Innovator U.S. Equity Power Buffer ETF - February (PFEB) Exchange: BATS
Data as of April 19, 2024
$33.82 ($-0.25) -0.73%
Innovator U.S. Equity Power Buffer ETF - February - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - February.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $33.99 |
| Previous Close | $33.82 |
| High | $33.99 |
| Low | $33.79 |
| Adjusted Open | $33.99 |
| Previous Adjusted Close | $33.82 |
| Adjusted High | $33.99 |
| Adjusted Low | $33.79 |
About Innovator U.S. Equity Power Buffer ETF - February (PFEB)
Innovator ETFs Trust S&P 500 Power Buffer ETF Feb
Invest in Innovator U.S. Equity Power Buffer ETF - February (PFEB)
Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - February (PFEB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $33.99 | $33.99 | $33.79 | $33.82 | $33.82 | 16,807 |
| 2024-04-11 | $33.98 | $34.09 | $33.87 | $34.07 | $34.07 | 23,757 |
| 2024-04-10 | $33.97 | $34.00 | $33.88 | $33.99 | $33.99 | 23,471 |
| 2024-04-09 | $34.09 | $34.11 | $33.97 | $34.07 | $34.07 | 31,362 |
| 2024-04-08 | $34.07 | $34.11 | $34.03 | $34.07 | $34.07 | 14,783 |
| 2024-04-05 | $33.96 | $34.11 | $33.92 | $34.07 | $34.07 | 11,822 |
| 2024-04-04 | $34.17 | $34.19 | $33.89 | $33.95 | $33.95 | 15,886 |
| 2024-04-03 | $34.04 | $34.13 | $34.01 | $34.04 | $34.04 | 43,839 |
| 2024-04-02 | $33.98 | $34.09 | $33.98 | $34.09 | $34.09 | 57,895 |
| 2024-04-01 | $34.16 | $34.22 | $34.09 | $34.12 | $34.12 | 189,597 |
| 2024-03-28 | $34.14 | $34.24 | $34.14 | $34.16 | $34.16 | 2,218,123 |
| 2024-03-27 | $34.13 | $34.17 | $34.08 | $34.14 | $34.14 | 39,208 |
| 2024-03-26 | $34.09 | $34.14 | $34.06 | $34.08 | $34.08 | 22,420 |
| 2024-03-25 | $34.04 | $34.11 | $34.03 | $34.11 | $34.11 | 35,443 |
| 2024-03-22 | $34.09 | $34.16 | $34.09 | $34.13 | $34.13 | 29,003 |
| 2024-03-21 | $34.14 | $34.19 | $34.11 | $34.13 | $34.13 | 34,048 |
| 2024-03-20 | $33.95 | $34.08 | $33.93 | $34.05 | $34.05 | 51,283 |
| 2024-03-19 | $33.82 | $33.96 | $33.80 | $33.96 | $33.96 | 64,744 |
| 2024-03-18 | $33.91 | $33.95 | $33.84 | $33.85 | $33.85 | 47,045 |
| 2024-03-15 | $33.82 | $33.84 | $33.75 | $33.77 | $33.77 | 29,154 |
| 2024-03-14 | $33.98 | $33.98 | $33.81 | $33.86 | $33.86 | 72,335 |
| 2024-03-13 | $33.91 | $33.96 | $33.87 | $33.89 | $33.89 | 62,333 |
| 2024-03-12 | $33.82 | $33.95 | $33.79 | $33.92 | $33.92 | 49,438 |
| 2024-03-11 | $33.77 | $33.80 | $33.71 | $33.78 | $33.78 | 41,711 |
| 2024-03-08 | $33.82 | $33.98 | $33.78 | $33.78 | $33.78 | 51,408 |
| 2024-03-07 | $33.82 | $33.93 | $33.74 | $33.90 | $33.90 | 74,383 |
| 2024-03-06 | $33.79 | $33.80 | $33.70 | $33.76 | $33.76 | 107,806 |
| 2024-03-05 | $33.73 | $33.78 | $33.62 | $33.66 | $33.66 | 25,242 |
| 2024-03-04 | $33.79 | $33.89 | $33.79 | $33.80 | $33.80 | 60,483 |
