 | $29.91 | $29.80 | $29.91 | $29.91 | 6,191 |
| 2022-08-26 | $30.24 | $30.24 | $29.94 | $29.95 | $29.95 | 2,221 |
| 2022-08-25 | $30.19 | $30.31 | $30.17 | $30.28 | $30.28 | 11,175 |
| 2022-08-24 | $30.09 | $30.13 | $30.09 | $30.13 | $30.13 | 2,458 |
| 2022-08-23 | $30.09 | $30.09 | $30.05 | $30.09 | $30.09 | 2,760 |
| 2022-08-22 | $30.25 | $30.25 | $30.05 | $30.07 | $30.07 | 15,499 |
| 2022-08-19 | $30.37 | $30.37 | $30.33 | $30.34 | $30.34 | 10,298 |
| 2022-08-18 | $30.49 | $30.52 | $30.46 | $30.50 | $30.50 | 7,820 |
| 2022-08-17 | $30.46 | $30.54 | $30.45 | $30.50 | $30.50 | 6,520 |
| 2022-08-16 | $30.52 | $30.64 | $30.51 | $30.58 | $30.58 | 6,230 |
| 2022-08-15 | $30.44 | $30.56 | $30.44 | $30.55 | $30.55 | 11,330 |
| 2022-08-12 | $30.31 | $30.49 | $30.31 | $30.48 | $30.48 | 4,243 |
| 2022-08-11 | $30.36 | $30.38 | $30.28 | $30.29 | $30.29 | 8,158 |
| 2022-08-10 | $30.23 | $30.29 | $30.23 | $30.28 | $30.28 | 2,298 |
| 2022-08-09 | $30.03 | $30.03 | $29.98 | $30.01 | $30.01 | 2,491 |
| 2022-08-08 | $30.18 | $30.18 | $30.05 | $30.07 | $30.07 | 6,308 |
| 2022-08-05 | $30.05 | $30.08 | $30.04 | $30.08 | $30.08 | 2,442 |
| 2022-08-04 | $30.10 | $30.10 | $30.05 | $30.09 | $30.09 | 10,211 |
| 2022-08-03 | $30.02 | $30.15 | $30.02 | $30.10 | $30.10 | 38,237 |
| 2022-08-02 | $29.89 | $30.05 | $29.89 | $29.92 | $29.92 | 18,270 |
| 2022-08-01 | $30.00 | $30.03 | $29.99 | $29.99 | $29.99 | 1,405 |
| 2022-07-29 | $29.84 | $30.05 | $29.84 | $30.04 | $30.04 | 19,073 |
| 2022-07-28 | $29.70 | $29.88 | $29.70 | $29.88 | $29.88 | 699 |
| 2022-07-27 | $29.56 | $29.76 | $29.55 | $29.73 | $29.73 | 38,175 |
| 2022-07-26 | $29.45 | $29.45 | $29.39 | $29.40 | $29.40 | 4,638 |
| 2022-07-25 | $29.51 | $29.53 | $29.47 | $29.51 | $29.51 | 3,532 |
| 2022-07-22 | $29.62 | $29.62 | $29.44 | $29.48 | $29.48 | 6,105 |
| 2022-07-21 | $29.42 | $29.58 | $29.36 | $29.56 | $29.56 | 7,587 |
| 2022-07-20 | $29.33 | $29.48 | $29.33 | $29.45 | $29.45 | 11,116 |
| 2022-07-19 | $29.18 | $29.38 | $29.15 | $29.38 | $29.38 | 6,821 |
| 2022-07-18 | $29.24 | $29.24 | $29.02 | $29.02 | $29.02 | 9,171 |
| 2022-07-15 | $29.08 | $29.14 | $29.08 | $29.14 | $29.14 | 3,729 |
| 2022-07-14 | $28.60 | $28.89 | $28.57 | $28.88 | $28.88 | 8,454 |
| 2022-07-13 | $28.79 | $29.00 | $28.73 | $28.93 | $28.93 | 38,597 |
| 2022-07-12 | $29.04 | $29.05 | $28.87 | $28.95 | $28.95 | 4,689 |
| 2022-07-11 | $29.08 | $29.08 | $29.04 | $29.04 | $29.04 | 1,176 |
| 2022-07-08 | $29.27 | $29.27 | $29.18 | $29.25 | $29.25 | 2,231 |
| 2022-07-07 | $29.01 | $29.25 | $29.01 | $29.22 | $29.22 | 35,786 |
| 2022-07-06 | $28.97 | $29.03 | $28.97 | $29.03 | $29.03 | 1,962 |
| 2022-07-05 | $28.75 | $28.97 | $28.75 | $28.97 | $28.97 | 4,379 |
| 2022-07-01 | $28.77 | $28.95 | $28.67 | $28.95 | $28.95 | 9,826 |
| 2022-06-30 | $28.62 | $28.86 | $28.61 | $28.76 | $28.76 | 40,019 |
| 2022-06-29 | $28.90 | $28.93 | $28.80 | $28.89 | $28.89 | 13,137 |
| 2022-06-28 | $29.27 | $29.27 | $28.85 | $28.89 | $28.89 | 80,241 |
| 2022-06-27 | $29.15 | $29.22 | $29.12 | $29.15 | $29.15 | 6,644 |
| 2022-06-24 | $29.12 | $29.17 | $29.09 | $29.17 | $29.17 | 41,377 |
| 2022-06-23 | $28.64 | $28.76 | $28.58 | $28.76 | $28.76 | 5,246 |
| 2022-06-22 | $28.53 | $28.71 | $28.53 | $28.66 | $28.66 | 19,884 |
| 2022-06-21 | $28.60 | $28.68 | $28.59 | $28.62 | $28.62 | 12,541 |
| 2022-06-17 | $28.28 | $28.35 | $28.15 | $28.26 | $28.26 | 8,511 |
| 2022-06-16 | $28.28 | $28.28 | $28.09 | $28.20 | $28.20 | 22,465 |
| 2022-06-15 | $28.51 | $28.78 | $28.47 | $28.70 | $28.70 | 9,292 |
| 2022-06-14 | $28.50 | $28.50 | $28.36 | $28.42 | $28.42 | 6,039 |
| 2022-06-13 | $28.96 | $28.96 | $28.36 | $28.41 | $28.41 | 17,580 |
| 2022-06-10 | $29.10 | $29.17 | $29.05 | $29.08 | $29.08 | 15,317 |
| 2022-06-09 | $29.66 | $29.81 | $29.50 | $29.50 | $29.50 | 6,236 |
| 2022-06-08 | $29.95 | $30.01 | $29.83 | $29.83 | $29.83 | 4,712 |
| 2022-06-07 | $29.73 | $29.99 | $29.73 | $29.99 | $29.99 | 10,772 |
| 2022-06-06 | $29.95 | $29.98 | $29.78 | $29.85 | $29.85 | 44,169 |
| 2022-06-03 | $29.80 | $29.86 | $29.75 | $29.79 | $29.79 | 20,669 |
| 2022-06-02 | $29.68 | $30.01 | $29.68 | $30.01 | $30.01 | 23,439 |
| 2022-06-01 | $29.75 | $29.84 | $29.67 | $29.76 | $29.76 | 1,705 |
| 2022-05-31 | $29.85 | $29.92 | $29.83 | $29.85 | $29.85 | 4,857 |
| 2022-05-27 | $29.81 | $29.99 | $29.81 | $29.99 | $29.99 | 2,072 |
| 2022-05-26 | $29.54 | $29.61 | $29.51 | $29.61 | $29.61 | 8,600 |
| 2022-05-25 | $29.23 | $29.29 | $29.16 | $29.29 | $29.29 | 3,160 |
| 2022-05-24 | $28.91 | $29.15 | $28.90 | $29.12 | $29.12 | 8,324 |
| 2022-05-23 | $29.09 | $29.27 | $29.06 | $29.25 | $29.25 | 10,395 |
| 2022-05-20 | $29.07 | $29.11 | $28.64 | $28.97 | $28.97 | 22,033 |
| 2022-05-19 | $28.91 | $29.05 | $28.90 | $29.00 | $29.00 | 24,021 |
| 2022-05-18 | $29.48 | $29.48 | $29.00 | $29.00 | $29.00 | 59,451 |
| 2022-05-17 | $29.48 | $29.65 | $29.48 | $29.64 | $29.64 | 7,239 |
| 2022-05-16 | $29.35 | $29.40 | $29.25 | $29.33 | $29.33 | 14,079 |
| 2022-05-13 | $29.17 | $29.38 | $29.17 | $29.37 | $29.37 | 37,892 |
| 2022-05-12 | $28.84 | $29.05 | $28.71 | $29.04 | $29.04 | 21,544 |
| 2022-05-11 | $29.13 | $29.43 | $29.00 | $29.00 | $29.00 | 22,996 |
| 2022-05-10 | $29.41 | $29.41 | $29.10 | $29.25 | $29.25 | 31,329 |
| 2022-05-09 | $29.47 | $29.48 | $29.13 | $29.18 | $29.18 | 22,248 |
| 2022-05-06 | $29.53 | $29.77 | $29.51 | $29.70 | $29.70 | 96,357 |
| 2022-05-05 | $30.06 | $30.06 | $29.67 | $29.74 | $29.74 | 22,575 |
| 2022-05-04 | $29.88 | $30.39 | $29.88 | $30.39 | $30.39 | 27,727 |
| 2022-05-03 | $29.75 | $29.91 | $29.75 | $29.90 | $29.90 | 11,776 |
| 2022-05-02 | $29.65 | $29.82 | $29.60 | $29.82 | $29.82 | 10,239 |
| 2022-04-29 | $30.07 | $30.10 | $29.66 | $29.66 | $29.66 | 8,588 |
| 2022-04-28 | $29.91 | $30.36 | $29.91 | $30.27 | $30.27 | 43,315 |
| 2022-04-27 | $29.91 | $30.09 | $29.90 | $29.91 | $29.91 | 10,527 |
| 2022-04-26 | $30.18 | $30.18 | $29.89 | $29.92 | $29.92 | 5,570 |