| 2024-03-01 | $33.72 | $33.88 | $33.72 | $33.84 | $33.84 | 1,100,556 |
| 2024-02-29 | $33.74 | $33.77 | $33.66 | $33.74 | $33.74 | 645,515 |
| 2024-02-28 | $33.64 | $33.71 | $33.63 | $33.65 | $33.65 | 51,796 |
| 2024-02-27 | $33.67 | $33.70 | $33.63 | $33.70 | $33.70 | 73,488 |
| 2024-02-26 | $33.71 | $33.73 | $33.64 | $33.64 | $33.64 | 141,411 |
| 2024-02-23 | $33.70 | $33.79 | $33.68 | $33.73 | $33.73 | 229,773 |
| 2024-02-22 | $33.59 | $33.73 | $33.53 | $33.71 | $33.71 | 144,063 |
| 2024-02-21 | $33.35 | $33.42 | $33.29 | $33.42 | $33.42 | 160,855 |
| 2024-02-20 | $33.40 | $33.43 | $33.31 | $33.36 | $33.36 | 120,632 |
| 2024-02-16 | $33.49 | $33.56 | $33.42 | $33.46 | $33.46 | 222,421 |
| 2024-02-15 | $33.52 | $33.54 | $33.44 | $33.54 | $33.54 | 513,074 |
| 2024-02-14 | $33.36 | $33.46 | $33.29 | $33.46 | $33.46 | 429,641 |
| 2024-02-13 | $33.37 | $33.37 | $33.15 | $33.28 | $33.28 | 247,695 |
| 2024-02-12 | $33.50 | $33.59 | $33.48 | $33.52 | $33.52 | 2,078,595 |
| 2024-02-09 | $33.46 | $33.55 | $33.40 | $33.55 | $33.55 | 325,737 |
| 2024-02-08 | $33.45 | $33.48 | $33.41 | $33.48 | $33.48 | 639,613 |
| 2024-02-07 | $33.37 | $33.46 | $33.36 | $33.46 | $33.46 | 2,448,189 |
| 2024-02-06 | $33.27 | $33.32 | $33.24 | $33.32 | $33.32 | 495,312 |
| 2024-02-05 | $33.27 | $33.31 | $33.17 | $33.25 | $33.25 | 1,112,282 |
| 2024-02-02 | $33.19 | $33.38 | $33.13 | $33.33 | $33.33 | 1,078,239 |
| 2024-02-01 | $33.09 | $33.20 | $32.97 | $33.19 | $33.19 | 2,423,260 |
| 2024-01-31 | $32.99 | $33.03 | $32.97 | $33.01 | $33.01 | 1,795,167 |
| 2024-01-30 | $33.03 | $33.03 | $32.95 | $32.98 | $32.98 | 595,413 |
| 2024-01-29 | $32.99 | $33.00 | $32.93 | $32.99 | $32.99 | 179,049 |
| 2024-01-26 | $32.90 | $32.98 | $32.90 | $32.98 | $32.98 | 142,935 |
| 2024-01-25 | $32.94 | $32.98 | $32.91 | $32.97 | $32.97 | 375,406 |
| 2024-01-24 | $32.97 | $32.97 | $32.91 | $32.91 | $32.91 | 114,124 |
| 2024-01-23 | $32.92 | $32.96 | $32.92 | $32.95 | $32.95 | 59,570 |
| 2024-01-22 | $32.92 | $32.94 | $32.90 | $32.92 | $32.92 | 28,843 |
| 2024-01-19 | $32.86 | $32.92 | $32.85 | $32.90 | $32.90 | 31,522 |
| 2024-01-18 | $32.79 | $32.86 | $32.78 | $32.84 | $32.84 | 24,551 |
| 2024-01-17 | $32.76 | $32.81 | $32.74 | $32.81 | $32.81 | 10,991 |
| 2024-01-16 | $32.81 | $32.86 | $32.76 | $32.81 | $32.81 | 9,216 |
| 2024-01-12 | $32.83 | $32.85 | $32.78 | $32.81 | $32.81 | 47,802 |
| 2024-01-11 | $32.81 | $32.82 | $32.76 | $32.80 | $32.80 | 15,260 |
| 2024-01-10 | $32.78 | $32.81 | $32.75 | $32.79 | $32.79 | 25,107 |
| 2024-01-09 | $32.71 | $32.76 | $32.71 | $32.74 | $32.74 | 31,616 |
| 2024-01-08 | $32.64 | $32.74 | $32.64 | $32.74 | $32.74 | 43,015 |
| 2024-01-05 | $32.54 | $32.66 | $32.54 | $32.58 | $32.58 | 9,508 |