| 2022-04-25 | $30.12 | $30.35 | $29.98 | $30.35 | $30.35 | 13,307 |
| 2022-04-22 | $30.58 | $30.61 | $30.30 | $30.31 | $30.31 | 26,989 |
| 2022-04-21 | $31.04 | $31.11 | $30.69 | $30.69 | $30.69 | 19,114 |
| 2022-04-20 | $30.98 | $31.10 | $30.94 | $31.03 | $31.03 | 30,817 |
| 2022-04-19 | $30.73 | $30.98 | $30.73 | $30.97 | $30.97 | 16,351 |
| 2022-04-18 | $30.74 | $30.80 | $30.63 | $30.67 | $30.67 | 14,818 |
| 2022-04-14 | $30.83 | $30.89 | $30.73 | $30.73 | $30.73 | 3,633 |
| 2022-04-13 | $30.87 | $30.92 | $30.82 | $30.92 | $30.92 | 1,880 |
| 2022-04-12 | $30.91 | $30.97 | $30.67 | $30.75 | $30.75 | 5,838 |
| 2022-04-11 | $30.84 | $30.85 | $30.75 | $30.75 | $30.75 | 5,942 |
| 2022-04-08 | $31.09 | $31.12 | $31.00 | $31.08 | $31.08 | 10,370 |
| 2022-04-07 | $31.00 | $31.09 | $30.95 | $31.09 | $31.09 | 2,737 |
| 2022-04-06 | $30.94 | $31.04 | $30.88 | $31.01 | $31.01 | 13,983 |
| 2022-04-05 | $31.26 | $31.29 | $31.11 | $31.11 | $31.11 | 3,695 |
| 2022-04-04 | $31.20 | $31.41 | $31.20 | $31.36 | $31.36 | 3,864 |
| 2022-04-01 | $31.17 | $31.20 | $31.10 | $31.19 | $31.19 | 7,727 |
| 2022-03-31 | $31.40 | $31.45 | $31.23 | $31.23 | $31.23 | 18,071 |
| 2022-03-30 | $31.43 | $31.53 | $31.40 | $31.40 | $31.40 | 10,353 |
| 2022-03-29 | $31.54 | $31.56 | $31.41 | $31.51 | $31.51 | 17,290 |
| 2022-03-28 | $31.17 | $31.34 | $31.16 | $31.24 | $31.24 | 18,962 |
| 2022-03-25 | $31.20 | $31.20 | $31.12 | $31.18 | $31.18 | 13,659 |
| 2022-03-24 | $31.05 | $31.16 | $30.98 | $31.15 | $31.15 | 28,684 |
| 2022-03-23 | $30.95 | $31.06 | $30.94 | $30.94 | $30.94 | 14,935 |
| 2022-03-22 | $30.93 | $31.13 | $30.93 | $31.08 | $31.08 | 9,349 |
| 2022-03-21 | $30.93 | $30.95 | $30.88 | $30.91 | $30.91 | 5,915 |
| 2022-03-18 | $30.73 | $30.95 | $30.71 | $30.95 | $30.95 | 10,311 |
| 2022-03-17 | $30.62 | $30.75 | $30.57 | $30.72 | $30.72 | 2,914 |
| 2022-03-16 | $30.39 | $30.54 | $30.29 | $30.54 | $30.54 | 7,148 |
| 2022-03-15 | $29.93 | $30.13 | $29.93 | $30.13 | $30.13 | 9,087 |
| 2022-03-14 | $29.76 | $29.78 | $29.71 | $29.76 | $29.76 | 18,609 |
| 2022-03-11 | $30.30 | $30.30 | $29.90 | $29.91 | $29.91 | 12,287 |
| 2022-03-10 | $29.98 | $30.13 | $29.93 | $30.13 | $30.13 | 12,347 |
| 2022-03-09 | $30.10 | $30.24 | $30.10 | $30.17 | $30.17 | 15,537 |
| 2022-03-08 | $29.86 | $30.18 | $29.69 | $29.77 | $29.77 | 84,476 |
| 2022-03-07 | $30.13 | $30.15 | $29.87 | $29.89 | $29.89 | 9,285 |
| 2022-03-04 | $30.26 | $30.39 | $30.26 | $30.39 | $30.39 | 670 |
| 2022-03-03 | $30.48 | $30.68 | $30.48 | $30.51 | $30.51 | 8,392 |
| 2022-03-02 | $30.25 | $30.70 | $30.25 | $30.57 | $30.57 | 13,275 |
| 2022-03-01 | $30.50 | $30.63 | $30.21 | $30.35 | $30.35 | 36,666 |
| 2022-02-28 | $30.43 | $30.57 | $30.34 | $30.57 | $30.57 | 11,336 |
| 2022-02-25 | $30.32 | $30.67 | $30.30 | $30.67 | $30.67 | 10,497 |
| 2022-02-24 | $29.55 | $30.24 | $29.51 | $30.24 | $30.24 | 37,300 |
| 2022-02-23 | $30.51 | $30.51 | $29.96 | $30.04 | $30.04 | 27,801 |
| 2022-02-22 | $30.34 | $30.57 | $30.11 | $30.29 | $30.29 | 18,299 |
| 2022-02-18 | $30.62 | $30.62 | $30.36 | $30.51 | $30.51 | 89,057 |
| 2022-02-17 | $30.76 | $30.79 | $30.64 | $30.64 | $30.64 | 10,305 |
| 2022-02-16 | $30.82 | $31.01 | $30.78 | $31.01 | $31.01 | 5,121 |
| 2022-02-15 | $30.85 | $30.95 | $30.83 | $30.95 | $30.95 | 8,819 |
| 2022-02-14 | $30.62 | $30.70 | $30.50 | $30.64 | $30.64 | 14,400 |
| 2022-02-11 | $31.04 | $31.04 | $30.66 | $30.73 | $30.73 | 22,825 |
| 2022-02-10 | $31.27 | $31.28 | $30.94 | $30.94 | $30.94 | 17,064 |
| 2022-02-09 | $31.22 | $31.38 | $31.22 | $31.28 | $31.28 | 14,756 |
| 2022-02-08 | $30.94 | $31.13 | $30.93 | $31.11 | $31.11 | 7,116 |
| 2022-02-07 | $30.98 | $31.06 | $30.90 | $30.90 | $30.90 | 13,619 |
| 2022-02-04 | $30.80 | $31.09 | $30.79 | $30.97 | $30.97 | 13,291 |
| 2022-02-03 | $31.15 | $31.15 | $30.91 | $30.94 | $30.94 | 38,658 |
| 2022-02-02 | $31.31 | $31.33 | $31.15 | $31.32 | $31.32 | 39,996 |
| 2022-02-01 | $31.01 | $31.22 | $31.01 | $31.21 | $31.21 | 22,310 |
| 2022-01-31 | $30.77 | $31.08 | $30.76 | $31.08 | $31.08 | 29,992 |
| 2022-01-28 | $30.31 | $30.70 | $30.23 | $30.70 | $30.70 | 8,158 |
| 2022-01-27 | $30.53 | $30.82 | $30.30 | $30.30 | $30.30 | 308,967 |
| 2022-01-26 | $30.78 | $30.82 | $30.31 | $30.46 | $30.46 | 51,496 |
| 2022-01-25 | $30.49 | $30.69 | $30.17 | $30.50 | $30.50 | 60,378 |
| 2022-01-24 | $30.39 | $30.70 | $29.93 | $30.61 | $30.61 | 128,739 |
| 2022-01-21 | $30.86 | $30.97 | $30.59 | $30.65 | $30.65 | 288,807 |
| 2022-01-20 | $31.29 | $31.32 | $30.90 | $30.90 | $30.90 | 12,686 |
| 2022-01-19 | $31.26 | $31.31 | $31.08 | $31.13 | $31.13 | 10,092 |
| 2022-01-18 | $31.26 | $31.32 | $31.20 | $31.20 | $31.20 | 21,132 |
| 2022-01-14 | $31.40 | $31.51 | $31.36 | $31.51 | $31.51 | 3,944 |
| 2022-01-13 | $31.68 | $31.75 | $31.44 | $31.44 | $31.44 | 19,015 |
| 2022-01-12 | $31.71 | $31.76 | $31.63 | $31.66 | $31.66 | 21,030 |
| 2022-01-11 | $31.44 | $31.68 | $31.44 | $31.65 | $31.65 | 15,981 |
| 2022-01-10 | $31.47 | $31.48 | $31.24 | $31.48 | $31.48 | 4,856 |
| 2022-01-07 | $31.58 | $31.58 | $31.44 | $31.54 | $31.54 | 25,385 |
| 2022-01-06 | $31.43 | $31.58 | $31.43 | $31.53 | $31.53 | 6,750 |
| 2022-01-05 | $31.85 | $31.85 | $31.59 | $31.59 | $31.59 | 35,215 |
| 2022-01-04 | $31.84 | $31.88 | $31.76 | $31.82 | $31.82 | 36,193 |
| 2022-01-03 | $31.81 | $31.87 | $31.72 | $31.87 | $31.87 | 20,685 |
| 2021-12-31 | $31.80 | $31.82 | $31.71 | $31.78 | $31.78 | 25,459 |
| 2021-12-30 | $31.82 | $31.86 | $31.74 | $31.74 | $31.74 | 92,693 |
| 2021-12-29 | $31.77 | $31.83 | $31.75 | $31.80 | $31.80 | 24,258 |
| 2021-12-28 | $31.82 | $31.82 | $31.75 | $31.75 | $31.75 | 43,166 |
| 2021-12-27 | $31.72 | $31.78 | $31.71 | $31.78 | $31.78 | 13,051 |
| 2021-12-23 | $31.66 | $31.66 | $31.60 | $31.64 | $31.64 | 60,785 |
| 2021-12-22 | $31.39 | $31.55 | $31.35 | $31.55 | $31.55 | 68,716 |
| 2021-12-21 | $31.30 | $31.41 | $31.17 | $31.41 | $31.41 | 116,511 |
| 2021-12-20 | $31.59 | $31.59 | $30.92 | $31.14 | $31.14 | 141,179 |