| 2024-01-04 | $32.58 | $32.62 | $32.54 | $32.56 | $32.56 | 19,805 |
| 2024-01-03 | $32.59 | $32.62 | $32.56 | $32.57 | $32.57 | 47,399 |
| 2024-01-02 | $32.61 | $32.67 | $32.60 | $32.62 | $32.62 | 143,644 |
| 2023-12-29 | $32.68 | $32.69 | $32.62 | $32.65 | $32.65 | 40,468 |
| 2023-12-28 | $32.64 | $32.68 | $32.64 | $32.66 | $32.66 | 216,207 |
| 2023-12-27 | $32.66 | $32.66 | $32.60 | $32.64 | $32.64 | 302,232 |
| 2023-12-26 | $32.58 | $32.63 | $32.57 | $32.60 | $32.60 | 88,017 |
| 2023-12-22 | $32.57 | $32.59 | $32.54 | $32.56 | $32.56 | 237,021 |
| 2023-12-21 | $32.49 | $32.51 | $32.43 | $32.51 | $32.51 | 103,867 |
| 2023-12-20 | $32.54 | $32.60 | $32.40 | $32.40 | $32.40 | 191,025 |
| 2023-12-19 | $32.52 | $32.58 | $32.52 | $32.54 | $32.54 | 63,681 |
| 2023-12-18 | $32.50 | $32.56 | $32.50 | $32.51 | $32.51 | 40,643 |
| 2023-12-15 | $32.45 | $32.51 | $32.45 | $32.45 | $32.45 | 52,274 |
| 2023-12-14 | $32.46 | $32.50 | $32.43 | $32.47 | $32.47 | 56,530 |
| 2023-12-13 | $32.28 | $32.45 | $32.28 | $32.45 | $32.45 | 7,570 |
| 2023-12-12 | $32.15 | $32.30 | $32.15 | $32.27 | $32.27 | 31,418 |
| 2023-12-11 | $32.10 | $32.21 | $32.10 | $32.21 | $32.21 | 7,163 |
| 2023-12-08 | $32.09 | $32.14 | $32.03 | $32.13 | $32.13 | 25,737 |
| 2023-12-07 | $31.94 | $32.04 | $31.94 | $32.02 | $32.02 | 14,611 |
| 2023-12-06 | $32.01 | $32.02 | $31.85 | $31.87 | $31.87 | 20,407 |
| 2023-12-05 | $31.93 | $31.97 | $31.90 | $31.95 | $31.95 | 12,276 |
| 2023-12-04 | $31.86 | $31.97 | $31.84 | $31.96 | $31.96 | 21,181 |
| 2023-12-01 | $31.94 | $32.07 | $31.90 | $32.04 | $32.04 | 369,381 |
| 2023-11-30 | $31.85 | $31.93 | $31.82 | $31.93 | $31.93 | 21,479 |
| 2023-11-29 | $31.95 | $32.00 | $31.84 | $31.85 | $31.85 | 39,743 |
| 2023-11-28 | $31.83 | $31.94 | $31.82 | $31.86 | $31.86 | 36,964 |
| 2023-11-27 | $31.86 | $31.90 | $31.84 | $31.90 | $31.90 | 9,732 |
| 2023-11-24 | $31.86 | $31.86 | $31.84 | $31.86 | $31.86 | 1,830 |
| 2023-11-22 | $31.88 | $31.88 | $31.82 | $31.86 | $31.86 | 22,964 |
| 2023-11-21 | $31.72 | $31.78 | $31.72 | $31.75 | $31.75 | 15,810 |
| 2023-11-20 | $31.69 | $31.82 | $31.67 | $31.80 | $31.80 | 38,492 |
| 2023-11-17 | $31.62 | $31.67 | $31.60 | $31.63 | $31.63 | 11,989 |
| 2023-11-16 | $31.58 | $31.62 | $31.52 | $31.61 | $31.61 | 43,195 |
| 2023-11-15 | $31.57 | $31.63 | $31.54 | $31.56 | $31.56 | 22,225 |
| 2023-11-14 | $31.44 | $31.58 | $31.44 | $31.52 | $31.52 | 45,163 |
| 2023-11-13 | $31.05 | $31.18 | $31.05 | $31.11 | $31.11 | 20,071 |
| 2023-11-10 | $30.90 | $31.15 | $30.85 | $31.13 | $31.13 | 10,163 |
| 2023-11-09 | $31.00 | $31.00 | $30.78 | $30.78 | $30.78 | 16,219 |
| 2023-11-08 | $30.99 | $31.00 | $30.87 | $30.98 | $30.98 | 10,530 |
| 2023-11-07 | $30.91 | $31.00 | $30.91 | $30.94 | $30.94 | 36,158 |
| 2023-11-06 | $30.86 | $30.92 | $30.83 | $30.89 | $30.89 | 16,416 |
| 2023-11-03 | $30.79 | $30.92 | $30.78 | $30.85 | $30.85 | 16,884 |
| 2023-11-02 | $30.39 | $30.64 | $30.39 | $30.62 | $30.62 | 43,929 |
| 2023-11-01 | $30.07 | $30.27 | $30.06 | $30.24 | $30.24 | 27,762 |
| 2023-10-31 | $29.86 | $30.03 | $29.86 | $30.03 | $30.03 | 4,131 |
| 2023-10-30 | $29.77 | $29.93 | $29.77 | $29.93 | $29.93 | 10,423 |
| 2023-10-27 | $29.80 | $29.83 | $29.61 | $29.66 | $29.66 | 32,232 |
| 2023-10-26 | $29.96 | $29.98 | $29.76 | $29.78 | $29.78 | 31,659 |
| 2023-10-25 | $30.12 | $30.16 | $29.98 | $29.98 | $29.98 | 7,351 |
| 2023-10-24 | $30.27 | $30.34 | $30.20 | $30.28 | $30.28 | 7,113 |
| 2023-10-23 | $30.02 | $30.28 | $30.02 | $30.16 | $30.16 | 11,304 |
| 2023-10-20 | $30.31 | $30.32 | $30.20 | $30.20 | $30.20 | 11,774 |
| 2023-10-19 | $30.54 | $30.65 | $30.41 | $30.47 | $30.47 | 32,004 |
| 2023-10-18 | $30.78 | $30.84 | $30.59 | $30.65 | $30.65 | 17,653 |
| 2023-10-17 | $30.73 | $30.95 | $30.73 | $30.85 | $30.85 | 12,469 |
| 2023-10-16 | $30.75 | $30.93 | $30.75 | $30.91 | $30.91 | 12,734 |
| 2023-10-13 | $30.85 | $30.85 | $30.61 | $30.64 | $30.64 | 19,531 |
| 2023-10-12 | $30.87 | $30.90 | $30.64 | $30.73 | $30.73 | 30,264 |
| 2023-10-11 | $30.82 | $30.87 | $30.74 | $30.87 | $30.87 | 16,098 |
| 2023-10-10 | $30.82 | $30.90 | $30.77 | $30.78 | $30.78 | 84,624 |
| 2023-10-09 | $30.46 | $30.71 | $30.46 | $30.68 | $30.68 | 17,571 |
| 2023-10-06 | $30.20 | $30.60 | $30.19 | $30.55 | $30.55 | 30,353 |
| 2023-10-05 | $30.22 | $30.35 | $30.22 | $30.35 | $30.35 | 4,393 |
| 2023-10-04 | $30.18 | $30.35 | $30.17 | $30.35 | $30.35 | 218,307 |
| 2023-10-03 | $30.38 | $30.38 | $30.13 | $30.19 | $30.19 | 25,661 |
| 2023-10-02 | $30.47 | $30.51 | $30.34 | $30.42 | $30.42 | 66,084 |
| 2023-09-29 | $30.61 | $30.61 | $30.41 | $30.46 | $30.46 | 15,407 |
| 2023-09-28 | $30.51 | $30.58 | $30.45 | $30.48 | $30.48 | 19,127 |
| 2023-09-27 | $30.41 | $30.43 | $30.24 | $30.36 | $30.36 | 11,906 |
| 2023-09-26 | $30.55 | $30.55 | $30.34 | $30.42 | $30.42 | 55,624 |
| 2023-09-25 | $30.49 | $30.64 | $30.49 | $30.64 | $30.64 | 23,912 |
| 2023-09-22 | $30.63 | $30.71 | $30.54 | $30.55 | $30.55 | 183,392 |
| 2023-09-21 | $30.73 | $30.75 | $30.60 | $30.62 | $30.62 | 61,612 |
| 2023-09-20 | $31.10 | $31.11 | $30.91 | $30.92 | $30.92 | 22,755 |
| 2023-09-19 | $31.05 | $31.09 | $30.97 | $31.06 | $31.06 | 7,313 |
| 2023-09-18 | $31.08 | $31.14 | $31.08 | $31.09 | $31.09 | 21,300 |
| 2023-09-15 | $31.18 | $31.18 | $31.07 | $31.10 | $31.10 | 14,593 |
| 2023-09-14 | $31.20 | $31.29 | $31.19 | $31.28 | $31.28 | 26,232 |
| 2023-09-13 | $31.08 | $31.17 | $31.08 | $31.12 | $31.12 | 12,356 |
| 2023-09-12 | $31.10 | $31.16 | $31.07 | $31.09 | $31.09 | 27,706 |