| 2021-12-17 | $31.32 | $31.42 | $31.16 | $31.30 | $31.30 | 140,078 |
| 2021-12-16 | $31.62 | $31.62 | $31.37 | $31.42 | $31.42 | 72,714 |
| 2021-12-15 | $31.27 | $31.56 | $31.21 | $31.48 | $31.48 | 81,925 |
| 2021-12-14 | $31.35 | $31.39 | $31.20 | $31.27 | $31.27 | 99,031 |
| 2021-12-13 | $31.57 | $31.57 | $31.40 | $31.43 | $31.43 | 66,598 |
| 2021-12-10 | $31.46 | $31.59 | $31.44 | $31.59 | $31.59 | 58,906 |
| 2021-12-09 | $31.48 | $31.50 | $31.39 | $31.39 | $31.39 | 37,734 |
| 2021-12-08 | $31.51 | $31.56 | $31.40 | $31.56 | $31.56 | 36,490 |
| 2021-12-07 | $31.34 | $31.48 | $31.20 | $31.46 | $31.46 | 69,175 |
| 2021-12-06 | $31.03 | $31.18 | $30.97 | $31.12 | $31.12 | 118,655 |
| 2021-12-03 | $31.17 | $31.21 | $30.71 | $30.88 | $30.88 | 159,062 |
| 2021-12-02 | $30.91 | $31.14 | $30.84 | $31.02 | $31.02 | 417,539 |
| 2021-12-01 | $31.25 | $31.36 | $30.87 | $30.87 | $30.87 | 988,425 |
| 2021-11-30 | $31.05 | $31.08 | $30.95 | $31.05 | $31.05 | 1,729,006 |
| 2021-11-29 | $31.25 | $31.25 | $31.03 | $31.08 | $31.08 | 104,444 |
| 2021-11-26 | $31.04 | $31.08 | $31.00 | $31.06 | $31.06 | 11,775 |
| 2021-11-24 | $31.02 | $31.08 | $30.97 | $31.06 | $31.06 | 27,815 |
| 2021-11-23 | $31.03 | $31.05 | $31.02 | $31.05 | $31.05 | 7,035 |
| 2021-11-22 | $31.00 | $31.08 | $31.00 | $31.05 | $31.05 | 4,084 |
| 2021-11-19 | $30.97 | $31.07 | $30.96 | $30.96 | $30.96 | 19,203 |
| 2021-11-18 | $30.97 | $31.01 | $30.96 | $30.99 | $30.99 | 4,945 |
| 2021-11-17 | $31.02 | $31.08 | $30.96 | $31.01 | $31.01 | 13,860 |
| 2021-11-16 | $30.97 | $31.08 | $30.97 | $31.02 | $31.02 | 8,212 |
| 2021-11-15 | $31.01 | $31.08 | $30.94 | $31.02 | $31.02 | 10,547 |
| 2021-11-12 | $31.02 | $31.06 | $30.97 | $31.01 | $31.01 | 1,311 |
| 2021-11-11 | $31.04 | $31.08 | $30.99 | $31.01 | $31.01 | 8,888 |
| 2021-11-10 | $30.96 | $31.04 | $30.94 | $30.99 | $30.99 | 9,922 |
| 2021-11-09 | $30.98 | $30.99 | $30.95 | $30.96 | $30.96 | 82,571 |
| 2021-11-08 | $31.01 | $31.07 | $30.94 | $31.00 | $31.00 | 4,673 |
| 2021-11-05 | $31.04 | $31.07 | $31.04 | $31.06 | $31.06 | 7,747 |
| 2021-11-04 | $30.96 | $31.01 | $30.93 | $31.00 | $31.00 | 2,756 |
| 2021-11-03 | $31.00 | $31.07 | $30.94 | $31.01 | $31.01 | 6,712 |
| 2021-11-02 | $30.96 | $31.00 | $30.93 | $31.00 | $31.00 | 4,061 |
| 2021-11-01 | $30.95 | $30.96 | $30.93 | $30.95 | $30.95 | 39,783 |
| 2021-10-29 | $30.94 | $31.04 | $30.94 | $31.00 | $31.00 | 25,176 |
| 2021-10-28 | $31.00 | $31.00 | $30.93 | $30.95 | $30.95 | 9,835 |
| 2021-10-27 | $31.00 | $31.00 | $30.95 | $30.97 | $30.97 | 5,003 |
| 2021-10-26 | $30.97 | $31.00 | $30.94 | $31.00 | $31.00 | 3,315 |
| 2021-10-25 | $30.93 | $30.97 | $30.93 | $30.96 | $30.96 | 2,919 |
| 2021-10-22 | $30.94 | $30.97 | $30.93 | $30.94 | $30.94 | 11,797 |
| 2021-10-21 | $30.93 | $30.94 | $30.93 | $30.94 | $30.94 | 1,054 |
| 2021-10-20 | $30.94 | $30.94 | $30.92 | $30.94 | $30.94 | 3,329 |
| 2021-10-19 | $30.95 | $30.95 | $30.91 | $30.94 | $30.94 | 927 |
| 2021-10-18 | $30.91 | $30.98 | $30.91 | $30.94 | $30.94 | 3,342 |
| 2021-10-15 | $30.93 | $30.97 | $30.91 | $30.97 | $30.97 | 1,601 |
| 2021-10-14 | $30.93 | $30.97 | $30.93 | $30.97 | $30.97 | 989 |
| 2021-10-13 | $30.89 | $30.94 | $30.82 | $30.85 | $30.85 | 14,481 |
| 2021-10-12 | $30.86 | $30.92 | $30.79 | $30.81 | $30.81 | 64,181 |
| 2021-10-11 | $30.90 | $30.90 | $30.83 | $30.88 | $30.88 | 1,569 |
| 2021-10-08 | $30.83 | $30.84 | $30.83 | $30.83 | $30.83 | 2,883 |
| 2021-10-07 | $30.82 | $30.90 | $30.81 | $30.90 | $30.90 | 1,722 |
| 2021-10-06 | $30.80 | $30.80 | $30.73 | $30.77 | $30.77 | 16,052 |
| 2021-10-05 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 9 |
| 2021-10-04 | $30.71 | $30.79 | $30.70 | $30.77 | $30.77 | 3,963 |
| 2021-10-01 | $30.76 | $30.85 | $30.73 | $30.85 | $30.85 | 3,459 |
| 2021-09-30 | $30.78 | $30.78 | $30.67 | $30.75 | $30.75 | 8,204 |
| 2021-09-29 | $30.75 | $30.75 | $30.71 | $30.72 | $30.72 | 19,847 |
| 2021-09-28 | $30.75 | $30.79 | $30.71 | $30.71 | $30.71 | 13,902 |
| 2021-09-27 | $30.81 | $30.89 | $30.80 | $30.87 | $30.87 | 6,331 |
| 2021-09-24 | $30.79 | $30.90 | $30.79 | $30.81 | $30.81 | 3,951 |
| 2021-09-23 | $30.74 | $30.85 | $30.74 | $30.79 | $30.79 | 4,846 |
| 2021-09-22 | $30.76 | $30.85 | $30.71 | $30.73 | $30.73 | 3,087 |
| 2021-09-21 | $30.77 | $30.77 | $30.66 | $30.71 | $30.71 | 8,924 |
| 2021-09-20 | $30.73 | $30.73 | $30.66 | $30.66 | $30.66 | 3,121 |
| 2021-09-17 | $30.88 | $30.88 | $30.81 | $30.84 | $30.84 | 413 |
| 2021-09-16 | $30.82 | $30.83 | $30.75 | $30.78 | $30.78 | 9,080 |
| 2021-09-15 | $30.77 | $30.84 | $30.77 | $30.84 | $30.84 | 1,840 |
| 2021-09-14 | $30.78 | $30.78 | $30.76 | $30.76 | $30.76 | 2,906 |
| 2021-09-13 | $30.95 | $30.95 | $30.75 | $30.76 | $30.76 | 44,703 |
| 2021-09-10 | $30.83 | $30.83 | $30.78 | $30.78 | $30.78 | 637 |
| 2021-09-09 | $30.80 | $30.84 | $30.76 | $30.76 | $30.76 | 8,610 |
| 2021-09-08 | $30.75 | $30.84 | $30.75 | $30.77 | $30.77 | 198,515 |
| 2021-09-07 | $30.83 | $30.84 | $30.77 | $30.78 | $30.78 | 25,759 |
| 2021-09-03 | $30.77 | $30.81 | $30.77 | $30.79 | $30.79 | 17,791 |
| 2021-09-02 | $30.77 | $30.85 | $30.77 | $30.78 | $30.78 | 3,571 |
| 2021-09-01 | $30.83 | $30.85 | $30.76 | $30.78 | $30.78 | 2,207 |
| 2021-08-31 | $30.82 | $30.89 | $30.75 | $30.80 | $30.80 | 40,224 |
| 2021-08-30 | $30.81 | $30.84 | $30.77 | $30.79 | $30.79 | 22,180 |
| 2021-08-27 | $30.75 | $30.83 | $30.74 | $30.81 | $30.81 | 26,824 |
| 2021-08-26 | $30.73 | $30.78 | $30.71 | $30.76 | $30.76 | 24,365 |
| 2021-08-25 | $30.89 | $30.89 | $30.72 | $30.77 | $30.77 | 12,123 |
| 2021-08-24 | $30.74 | $30.82 | $30.74 | $30.76 | $30.76 | 4,804 |
| 2021-08-23 | $30.77 | $30.77 | $30.70 | $30.73 | $30.73 | 11,663 |
| 2021-08-20 | $30.63 | $30.77 | $30.63 | $30.72 | $30.72 | 6,915 |
| 2021-08-19 | $30.64 | $30.72 | $30.58 | $30.64 | $30.64 | 2,877 |
| 2021-08-18 | $30.73 | $30.78 | $30.67 | $30.67 | $30.67 | 1,360 |
| 2021-08-17 | $30.72 | $30.80 | $30.65 | $30.73 | $30.73 | 110,785 |