| 2023-09-11 | $31.13 | $31.19 | $31.12 | $31.17 | $31.17 | 42,293 |
| 2023-09-08 | $31.09 | $31.12 | $31.03 | $31.06 | $31.06 | 18,426 |
| 2023-09-07 | $30.99 | $31.08 | $30.96 | $31.08 | $31.08 | 19,014 |
| 2023-09-06 | $31.13 | $31.16 | $30.99 | $31.12 | $31.12 | 28,813 |
| 2023-09-05 | $31.19 | $31.22 | $31.17 | $31.17 | $31.17 | 7,148 |
| 2023-09-01 | $31.24 | $31.27 | $31.17 | $31.21 | $31.21 | 20,225 |
| 2023-08-31 | $31.27 | $31.27 | $31.16 | $31.20 | $31.20 | 19,055 |
| 2023-08-30 | $31.15 | $31.21 | $31.15 | $31.17 | $31.17 | 47,280 |
| 2023-08-29 | $30.92 | $31.12 | $30.92 | $31.12 | $31.12 | 8,637 |
| 2023-08-28 | $30.88 | $30.92 | $30.83 | $30.90 | $30.90 | 18,702 |
| 2023-08-25 | $30.73 | $30.84 | $30.63 | $30.78 | $30.78 | 37,945 |
| 2023-08-24 | $30.98 | $30.98 | $30.69 | $30.69 | $30.69 | 17,593 |
| 2023-08-23 | $30.85 | $30.91 | $30.84 | $30.87 | $30.87 | 4,772 |
| 2023-08-22 | $30.77 | $30.77 | $30.68 | $30.69 | $30.69 | 31,195 |
| 2023-08-21 | $30.67 | $30.77 | $30.61 | $30.74 | $30.74 | 71,988 |
| 2023-08-18 | $30.54 | $30.63 | $30.54 | $30.62 | $30.62 | 13,811 |
| 2023-08-17 | $30.79 | $30.79 | $30.62 | $30.62 | $30.62 | 29,153 |
| 2023-08-16 | $30.87 | $30.91 | $30.72 | $30.73 | $30.73 | 37,999 |
| 2023-08-15 | $30.97 | $30.97 | $30.84 | $30.85 | $30.85 | 21,475 |
| 2023-08-14 | $30.92 | $31.03 | $30.92 | $31.02 | $31.02 | 166,918 |
| 2023-08-11 | $30.93 | $30.97 | $30.89 | $30.93 | $30.93 | 8,523 |
| 2023-08-10 | $31.10 | $31.10 | $30.91 | $30.99 | $30.99 | 31,517 |
| 2023-08-09 | $31.07 | $31.07 | $30.89 | $30.92 | $30.92 | 15,736 |
| 2023-08-08 | $30.96 | $31.03 | $30.94 | $31.00 | $31.00 | 18,267 |
| 2023-08-07 | $30.97 | $31.08 | $30.97 | $31.05 | $31.05 | 16,421 |
| 2023-08-04 | $31.09 | $31.13 | $30.91 | $30.91 | $30.91 | 27,084 |
| 2023-08-03 | $30.94 | $31.07 | $30.93 | $30.98 | $30.98 | 14,411 |
| 2023-08-02 | $31.10 | $31.10 | $31.01 | $31.03 | $31.03 | 27,093 |
| 2023-08-01 | $31.17 | $31.23 | $31.16 | $31.18 | $31.18 | 103,655 |
| 2023-07-31 | $31.17 | $31.25 | $31.17 | $31.25 | $31.25 | 70,796 |
| 2023-07-28 | $31.19 | $31.25 | $31.19 | $31.21 | $31.21 | 18,668 |
| 2023-07-27 | $31.25 | $31.31 | $31.08 | $31.09 | $31.09 | 24,263 |
| 2023-07-26 | $31.14 | $31.20 | $31.13 | $31.18 | $31.18 | 8,183 |
| 2023-07-25 | $31.15 | $31.24 | $31.14 | $31.17 | $31.17 | 50,226 |
| 2023-07-24 | $31.13 | $31.20 | $31.09 | $31.18 | $31.18 | 23,696 |
| 2023-07-21 | $31.09 | $31.14 | $31.07 | $31.07 | $31.07 | 25,337 |
| 2023-07-20 | $31.17 | $31.17 | $31.04 | $31.04 | $31.04 | 654,141 |
| 2023-07-19 | $31.19 | $31.19 | $31.11 | $31.12 | $31.12 | 105,775 |
| 2023-07-18 | $31.02 | $31.18 | $31.02 | $31.14 | $31.14 | 52,148 |
| 2023-07-17 | $31.01 | $31.10 | $31.01 | $31.10 | $31.10 | 44,017 |
| 2023-07-14 | $31.06 | $31.07 | $30.99 | $31.05 | $31.05 | 90,648 |
| 2023-07-13 | $31.01 | $31.04 | $30.96 | $31.00 | $31.00 | 20,043 |
| 2023-07-12 | $30.88 | $30.98 | $30.88 | $30.96 | $30.96 | 67,519 |
| 2023-07-11 | $30.80 | $30.83 | $30.69 | $30.83 | $30.83 | 48,712 |
| 2023-07-10 | $30.58 | $30.74 | $30.58 | $30.68 | $30.68 | 2,030,056 |
| 2023-07-07 | $30.72 | $30.80 | $30.64 | $30.64 | $30.64 | 46,836 |
| 2023-07-06 | $30.66 | $30.73 | $30.55 | $30.65 | $30.65 | 470,612 |
| 2023-07-05 | $30.77 | $30.84 | $30.75 | $30.77 | $30.77 | 532,578 |
| 2023-07-03 | $30.78 | $30.86 | $30.77 | $30.83 | $30.83 | 404,731 |
| 2023-06-30 | $30.75 | $30.85 | $30.75 | $30.79 | $30.79 | 113,575 |
| 2023-06-29 | $30.57 | $30.65 | $30.54 | $30.63 | $30.63 | 22,983 |
| 2023-06-28 | $30.51 | $30.59 | $30.51 | $30.58 | $30.58 | 25,148 |
| 2023-06-27 | $30.42 | $30.62 | $30.41 | $30.62 | $30.62 | 19,415 |
| 2023-06-26 | $30.52 | $30.52 | $30.37 | $30.39 | $30.39 | 20,327 |
| 2023-06-23 | $30.48 | $30.54 | $30.43 | $30.43 | $30.43 | 33,580 |
| 2023-06-22 | $30.45 | $30.56 | $30.45 | $30.51 | $30.51 | 37,062 |
| 2023-06-21 | $30.46 | $30.56 | $30.44 | $30.48 | $30.48 | 41,115 |
| 2023-06-20 | $30.47 | $30.57 | $30.46 | $30.50 | $30.50 | 231,756 |
| 2023-06-16 | $30.68 | $30.68 | $30.55 | $30.55 | $30.55 | 73,749 |
| 2023-06-15 | $30.51 | $30.66 | $30.45 | $30.60 | $30.60 | 63,787 |
| 2023-06-14 | $30.45 | $30.54 | $30.37 | $30.50 | $30.50 | 15,219 |
| 2023-06-13 | $30.40 | $30.52 | $30.40 | $30.50 | $30.50 | 40,604 |
| 2023-06-12 | $30.27 | $30.41 | $30.22 | $30.37 | $30.37 | 12,451 |
| 2023-06-09 | $30.35 | $30.35 | $30.18 | $30.28 | $30.28 | 20,119 |
| 2023-06-08 | $30.12 | $30.25 | $30.11 | $30.25 | $30.25 | 27,746 |
| 2023-06-07 | $30.14 | $30.20 | $30.06 | $30.15 | $30.15 | 66,144 |
| 2023-06-06 | $30.06 | $30.18 | $30.04 | $30.18 | $30.18 | 71,217 |
| 2023-06-05 | $30.13 | $30.22 | $30.04 | $30.08 | $30.08 | 23,609 |
| 2023-06-02 | $29.99 | $30.17 | $29.99 | $30.14 | $30.14 | 17,232 |
| 2023-06-01 | $29.79 | $29.96 | $29.69 | $29.86 | $29.86 | 50,671 |
| 2023-05-31 | $29.70 | $29.79 | $29.66 | $29.71 | $29.71 | 12,031 |
| 2023-05-30 | $29.93 | $29.93 | $29.77 | $29.78 | $29.78 | 34,061 |
| 2023-05-26 | $29.77 | $29.86 | $29.76 | $29.77 | $29.77 | 10,955 |
| 2023-05-25 | $29.53 | $29.63 | $29.52 | $29.56 | $29.56 | 45,699 |
| 2023-05-24 | $29.45 | $29.52 | $29.40 | $29.43 | $29.43 | 32,156 |
| 2023-05-23 | $29.65 | $29.77 | $29.56 | $29.60 | $29.60 | 33,633 |
| 2023-05-22 | $29.71 | $29.83 | $29.71 | $29.77 | $29.77 | 28,661 |
| 2023-05-19 | $29.82 | $29.83 | $29.71 | $29.80 | $29.80 | 49,512 |
| 2023-05-18 | $29.56 | $29.81 | $29.56 | $29.81 | $29.81 | 23,395 |
| 2023-05-17 | $29.45 | $29.67 | $29.45 | $29.66 | $29.66 | 10,388 |