| 2021-08-16 | $30.69 | $30.80 | $30.67 | $30.75 | $30.75 | 11,353 |
| 2021-08-13 | $30.71 | $30.78 | $30.68 | $30.74 | $30.74 | 41,520 |
| 2021-08-12 | $30.69 | $30.74 | $30.68 | $30.74 | $30.74 | 5,975 |
| 2021-08-11 | $30.67 | $30.71 | $30.64 | $30.68 | $30.68 | 17,041 |
| 2021-08-10 | $30.76 | $30.78 | $30.65 | $30.69 | $30.69 | 4,235 |
| 2021-08-09 | $30.67 | $30.78 | $30.64 | $30.65 | $30.65 | 98,549 |
| 2021-08-06 | $30.65 | $30.71 | $30.65 | $30.69 | $30.69 | 2,645 |
| 2021-08-05 | $30.62 | $30.71 | $30.62 | $30.63 | $30.63 | 38,576 |
| 2021-08-04 | $30.66 | $30.70 | $30.60 | $30.66 | $30.66 | 62,760 |
| 2021-08-03 | $30.58 | $30.68 | $30.58 | $30.67 | $30.67 | 2,561 |
| 2021-08-02 | $30.61 | $30.69 | $30.60 | $30.64 | $30.64 | 122,679 |
| 2021-07-30 | $30.59 | $30.66 | $30.58 | $30.59 | $30.59 | 29,123 |
| 2021-07-29 | $30.62 | $30.70 | $30.62 | $30.66 | $30.66 | 14,019 |
| 2021-07-28 | $30.63 | $30.64 | $30.60 | $30.60 | $30.60 | 198,994 |
| 2021-07-27 | $30.57 | $30.63 | $30.56 | $30.56 | $30.56 | 56,032 |
| 2021-07-26 | $30.62 | $30.62 | $30.59 | $30.61 | $30.61 | 56,014 |
| 2021-07-23 | $30.69 | $30.70 | $30.66 | $30.66 | $30.66 | 1,409 |
| 2021-07-22 | $30.56 | $30.72 | $30.56 | $30.56 | $30.56 | 5,854 |
| 2021-07-21 | $30.56 | $30.66 | $30.54 | $30.66 | $30.66 | 7,955 |
| 2021-07-20 | $30.54 | $30.60 | $30.50 | $30.56 | $30.56 | 4,184 |
| 2021-07-19 | $30.47 | $30.50 | $30.34 | $30.42 | $30.42 | 31,230 |
| 2021-07-16 | $30.61 | $30.64 | $30.55 | $30.55 | $30.55 | 7,106 |
| 2021-07-15 | $30.53 | $30.59 | $30.50 | $30.59 | $30.59 | 41,289 |
| 2021-07-14 | $30.70 | $30.70 | $30.55 | $30.61 | $30.61 | 25,247 |
| 2021-07-13 | $30.54 | $30.60 | $30.49 | $30.60 | $30.60 | 2,384 |
| 2021-07-12 | $30.56 | $30.63 | $30.55 | $30.63 | $30.63 | 65,939 |
| 2021-07-09 | $30.51 | $30.62 | $30.51 | $30.62 | $30.62 | 30,706 |
| 2021-07-08 | $30.43 | $30.56 | $30.43 | $30.54 | $30.54 | 28,534 |
| 2021-07-07 | $30.59 | $30.60 | $30.55 | $30.60 | $30.60 | 751 |
| 2021-07-06 | $30.49 | $30.60 | $30.49 | $30.60 | $30.60 | 74,310 |
| 2021-07-02 | $30.60 | $30.69 | $30.55 | $30.62 | $30.62 | 88,503 |
| 2021-07-01 | $30.52 | $30.56 | $30.50 | $30.53 | $30.53 | 216,893 |
| 2021-06-30 | $30.50 | $30.52 | $30.49 | $30.51 | $30.51 | 50,457 |
| 2021-06-29 | $30.50 | $30.55 | $30.48 | $30.50 | $30.50 | 8,667 |
| 2021-06-28 | $30.53 | $30.53 | $30.49 | $30.51 | $30.51 | 4,851 |
| 2021-06-25 | $30.51 | $30.51 | $30.47 | $30.50 | $30.50 | 7,249 |
| 2021-06-24 | $30.53 | $30.53 | $30.47 | $30.50 | $30.50 | 8,475 |
| 2021-06-23 | $30.31 | $30.47 | $30.31 | $30.43 | $30.43 | 9,246 |
| 2021-06-22 | $30.47 | $30.50 | $30.45 | $30.45 | $30.45 | 3,720 |
| 2021-06-21 | $30.41 | $30.41 | $30.34 | $30.37 | $30.37 | 4,155 |
| 2021-06-18 | $30.26 | $30.38 | $30.25 | $30.25 | $30.25 | 17,266 |
| 2021-06-17 | $30.37 | $30.42 | $30.36 | $30.42 | $30.42 | 8,229 |
| 2021-06-16 | $30.45 | $30.47 | $30.39 | $30.39 | $30.39 | 1,586 |
| 2021-06-15 | $30.42 | $30.46 | $30.37 | $30.42 | $30.42 | 16,455 |
| 2021-06-14 | $30.46 | $30.46 | $30.38 | $30.43 | $30.43 | 2,297 |
| 2021-06-11 | $30.52 | $30.52 | $30.39 | $30.46 | $30.46 | 1,872 |
| 2021-06-10 | $30.36 | $30.47 | $30.35 | $30.44 | $30.44 | 16,854 |
| 2021-06-09 | $30.42 | $30.46 | $30.31 | $30.37 | $30.37 | 15,934 |
| 2021-06-08 | $30.33 | $30.43 | $30.32 | $30.38 | $30.38 | 59,449 |
| 2021-06-07 | $30.29 | $30.38 | $30.29 | $30.38 | $30.38 | 229,297 |
| 2021-06-04 | $30.37 | $30.37 | $30.30 | $30.36 | $30.36 | 2,812 |
| 2021-06-03 | $30.33 | $30.34 | $30.23 | $30.30 | $30.30 | 9,009 |
| 2021-06-02 | $30.41 | $30.41 | $30.27 | $30.35 | $30.35 | 11,079 |
| 2021-06-01 | $30.36 | $30.40 | $30.27 | $30.28 | $30.28 | 8,138 |
| 2021-05-28 | $30.33 | $30.37 | $30.24 | $30.35 | $30.35 | 22,302 |
| 2021-05-27 | $30.20 | $30.35 | $30.20 | $30.33 | $30.33 | 8,282 |
| 2021-05-26 | $30.27 | $30.33 | $30.22 | $30.29 | $30.29 | 11,794 |
| 2021-05-25 | $30.25 | $30.33 | $30.21 | $30.26 | $30.26 | 3,669 |
| 2021-05-24 | $30.29 | $30.34 | $30.20 | $30.30 | $30.30 | 6,929 |
| 2021-05-21 | $30.15 | $30.25 | $30.15 | $30.24 | $30.24 | 9,675 |
| 2021-05-20 | $30.28 | $30.28 | $30.10 | $30.15 | $30.15 | 9,912 |
| 2021-05-19 | $29.86 | $30.13 | $29.86 | $30.13 | $30.13 | 1,718 |
| 2021-05-18 | $30.17 | $30.25 | $30.15 | $30.18 | $30.18 | 1,810 |
| 2021-05-17 | $30.22 | $30.23 | $30.10 | $30.23 | $30.23 | 6,682 |
| 2021-05-14 | $30.14 | $30.20 | $30.12 | $30.20 | $30.20 | 5,544 |
| 2021-05-13 | $30.04 | $30.09 | $29.96 | $30.00 | $30.00 | 16,363 |
| 2021-05-12 | $29.89 | $30.02 | $29.86 | $29.92 | $29.92 | 7,763 |
| 2021-05-11 | $29.69 | $30.11 | $29.69 | $30.11 | $30.11 | 5,370 |
| 2021-05-10 | $30.18 | $30.31 | $30.18 | $30.23 | $30.23 | 5,624 |
| 2021-05-07 | $30.12 | $30.27 | $30.12 | $30.27 | $30.27 | 20,970 |
| 2021-05-06 | $30.22 | $30.22 | $30.13 | $30.17 | $30.17 | 11,389 |
| 2021-05-05 | $30.12 | $30.17 | $30.12 | $30.12 | $30.12 | 10,083 |
| 2021-05-04 | $30.07 | $30.13 | $30.04 | $30.10 | $30.10 | 15,949 |
| 2021-05-03 | $30.17 | $30.18 | $30.15 | $30.18 | $30.18 | 20,103 |
| 2021-04-30 | $30.15 | $30.20 | $30.12 | $30.20 | $30.20 | 91,678 |
| 2021-04-29 | $30.12 | $30.21 | $30.11 | $30.21 | $30.21 | 93,101 |
| 2021-04-28 | $30.16 | $30.23 | $30.15 | $30.15 | $30.15 | 128,608 |
| 2021-04-27 | $30.13 | $30.18 | $30.13 | $30.15 | $30.15 | 274,076 |
| 2021-04-26 | $30.16 | $30.17 | $30.15 | $30.17 | $30.17 | 6,481 |
| 2021-04-23 | $30.12 | $30.20 | $30.06 | $30.13 | $30.13 | 53,239 |
| 2021-04-22 | $30.11 | $30.14 | $30.01 | $30.09 | $30.09 | 76,047 |
| 2021-04-21 | $30.15 | $30.21 | $30.09 | $30.13 | $30.13 | 542,455 |
| 2021-04-20 | $30.19 | $30.19 | $30.04 | $30.04 | $30.04 | 1,766 |
| 2021-04-19 | $30.14 | $30.20 | $30.08 | $30.09 | $30.09 | 6,219 |
| 2021-04-16 | $30.16 | $30.19 | $30.12 | $30.14 | $30.14 | 15,942 |
| 2021-04-15 | $30.11 | $30.17 | $30.10 | $30.16 | $30.16 | 16,718 |
| 2021-04-14 | $30.06 | $30.11 | $30.03 | $30.10 | $30.10 | 8,269 |
| 2021-04-13 | $30.05 | $30.10 | $30.04 | $30.08 | $30.08 | 16,565 |
| 2021-04-12 | $30.07 | $30.11 | $30.02 | $30.11 | $30.11 | 6,992 |
| 2021-04-09 | $30.04 | $30.10 | $30.01 | $30.05 | $30.05 | 346,804 |
| 2021-04-08 | $29.88 | $30.08 | $29.88 | $30.08 | $30.08 | 12,424 |
| 2021-04-07 | $29.96 | $30.05 | $29.95 | $30.03 | $30.03 | 13,460 |
| 2021-04-06 | $29.99 | $30.01 | $29.95 | $29.95 | $29.95 | 27,873 |
| 2021-04-05 | $29.82 | $30.06 | $29.82 | $30.06 | $30.06 | 20,121 |
| 2021-04-01 | $29.93 | $29.95 | $29.69 | $29.76 | $29.76 | 23,173 |
| 2021-03-31 | $29.83 | $29.90 | $29.76 | $29.76 | $29.76 | 55,718 |
| 2021-03-30 | $29.66 | $29.77 | $29.66 | $29.73 | $29.73 | 2,685 |
| 2021-03-29 | $29.71 | $29.79 | $29.61 | $29.79 | $29.79 | 14,325 |
| 2021-03-26 | $29.56 | $29.84 | $29.56 | $29.84 | $29.84 | 12,891 |
| 2021-03-25 | $29.53 | $29.68 | $29.45 | $29.68 | $29.68 | 8,805 |
| 2021-03-24 | $29.63 | $29.66 | $29.51 | $29.51 | $29.51 | 4,450 |
| 2021-03-23 | $29.36 | $29.70 | $29.36 | $29.56 | $29.56 | 2,247 |
| 2021-03-22 | $29.38 | $29.69 | $29.38 | $29.57 | $29.57 | 7,704 |
| 2021-03-19 | $29.51 | $29.55 | $29.48 | $29.53 | $29.53 | 3,481 |
| 2021-03-18 | $29.67 | $29.68 | $29.40 | $29.57 | $29.57 | 9,058 |
| 2021-03-17 | $29.54 | $29.67 | $29.52 | $29.63 | $29.63 | 2,144 |
| 2021-03-16 | $29.66 | $29.67 | $29.60 | $29.67 | $29.67 | 37,362 |
| 2021-03-15 | $29.33 | $29.65 | $29.33 | $29.65 | $29.65 | 20,025 |
| 2021-03-12 | $29.23 | $29.50 | $29.23 | $29.44 | $29.44 | 1,791 |
| 2021-03-11 | $29.48 | $29.52 | $29.43 | $29.43 | $29.43 | 7,940 |
| 2021-03-10 | $29.43 | $29.45 | $29.40 | $29.45 | $29.45 | 8,335 |
| 2021-03-09 | $28.97 | $29.45 | $28.97 | $29.42 | $29.42 | 6,343 |
| 2021-03-08 | $29.19 | $29.32 | $29.13 | $29.27 | $29.27 | 14,594 |
| 2021-03-05 | $29.05 | $29.28 | $29.05 | $29.25 | $29.25 | 7,869 |
| 2021-03-04 | $29.09 | $29.09 | $28.89 | $29.03 | $29.03 | 7,659 |
| 2021-03-03 | $29.19 | $29.25 | $29.13 | $29.13 | $29.13 | 2,509 |
| 2021-03-02 | $29.32 | $29.34 | $29.25 | $29.34 | $29.34 | 4,338 |
| 2021-03-01 | $28.90 | $29.42 | $28.90 | $29.31 | $29.31 | 29,220 |
| 2021-02-26 | $29.10 | $29.19 | $29.00 | $29.13 | $29.13 | 6,354 |
| 2021-02-25 | $29.30 | $29.30 | $29.02 | $29.02 | $29.02 | 7,994 |
| 2021-02-24 | $29.25 | $29.39 | $29.25 | $29.39 | $29.39 | 32,871 |
| 2021-02-23 | $28.96 | $29.24 | $28.96 | $29.17 | $29.17 | 12,735 |
| 2021-02-22 | $29.19 | $29.29 | $29.14 | $29.14 | $29.14 | 15,009 |
| 2021-02-19 | $29.32 | $29.36 | $29.21 | $29.28 | $29.28 | 19,740 |
| 2021-02-18 | $29.18 | $29.28 | $29.18 | $29.23 | $29.23 | 44,931 |
| 2021-02-17 | $29.20 | $29.30 | $29.19 | $29.30 | $29.30 | 5,956 |
| 2021-02-16 | $29.21 | $29.39 | $29.21 | $29.28 | $29.28 | 40,734 |
| 2021-02-12 | $29.34 | $29.36 | $29.24 | $29.31 | $29.31 | 32,810 |
| 2021-02-11 | $29.22 | $29.33 | $29.21 | $29.26 | $29.26 | 11,537 |
| 2021-02-10 | $29.33 | $29.34 | $29.19 | $29.27 | $29.27 | 19,983 |
| 2021-02-09 | $29.31 | $29.31 | $29.23 | $29.28 | $29.28 | 7,041 |
| 2021-02-08 | $29.31 | $29.36 | $29.24 | $29.32 | $29.32 | 31,754 |
| 2021-02-05 | $29.09 | $29.28 | $29.09 | $29.26 | $29.26 | 6,215 |
| 2021-02-04 | $29.18 | $29.23 | $29.14 | $29.19 | $29.19 | 76,173 |
| 2021-02-03 | $28.82 | $29.18 | $28.82 | $29.11 | $29.11 | 28,701 |
| 2021-02-02 | $29.02 | $29.12 | $29.02 | $29.08 | $29.08 | 1,523 |
| 2021-02-01 | $28.56 | $28.96 | $28.56 | $28.87 | $28.87 | 12,423 |
| 2021-01-29 | $28.69 | $28.85 | $28.52 | $28.69 | $28.69 | 34,810 |
| 2021-01-28 | $28.89 | $29.07 | $28.82 | $28.95 | $28.95 | 28,062 |
| 2021-01-27 | $28.94 | $29.03 | $28.69 | $28.71 | $28.71 | 80,415 |
| 2021-01-26 | $29.20 | $29.25 | $29.10 | $29.16 | $29.16 | 29,133 |
| 2021-01-25 | $29.24 | $29.25 | $29.03 | $29.18 | $29.18 | 37,976 |
| 2021-01-22 | $29.26 | $29.26 | $29.09 | $29.19 | $29.19 | 13,070 |
| 2021-01-21 | $29.17 | $29.30 | $29.17 | $29.24 | $29.24 | 9,146 |
| 2021-01-20 | $29.15 | $29.30 | $29.15 | $29.21 | $29.21 | 11,509 |
| 2021-01-19 | $29.04 | $29.15 | $29.00 | $29.09 | $29.09 | 10,755 |
| 2021-01-15 | $28.73 | $29.06 | $28.73 | $28.96 | $28.96 | 16,908 |
| 2021-01-14 | $29.14 | $29.20 | $29.03 | $29.04 | $29.04 | 20,336 |
| 2021-01-13 | $29.05 | $29.13 | $29.04 | $29.13 | $29.13 | 93,314 |
| 2021-01-12 | $29.06 | $29.14 | $29.02 | $29.10 | $29.10 | 11,503 |
| 2021-01-11 | $29.10 | $29.17 | $29.01 | $29.07 | $29.07 | 7,163 |
| 2021-01-08 | $29.10 | $29.23 | $29.05 | $29.23 | $29.23 | 23,452 |
| 2021-01-07 | $29.02 | $29.15 | $28.98 | $29.11 | $29.11 | 10,093 |
| 2021-01-06 | $28.99 | $29.02 | $28.85 | $28.85 | $28.85 | 6,741 |
| 2021-01-05 | $29.05 | $29.05 | $28.74 | $28.90 | $28.90 | 52,074 |
| 2021-01-04 | $28.91 | $28.91 | $28.54 | $28.77 | $28.77 | 658,986 |
| 2020-12-31 | $28.92 | $29.04 | $28.81 | $29.00 | $29.00 | 90,319 |
| 2020-12-30 | $28.90 | $28.96 | $28.76 | $28.81 | $28.81 | 42,030 |
| 2020-12-29 | $29.07 | $29.07 | $28.80 | $28.88 | $28.88 | 23,606 |
| 2020-12-28 | $29.20 | $29.20 | $28.84 | $28.96 | $28.96 | 35,877 |
| 2020-12-24 | $28.77 | $28.86 | $28.69 | $28.83 | $28.83 | 26,456 |
| 2020-12-23 | $28.76 | $28.86 | $28.72 | $28.76 | $28.76 | 322,158 |
| 2020-12-22 | $28.94 | $28.94 | $28.67 | $28.72 | $28.72 | 29,013 |
| 2020-12-21 | $28.75 | $28.78 | $28.44 | $28.72 | $28.72 | 168,249 |
| 2020-12-18 | $28.94 | $28.94 | $28.66 | $28.87 | $28.87 | 95,976 |
| 2020-12-17 | $29.12 | $29.12 | $28.77 | $28.82 | $28.82 | 72,785 |
| 2020-12-16 | $28.82 | $28.83 | $28.68 | $28.80 | $28.80 | 75,157 |
| 2020-12-15 | $28.59 | $28.77 | $28.54 | $28.72 | $28.72 | 107,438 |
| 2020-12-14 | $28.77 | $28.79 | $28.54 | $28.56 | $28.56 | 70,406 |
| 2020-12-11 | $28.76 | $28.76 | $28.51 | $28.61 | $28.61 | 130,542 |
| 2020-12-10 | $28.87 | $28.87 | $28.62 | $28.71 | $28.71 | 155,608 |
| 2020-12-09 | $29.11 | $29.11 | $28.63 | $28.71 | $28.71 | 108,446 |
| 2020-12-08 | $28.75 | $28.84 | $28.71 | $28.80 | $28.80 | 67,906 |