| 2023-05-16 | $29.45 | $29.53 | $29.43 | $29.47 | $29.47 | 45,276 |
| 2023-05-15 | $29.54 | $29.58 | $29.44 | $29.51 | $29.51 | 56,235 |
| 2023-05-12 | $29.51 | $29.56 | $29.39 | $29.49 | $29.49 | 57,867 |
| 2023-05-11 | $29.40 | $29.54 | $29.40 | $29.53 | $29.53 | 24,712 |
| 2023-05-10 | $29.61 | $29.61 | $29.39 | $29.57 | $29.57 | 23,455 |
| 2023-05-09 | $29.45 | $29.50 | $29.41 | $29.44 | $29.44 | 25,919 |
| 2023-05-08 | $29.49 | $29.53 | $29.43 | $29.52 | $29.52 | 35,727 |
| 2023-05-05 | $29.39 | $29.53 | $29.38 | $29.49 | $29.49 | 37,647 |
| 2023-05-04 | $29.30 | $29.30 | $29.16 | $29.22 | $29.22 | 22,245 |
| 2023-05-03 | $29.41 | $29.49 | $29.30 | $29.30 | $29.30 | 32,599 |
| 2023-05-02 | $29.52 | $29.52 | $29.31 | $29.40 | $29.40 | 49,934 |
| 2023-05-01 | $29.56 | $29.65 | $29.56 | $29.57 | $29.57 | 51,178 |
| 2023-04-28 | $29.47 | $29.61 | $29.44 | $29.56 | $29.56 | 31,561 |
| 2023-04-27 | $29.22 | $29.44 | $29.22 | $29.43 | $29.43 | 50,880 |
| 2023-04-26 | $29.25 | $29.29 | $29.11 | $29.20 | $29.20 | 32,728 |
| 2023-04-25 | $29.36 | $29.42 | $29.20 | $29.20 | $29.20 | 19,082 |
| 2023-04-24 | $29.44 | $29.49 | $29.37 | $29.42 | $29.42 | 18,713 |
| 2023-04-21 | $29.43 | $29.45 | $29.34 | $29.40 | $29.40 | 313,743 |
| 2023-04-20 | $29.43 | $29.47 | $29.34 | $29.42 | $29.42 | 46,057 |
| 2023-04-19 | $29.34 | $29.51 | $29.34 | $29.51 | $29.51 | 40,604 |
| 2023-04-18 | $29.51 | $29.52 | $29.44 | $29.50 | $29.50 | 38,692 |
| 2023-04-17 | $29.40 | $29.50 | $29.34 | $29.44 | $29.44 | 77,705 |
| 2023-04-14 | $29.44 | $29.50 | $29.30 | $29.41 | $29.41 | 62,485 |
| 2023-04-13 | $29.30 | $29.46 | $29.30 | $29.41 | $29.41 | 71,444 |
| 2023-04-12 | $29.35 | $29.39 | $29.20 | $29.27 | $29.27 | 40,630 |
| 2023-04-11 | $29.29 | $29.36 | $29.26 | $29.26 | $29.26 | 788,388 |
| 2023-04-10 | $29.14 | $29.27 | $29.12 | $29.26 | $29.26 | 54,932 |
| 2023-04-06 | $29.24 | $29.33 | $29.18 | $29.33 | $29.33 | 41,112 |
| 2023-04-05 | $29.21 | $29.26 | $29.16 | $29.26 | $29.26 | 39,746 |
| 2023-04-04 | $29.31 | $29.31 | $29.20 | $29.27 | $29.27 | 32,924 |
| 2023-04-03 | $29.31 | $29.35 | $29.23 | $29.34 | $29.34 | 21,338 |
| 2023-03-31 | $29.10 | $29.28 | $29.09 | $29.23 | $29.23 | 138,949 |
| 2023-03-30 | $29.02 | $29.11 | $28.97 | $29.06 | $29.06 | 108,855 |
| 2023-03-29 | $28.95 | $29.21 | $28.86 | $28.94 | $28.94 | 207,179 |
| 2023-03-28 | $28.76 | $28.76 | $28.62 | $28.76 | $28.76 | 35,047 |
| 2023-03-27 | $28.85 | $28.87 | $28.74 | $28.78 | $28.78 | 44,466 |
| 2023-03-24 | $28.61 | $28.77 | $28.48 | $28.77 | $28.77 | 60,068 |
| 2023-03-23 | $28.77 | $28.85 | $28.53 | $28.66 | $28.66 | 44,292 |
| 2023-03-22 | $28.85 | $28.97 | $28.60 | $28.60 | $28.60 | 254,173 |
| 2023-03-21 | $28.74 | $28.84 | $28.68 | $28.80 | $28.80 | 39,660 |