| 2020-12-07 | $28.80 | $28.80 | $28.70 | $28.74 | $28.74 | 128,285 |
| 2020-12-04 | $28.71 | $28.81 | $28.68 | $28.81 | $28.81 | 274,459 |
| 2020-12-03 | $28.70 | $28.76 | $28.65 | $28.66 | $28.66 | 909,501 |
| 2020-12-02 | $28.78 | $28.78 | $28.60 | $28.70 | $28.70 | 612,199 |
| 2020-12-01 | $29.00 | $29.00 | $28.62 | $28.67 | $28.67 | 1,137,984 |
| 2020-11-30 | $28.57 | $28.59 | $28.40 | $28.57 | $28.57 | 2,359,385 |
| 2020-11-27 | $28.56 | $28.56 | $28.53 | $28.55 | $28.55 | 4,795 |
| 2020-11-25 | $28.56 | $28.56 | $28.50 | $28.55 | $28.55 | 25,790 |
| 2020-11-24 | $28.49 | $28.52 | $28.42 | $28.50 | $28.50 | 7,340 |
| 2020-11-23 | $28.47 | $28.49 | $28.41 | $28.45 | $28.45 | 34,425 |
| 2020-11-20 | $28.40 | $28.43 | $28.40 | $28.42 | $28.42 | 2,580 |
| 2020-11-19 | $28.45 | $28.45 | $28.39 | $28.40 | $28.40 | 6,006 |
| 2020-11-18 | $28.41 | $28.45 | $28.37 | $28.40 | $28.40 | 14,602 |
| 2020-11-17 | $28.48 | $28.48 | $28.37 | $28.43 | $28.43 | 12,177 |
| 2020-11-16 | $28.37 | $28.45 | $28.34 | $28.42 | $28.42 | 26,170 |
| 2020-11-13 | $28.34 | $28.37 | $28.34 | $28.37 | $28.37 | 758 |
| 2020-11-12 | $28.30 | $28.30 | $28.24 | $28.24 | $28.24 | 3,875 |
| 2020-11-11 | $28.31 | $28.36 | $28.29 | $28.32 | $28.32 | 4,233 |
| 2020-11-10 | $28.30 | $28.32 | $28.20 | $28.23 | $28.23 | 6,787 |
| 2020-11-09 | $28.21 | $28.38 | $28.21 | $28.32 | $28.32 | 115,000 |
| 2020-11-06 | $28.08 | $28.16 | $28.08 | $28.16 | $28.16 | 3,805 |
| 2020-11-05 | $28.17 | $28.21 | $28.14 | $28.14 | $28.14 | 5,738 |
| 2020-11-04 | $27.79 | $28.12 | $27.79 | $27.98 | $27.98 | 8,398 |
| 2020-11-03 | $27.70 | $27.79 | $27.70 | $27.74 | $27.74 | 2,321 |
| 2020-11-02 | $27.52 | $27.60 | $27.47 | $27.53 | $27.53 | 41,269 |
| 2020-10-30 | $27.42 | $27.44 | $27.31 | $27.34 | $27.34 | 7,782 |
| 2020-10-29 | $27.42 | $27.63 | $27.42 | $27.55 | $27.55 | 3,831 |
| 2020-10-28 | $27.52 | $27.52 | $27.29 | $27.29 | $27.29 | 12,122 |
| 2020-10-27 | $27.68 | $27.76 | $27.68 | $27.71 | $27.71 | 11,687 |
| 2020-10-26 | $27.78 | $27.78 | $27.68 | $27.72 | $27.72 | 6,153 |
| 2020-10-23 | $27.89 | $27.90 | $27.87 | $27.90 | $27.90 | 47,269 |
| 2020-10-22 | $27.78 | $27.90 | $27.76 | $27.89 | $27.89 | 28,077 |
| 2020-10-21 | $27.92 | $27.93 | $27.82 | $27.82 | $27.82 | 7,658 |
| 2020-10-20 | $27.92 | $27.92 | $27.84 | $27.84 | $27.84 | 4,868 |
| 2020-10-19 | $27.88 | $27.97 | $27.78 | $27.82 | $27.82 | 27,516 |
| 2020-10-16 | $28.01 | $28.03 | $27.95 | $27.95 | $27.95 | 8,448 |
| 2020-10-15 | $27.92 | $27.94 | $27.90 | $27.91 | $27.91 | 6,317 |
| 2020-10-14 | $27.99 | $28.02 | $27.95 | $27.95 | $27.95 | 37,767 |
| 2020-10-13 | $28.00 | $28.08 | $27.97 | $28.01 | $28.01 | 8,947 |
| 2020-10-12 | $27.98 | $28.12 | $27.95 | $28.05 | $28.05 | 55,696 |
| 2020-10-09 | $27.88 | $27.99 | $27.84 | $27.93 | $27.93 | 7,591 |
| 2020-10-08 | $27.75 | $27.84 | $27.75 | $27.81 | $27.81 | 8,052 |
| 2020-10-07 | $27.79 | $27.83 | $27.73 | $27.77 | $27.77 | 2,438 |
| 2020-10-06 | $27.59 | $27.77 | $27.57 | $27.61 | $27.61 | 2,512 |
| 2020-10-05 | $27.61 | $27.73 | $27.61 | $27.73 | $27.73 | 10,497 |
| 2020-10-02 | $27.61 | $27.65 | $27.51 | $27.56 | $27.56 | 19,958 |
| 2020-10-01 | $27.60 | $27.76 | $27.57 | $27.64 | $27.64 | 62,268 |
| 2020-09-30 | $27.61 | $27.75 | $27.52 | $27.66 | $27.66 | 16,372 |
| 2020-09-29 | $27.51 | $27.60 | $27.51 | $27.56 | $27.56 | 4,516 |
| 2020-09-28 | $27.63 | $27.67 | $27.58 | $27.62 | $27.62 | 7,003 |
| 2020-09-25 | $27.31 | $27.55 | $27.31 | $27.46 | $27.46 | 3,343 |
| 2020-09-24 | $27.30 | $27.39 | $27.16 | $27.28 | $27.28 | 8,136 |
| 2020-09-23 | $27.39 | $27.39 | $27.33 | $27.33 | $27.33 | 1,097 |
| 2020-09-22 | $27.35 | $27.51 | $27.35 | $27.44 | $27.44 | 3,490 |
| 2020-09-21 | $27.19 | $27.37 | $27.18 | $27.37 | $27.37 | 3,534 |
| 2020-09-18 | $27.49 | $27.58 | $27.42 | $27.50 | $27.50 | 3,500 |
| 2020-09-17 | $27.57 | $27.57 | $27.49 | $27.56 | $27.56 | 1,511 |
| 2020-09-16 | $27.70 | $27.76 | $27.57 | $27.57 | $27.57 | 3,273 |
| 2020-09-15 | $27.63 | $27.72 | $27.63 | $27.68 | $27.68 | 12,667 |
| 2020-09-14 | $27.64 | $27.64 | $27.59 | $27.59 | $27.59 | 350 |
| 2020-09-11 | $27.38 | $27.49 | $27.38 | $27.42 | $27.42 | 7,396 |
| 2020-09-10 | $27.49 | $27.68 | $27.44 | $27.45 | $27.45 | 13,782 |
| 2020-09-09 | $27.62 | $27.71 | $27.53 | $27.54 | $27.54 | 7,798 |
| 2020-09-08 | $27.47 | $27.47 | $27.36 | $27.39 | $27.39 | 3,963 |
| 2020-09-04 | $27.42 | $27.57 | $27.42 | $27.47 | $27.47 | 8,420 |
| 2020-09-03 | $27.73 | $27.73 | $27.53 | $27.53 | $27.53 | 3,814 |
| 2020-09-02 | $27.77 | $27.80 | $27.73 | $27.80 | $27.80 | 91,685 |
| 2020-09-01 | $27.72 | $27.79 | $27.70 | $27.79 | $27.79 | 8,798 |
| 2020-08-31 | $27.76 | $27.76 | $27.73 | $27.75 | $27.75 | 6,586 |
| 2020-08-28 | $27.69 | $27.86 | $27.66 | $27.81 | $27.81 | 177,800 |
| 2020-08-27 | $27.80 | $27.80 | $27.67 | $27.73 | $27.73 | 3,600 |
| 2020-08-26 | $27.75 | $27.78 | $27.72 | $27.73 | $27.73 | 4,768 |
| 2020-08-25 | $27.84 | $27.84 | $27.61 | $27.75 | $27.75 | 3,536 |
| 2020-08-24 | $27.65 | $27.77 | $27.64 | $27.73 | $27.73 | 4,611 |
| 2020-08-21 | $27.51 | $27.73 | $27.51 | $27.65 | $27.65 | 16,926 |
| 2020-08-20 | $27.58 | $27.63 | $27.49 | $27.61 | $27.61 | 4,236 |
| 2020-08-19 | $27.63 | $27.67 | $27.49 | $27.58 | $27.58 | 13,623 |
| 2020-08-18 | $27.64 | $27.70 | $27.48 | $27.59 | $27.59 | 22,204 |
| 2020-08-17 | $27.54 | $27.60 | $27.47 | $27.58 | $27.58 | 18,587 |
| 2020-08-14 | $27.54 | $27.63 | $27.45 | $27.58 | $27.58 | 2,907 |
| 2020-08-13 | $27.54 | $27.67 | $27.53 | $27.53 | $27.53 | 1,257 |
| 2020-08-12 | $27.60 | $27.62 | $27.45 | $27.46 | $27.46 | 19,686 |
| 2020-08-11 | $27.51 | $27.65 | $27.42 | $27.42 | $27.42 | 544,046 |
| 2020-08-10 | $27.50 | $27.58 | $27.40 | $27.57 | $27.57 | 44,554 |
| 2020-08-07 | $27.55 | $27.55 | $27.37 | $27.46 | $27.46 | 22,995 |
| 2020-08-06 | $27.44 | $27.52 | $27.44 | $27.48 | $27.48 | 7,473 |
| 2020-08-05 | $27.39 | $27.46 | $27.35 | $27.38 | $27.38 | 11,957 |
| 2020-08-04 | $27.29 | $27.40 | $27.18 | $27.30 | $27.30 | 10,030 |
| 2020-08-03 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 946 |
| 2020-07-31 | $27.00 | $27.23 | $26.98 | $27.16 | $27.16 | 8,506 |
| 2020-07-30 | $27.00 | $27.17 | $27.00 | $27.14 | $27.14 | 21,053 |
| 2020-07-29 | $27.06 | $27.20 | $27.01 | $27.15 | $27.15 | 4,008 |
| 2020-07-28 | $27.17 | $27.22 | $27.05 | $27.05 | $27.05 | 5,397 |
| 2020-07-27 | $27.18 | $27.18 | $27.11 | $27.11 | $27.11 | 1,865 |
| 2020-07-24 | $26.91 | $27.03 | $26.91 | $27.02 | $27.02 | 1,518 |
| 2020-07-23 | $26.97 | $27.18 | $26.97 | $27.12 | $27.12 | 2,480 |
| 2020-07-22 | $27.22 | $27.25 | $27.10 | $27.22 | $27.22 | 3,468 |
| 2020-07-21 | $27.20 | $27.30 | $27.06 | $27.16 | $27.16 | 3,043 |
| 2020-07-20 | $27.10 | $27.24 | $27.10 | $27.17 | $27.17 | 4,900 |
| 2020-07-17 | $26.99 | $27.07 | $26.97 | $27.07 | $27.07 | 5,358 |
| 2020-07-16 | $26.95 | $27.00 | $26.95 | $27.00 | $27.00 | 51,354 |
| 2020-07-15 | $26.96 | $27.05 | $26.85 | $26.98 | $26.98 | 3,367 |
| 2020-07-14 | $26.83 | $26.91 | $26.72 | $26.89 | $26.89 | 6,533 |
| 2020-07-13 | $26.86 | $27.07 | $26.75 | $26.75 | $26.75 | 5,992 |
| 2020-07-10 | $26.73 | $26.89 | $26.73 | $26.86 | $26.86 | 7,112 |
| 2020-07-09 | $26.65 | $26.78 | $26.65 | $26.78 | $26.78 | 493 |
| 2020-07-08 | $26.85 | $26.88 | $26.66 | $26.79 | $26.79 | 36,460 |
| 2020-07-07 | $26.84 | $26.90 | $26.73 | $26.73 | $26.73 | 11,202 |
| 2020-07-06 | $26.86 | $26.86 | $26.77 | $26.86 | $26.86 | 2,900 |
| 2020-07-02 | $26.75 | $26.80 | $26.63 | $26.71 | $26.71 | 42,200 |
| 2020-07-01 | $26.65 | $26.66 | $26.56 | $26.62 | $26.62 | 49,500 |
| 2020-06-30 | $26.20 | $26.52 | $26.20 | $26.51 | $26.51 | 60,600 |
| 2020-06-29 | $26.03 | $26.17 | $26.03 | $26.17 | $26.17 | 3,367 |
| 2020-06-26 | $26.26 | $26.26 | $26.11 | $26.12 | $26.12 | 31,000 |
| 2020-06-25 | $26.23 | $26.34 | $26.20 | $26.34 | $26.34 | 3,931 |
| 2020-06-24 | $26.55 | $26.55 | $26.15 | $26.26 | $26.26 | 66,200 |
| 2020-06-23 | $26.91 | $26.91 | $26.56 | $26.57 | $26.57 | 16,536 |
| 2020-06-22 | $26.67 | $26.67 | $26.32 | $26.53 | $26.53 | 35,550 |
| 2020-06-19 | $26.52 | $26.52 | $26.35 | $26.36 | $26.36 | 9,600 |
| 2020-06-18 | $26.32 | $26.49 | $26.32 | $26.46 | $26.46 | 8,469 |
| 2020-06-17 | $26.40 | $26.59 | $26.38 | $26.44 | $26.44 | 12,336 |
| 2020-06-16 | $26.56 | $26.58 | $26.29 | $26.42 | $26.42 | 19,600 |
| 2020-06-15 | $25.97 | $26.26 | $25.96 | $26.16 | $26.16 | 18,617 |
| 2020-06-12 | $26.30 | $26.33 | $25.86 | $26.11 | $26.11 | 70,800 |
| 2020-06-11 | $26.32 | $26.43 | $25.80 | $25.95 | $25.95 | 34,800 |
| 2020-06-10 | $26.74 | $26.80 | $26.74 | $26.77 | $26.77 | 2,200 |
| 2020-06-09 | $26.91 | $26.99 | $26.86 | $26.86 | $26.86 | 40,300 |
| 2020-06-08 | $26.98 | $27.06 | $26.82 | $27.06 | $27.06 | 65,519 |
| 2020-06-05 | $26.85 | $26.99 | $26.75 | $26.83 | $26.83 | 64,200 |
| 2020-06-04 | $26.53 | $26.59 | $26.49 | $26.49 | $26.49 | 6,354 |
| 2020-06-03 | $26.35 | $26.60 | $26.35 | $26.53 | $26.53 | 59,100 |
| 2020-06-02 | $26.40 | $26.40 | $26.20 | $26.31 | $26.31 | 6,075 |
| 2020-06-01 | $26.32 | $26.37 | $26.24 | $26.34 | $26.34 | 20,642 |
| 2020-05-29 | $26.20 | $26.40 | $26.11 | $26.29 | $26.29 | 7,229 |
| 2020-05-28 | $26.39 | $26.40 | $26.25 | $26.28 | $26.28 | 58,762 |
| 2020-05-27 | $26.04 | $26.26 | $26.04 | $26.26 | $26.26 | 13,232 |
| 2020-05-26 | $26.20 | $26.24 | $26.04 | $26.09 | $26.09 | 23,200 |
| 2020-05-22 | $25.88 | $25.88 | $25.81 | $25.88 | $25.88 | 2,940 |
| 2020-05-21 | $25.93 | $25.93 | $25.79 | $25.87 | $25.87 | 5,000 |
| 2020-05-20 | $26.00 | $26.00 | $25.95 | $25.95 | $25.95 | 2,500 |
| 2020-05-19 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 180 |
| 2020-05-18 | $25.95 | $25.95 | $25.76 | $25.90 | $25.90 | 9,500 |
| 2020-05-15 | $25.23 | $25.42 | $25.23 | $25.42 | $25.42 | 3,300 |
| 2020-05-14 | $25.13 | $25.25 | $25.05 | $25.23 | $25.23 | 11,245 |
| 2020-05-13 | $25.41 | $25.45 | $24.99 | $25.11 | $25.11 | 38,874 |
| 2020-05-12 | $25.74 | $25.75 | $25.37 | $25.42 | $25.42 | 22,740 |
| 2020-05-11 | $25.65 | $25.77 | $25.63 | $25.69 | $25.69 | 3,802 |
| 2020-05-08 | $25.58 | $25.64 | $25.53 | $25.61 | $25.61 | 9,000 |
| 2020-05-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 20 |
| 2020-05-06 | $25.36 | $25.37 | $25.19 | $25.24 | $25.24 | 18,888 |
| 2020-05-05 | $25.25 | $25.30 | $25.25 | $25.30 | $25.30 | 5,400 |
| 2020-05-04 | $24.86 | $25.17 | $24.86 | $25.15 | $25.15 | 7,049 |
| 2020-05-01 | $25.12 | $25.12 | $25.10 | $25.10 | $25.10 | 800 |
| 2020-04-30 | $25.50 | $25.52 | $25.43 | $25.52 | $25.52 | 3,100 |
| 2020-04-29 | $25.47 | $25.79 | $25.47 | $25.71 | $25.71 | 2,000 |
| 2020-04-28 | $25.40 | $25.45 | $25.30 | $25.30 | $25.30 | 5,524 |
| 2020-04-27 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2020-04-24 | $24.95 | $25.08 | $24.95 | $25.08 | $25.08 | 1,400 |
| 2020-04-23 | $24.98 | $24.98 | $24.87 | $24.87 | $24.87 | 1,600 |
| 2020-04-22 | $24.69 | $24.91 | $24.69 | $24.88 | $24.88 | 7,800 |
| 2020-04-21 | $24.68 | $24.68 | $24.53 | $24.64 | $24.64 | 2,500 |
| 2020-04-20 | $25.12 | $25.15 | $25.01 | $25.01 | $25.01 | 1,600 |
| 2020-04-17 | $25.19 | $25.29 | $25.09 | $25.29 | $25.29 | 14,700 |
| 2020-04-16 | $24.90 | $24.98 | $24.78 | $24.97 | $24.97 | 41,005 |
| 2020-04-15 | $24.75 | $24.85 | $24.75 | $24.84 | $24.84 | 5,100 |
| 2020-04-14 | $25.03 | $25.27 | $25.03 | $25.17 | $25.17 | 35,200 |
| 2020-04-13 | $24.89 | $24.89 | $24.67 | $24.77 | $24.77 | 8,310 |
| 2020-04-09 | $24.94 | $25.01 | $24.78 | $24.87 | $24.87 | 12,000 |
| 2020-04-08 | $24.41 | $24.72 | $24.41 | $24.72 | $24.72 | 1,600 |
| 2020-04-07 | $24.59 | $24.74 | $24.20 | $24.20 | $24.20 | 29,025 |
| 2020-04-06 | $24.02 | $24.23 | $24.02 | $24.23 | $24.23 | 11,100 |
| 2020-04-03 | $23.30 | $23.38 | $23.19 | $23.38 | $23.38 | 5,500 |
| 2020-04-02 | $23.11 | $23.58 | $23.11 | $23.52 | $23.52 | 6,274 |
| 2020-04-01 | $23.16 | $23.22 | $23.05 | $23.17 | $23.17 | 5,600 |
| 2020-03-31 | $24.11 | $24.20 | $23.77 | $23.79 | $23.79 | 79,898 |
| 2020-03-30 | $23.93 | $24.10 | $23.93 | $24.10 | $24.10 | 1,100 |
| 2020-03-27 | $23.64 | $23.73 | $23.53 | $23.61 | $23.61 | 10,100 |
| 2020-03-26 | $23.87 | $24.13 | $23.87 | $24.13 | $24.13 | 6,700 |
| 2020-03-25 | $23.33 | $23.45 | $22.95 | $23.25 | $23.25 | 6,602 |
| 2020-03-24 | $22.76 | $23.13 | $22.71 | $23.13 | $23.13 | 43,229 |
| 2020-03-23 | $22.05 | $22.11 | $21.70 | $22.04 | $22.04 | 16,600 |
| 2020-03-20 | $22.58 | $22.93 | $22.14 | $22.14 | $22.14 | 8,042 |
| 2020-03-19 | $22.41 | $22.82 | $22.15 | $22.63 | $22.63 | 1,137 |
| 2020-03-18 | $21.86 | $22.35 | $21.58 | $22.18 | $22.18 | 8,998 |
| 2020-03-17 | $22.49 | $23.13 | $22.49 | $23.12 | $23.12 | 24,100 |
| 2020-03-16 | $22.42 | $23.16 | $22.37 | $22.43 | $22.43 | 11,900 |
| 2020-03-13 | $23.91 | $24.10 | $23.19 | $24.10 | $24.10 | 6,331 |
| 2020-03-12 | $23.24 | $23.56 | $22.21 | $22.82 | $22.82 | 100,800 |
| 2020-03-11 | $24.99 | $24.99 | $24.32 | $24.62 | $24.62 | 11,800 |
| 2020-03-10 | $25.01 | $25.20 | $24.56 | $25.05 | $25.05 | 50,558 |
| 2020-03-09 | $24.68 | $24.71 | $24.68 | $24.71 | $24.71 | 400 |
| 2020-03-06 | $25.37 | $25.77 | $25.34 | $25.75 | $25.75 | 21,444 |
| 2020-03-05 | $26.20 | $26.37 | $25.93 | $26.02 | $26.02 | 27,900 |
| 2020-03-04 | $26.33 | $26.58 | $26.21 | $26.53 | $26.53 | 35,819 |
| 2020-03-03 | $26.29 | $26.55 | $25.85 | $26.01 | $26.01 | 940,247 |
| 2020-03-02 | $25.93 | $26.34 | $25.91 | $26.34 | $26.34 | 31,300 |
| 2020-02-28 | $25.51 | $25.62 | $25.21 | $25.52 | $25.52 | 68,100 |
| 2020-02-27 | $26.30 | $26.30 | $25.94 | $25.94 | $25.94 | 64,965 |
| 2020-02-26 | $26.54 | $26.58 | $26.43 | $26.48 | $26.48 | 29,563 |
| 2020-02-25 | $26.90 | $26.91 | $26.43 | $26.47 | $26.47 | 17,382 |
| 2020-02-24 | $26.78 | $26.88 | $26.76 | $26.84 | $26.84 | 3,700 |
| 2020-02-21 | $27.19 | $27.20 | $27.12 | $27.16 | $27.16 | 1,200 |
| 2020-02-20 | $27.32 | $27.35 | $27.27 | $27.27 | $27.27 | 2,705 |
| 2020-02-19 | $27.37 | $27.37 | $27.32 | $27.32 | $27.32 | 600 |
| 2020-02-18 | $27.23 | $27.31 | $27.23 | $27.26 | $27.26 | 6,407 |
| 2020-02-14 | $27.26 | $27.28 | $27.23 | $27.28 | $27.28 | 1,326 |
| 2020-02-13 | $27.32 | $27.32 | $27.26 | $27.26 | $27.26 | 134 |
| 2020-02-12 | $27.23 | $27.28 | $27.22 | $27.28 | $27.28 | 4,600 |
| 2020-02-11 | $27.27 | $27.27 | $27.21 | $27.21 | $27.21 | 300 |
| 2020-02-10 | $27.23 | $27.23 | $27.11 | $27.20 | $27.20 | 2,761 |
| 2020-02-07 | $27.16 | $27.21 | $27.10 | $27.13 | $27.13 | 12,554 |
| 2020-02-06 | $27.16 | $27.23 | $27.15 | $27.15 | $27.15 | 2,700 |
| 2020-02-05 | $27.09 | $27.19 | $27.09 | $27.13 | $27.13 | 5,400 |
| 2020-02-04 | $27.05 | $27.11 | $27.04 | $27.05 | $27.05 | 6,400 |
| 2020-02-03 | $27.03 | $27.03 | $26.88 | $26.88 | $26.88 | 3,500 |
| 2020-01-31 | $26.98 | $26.98 | $26.79 | $26.79 | $26.79 | 203 |
| 2020-01-30 | $26.90 | $27.01 | $26.90 | $26.98 | $26.98 | 1,000 |
| 2020-01-29 | $26.88 | $27.03 | $26.88 | $26.96 | $26.96 | 2,547 |
| 2020-01-28 | $26.93 | $27.04 | $26.93 | $26.98 | $26.98 | 8,600 |
| 2020-01-27 | $26.75 | $26.91 | $26.75 | $26.87 | $26.87 | 7,133 |
| 2020-01-24 | $27.00 | $27.03 | $27.00 | $27.03 | $27.03 | 1,700 |
| 2020-01-23 | $27.12 | $27.15 | $27.08 | $27.12 | $27.12 | 18,286 |
| 2020-01-22 | $27.15 | $27.17 | $27.11 | $27.11 | $27.11 | 18,639 |
| 2020-01-21 | $27.20 | $27.20 | $27.09 | $27.11 | $27.11 | 41,266 |
| 2020-01-17 | $27.02 | $27.14 | $27.02 | $27.11 | $27.11 | 34,435 |
| 2020-01-16 | $27.08 | $27.10 | $27.06 | $27.08 | $27.08 | 37,200 |
| 2020-01-15 | $26.99 | $27.04 | $26.99 | $27.00 | $27.00 | 1,000 |
| 2020-01-14 | $27.00 | $27.00 | $26.95 | $26.97 | $26.97 | 16,200 |
| 2020-01-13 | $26.95 | $27.01 | $26.94 | $27.01 | $27.01 | 17,700 |
| 2020-01-10 | $26.93 | $26.97 | $26.90 | $26.94 | $26.94 | 32,200 |
| 2020-01-09 | $26.93 | $26.94 | $26.90 | $26.93 | $26.93 | 8,400 |
| 2020-01-08 | $26.94 | $26.94 | $26.86 | $26.89 | $26.89 | 2,917 |
| 2020-01-07 | $26.79 | $26.83 | $26.79 | $26.82 | $26.82 | 15,600 |
| 2020-01-06 | $26.82 | $26.85 | $26.77 | $26.83 | $26.83 | 22,000 |
| 2020-01-03 | $26.85 | $26.85 | $26.75 | $26.81 | $26.81 | 11,204 |
| 2020-01-02 | $26.79 | $26.83 | $26.77 | $26.83 | $26.83 | 520,900 |
| 2019-12-31 | $26.77 | $26.77 | $26.69 | $26.74 | $26.74 | 67,925 |
| 2019-12-30 | $26.77 | $26.79 | $26.70 | $26.74 | $26.74 | 50,000 |
| 2019-12-27 | $26.82 | $26.84 | $26.77 | $26.80 | $26.80 | 28,900 |
| 2019-12-26 | $26.87 | $26.87 | $26.78 | $26.79 | $26.79 | 13,125 |
| 2019-12-24 | $26.75 | $26.75 | $26.72 | $26.72 | $26.72 | 4,242 |
| 2019-12-23 | $26.77 | $26.78 | $26.75 | $26.75 | $26.75 | 28,500 |
| 2019-12-20 | $26.73 | $26.78 | $26.72 | $26.74 | $26.74 | 58,900 |
| 2019-12-19 | $26.68 | $26.71 | $26.66 | $26.68 | $26.68 | 65,800 |
| 2019-12-18 | $26.68 | $26.69 | $26.63 | $26.65 | $26.65 | 58,900 |
| 2019-12-17 | $26.67 | $26.67 | $26.64 | $26.65 | $26.65 | 42,138 |
| 2019-12-16 | $26.66 | $26.69 | $26.62 | $26.65 | $26.65 | 55,200 |
| 2019-12-13 | $26.53 | $26.62 | $26.48 | $26.56 | $26.56 | 48,800 |
| 2019-12-12 | $26.51 | $26.60 | $26.45 | $26.53 | $26.53 | 172,800 |
| 2019-12-11 | $26.57 | $26.57 | $26.38 | $26.43 | $26.43 | 67,536 |
| 2019-12-10 | $26.50 | $26.50 | $26.37 | $26.38 | $26.38 | 338,962 |
| 2019-12-09 | $26.51 | $26.51 | $26.40 | $26.43 | $26.43 | 199,848 |
| 2019-12-06 | $26.51 | $26.51 | $26.44 | $26.46 | $26.46 | 77,334 |
| 2019-12-05 | $26.44 | $26.44 | $26.26 | $26.33 | $26.33 | 78,094 |
| 2019-12-04 | $26.27 | $26.36 | $26.27 | $26.30 | $26.30 | 234,000 |
| 2019-12-03 | $26.36 | $26.36 | $26.10 | $26.19 | $26.19 | 130,909 |
| 2019-12-02 | $26.50 | $26.50 | $26.30 | $26.33 | $26.33 | 1,586,437 |
Innovator U.S. Equity Power Buffer ETF - December (PDEC) News Headlines
Recent Innovator U.S. Equity Power Buffer ETF - December (PDEC) News
Similar Companies to Innovator U.S. Equity Power Buffer ETF - December (PDEC) 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 | -- | -- | -- |