| 2023-03-20 | $28.52 | $28.63 | $28.48 | $28.62 | $28.62 | 46,844 |
| 2023-03-17 | $28.64 | $28.65 | $28.45 | $28.50 | $28.50 | 53,355 |
| 2023-03-16 | $28.35 | $28.69 | $28.28 | $28.69 | $28.69 | 34,232 |
| 2023-03-15 | $28.29 | $28.41 | $28.16 | $28.41 | $28.41 | 45,776 |
| 2023-03-14 | $28.49 | $28.56 | $28.31 | $28.52 | $28.52 | 58,213 |
| 2023-03-13 | $28.21 | $28.40 | $28.21 | $28.28 | $28.28 | 66,160 |
| 2023-03-10 | $28.31 | $28.46 | $28.11 | $28.16 | $28.16 | 60,931 |
| 2023-03-09 | $28.73 | $28.79 | $28.39 | $28.39 | $28.39 | 85,112 |
| 2023-03-08 | $28.74 | $28.74 | $28.63 | $28.74 | $28.74 | 54,079 |
| 2023-03-07 | $28.98 | $28.98 | $28.66 | $28.70 | $28.70 | 68,836 |
| 2023-03-06 | $29.03 | $29.04 | $28.93 | $28.94 | $28.94 | 63,272 |
| 2023-03-03 | $28.72 | $28.95 | $28.72 | $28.95 | $28.95 | 29,081 |
| 2023-03-02 | $28.49 | $28.73 | $28.47 | $28.68 | $28.68 | 49,583 |
| 2023-03-01 | $28.60 | $28.62 | $28.47 | $28.57 | $28.57 | 31,420 |
| 2023-02-28 | $28.65 | $28.72 | $28.62 | $28.62 | $28.62 | 193,498 |
| 2023-02-27 | $28.68 | $28.79 | $28.62 | $28.65 | $28.65 | 159,140 |
| 2023-02-24 | $28.64 | $28.64 | $28.43 | $28.62 | $28.62 | 216,499 |
| 2023-02-23 | $28.77 | $28.79 | $28.57 | $28.79 | $28.79 | 100,955 |
| 2023-02-22 | $28.72 | $28.74 | $28.60 | $28.66 | $28.66 | 152,586 |
| 2023-02-21 | $28.83 | $28.83 | $28.66 | $28.67 | $28.67 | 344,785 |
| 2023-02-17 | $28.99 | $29.00 | $28.86 | $28.99 | $28.99 | 121,524 |
| 2023-02-16 | $29.03 | $29.19 | $29.00 | $29.02 | $29.02 | 218,764 |
| 2023-02-15 | $29.06 | $29.23 | $29.06 | $29.23 | $29.23 | 240,767 |
| 2023-02-14 | $29.09 | $29.23 | $28.99 | $29.16 | $29.16 | 252,572 |
| 2023-02-13 | $29.03 | $29.15 | $28.94 | $29.15 | $29.15 | 1,813,888 |
| 2023-02-10 | $28.93 | $29.00 | $28.88 | $28.99 | $28.99 | 736,541 |
| 2023-02-09 | $29.23 | $29.27 | $28.89 | $28.95 | $28.95 | 174,755 |
| 2023-02-08 | $29.20 | $29.23 | $29.05 | $29.09 | $29.09 | 276,306 |
| 2023-02-07 | $29.04 | $29.28 | $29.00 | $29.27 | $29.27 | 1,096,388 |
| 2023-02-06 | $29.10 | $29.11 | $28.99 | $29.09 | $29.09 | 178,292 |
| 2023-02-03 | $29.16 | $29.33 | $29.12 | $29.18 | $29.18 | 387,441 |
| 2023-02-02 | $29.31 | $29.39 | $29.20 | $29.33 | $29.33 | 1,183,040 |
| 2023-02-01 | $28.97 | $29.25 | $28.82 | $29.10 | $29.10 | 2,212,465 |
| 2023-01-31 | $29.06 | $29.08 | $28.99 | $29.05 | $29.05 | 5,616,387 |
| 2023-01-30 | $29.00 | $29.07 | $29.00 | $29.06 | $29.06 | 228,754 |
| 2023-01-27 | $29.06 | $29.06 | $29.00 | $29.04 | $29.04 | 176,131 |
| 2023-01-26 | $29.03 | $29.06 | $29.00 | $29.05 | $29.05 | 208,433 |
| 2023-01-25 | $28.95 | $29.03 | $28.95 | $29.01 | $29.01 | 20,128 |
| 2023-01-24 | $29.03 | $29.03 | $28.94 | $28.95 | $28.95 | 67,052 |
| 2023-01-23 | $29.00 | $29.03 | $28.94 | $29.00 | $29.00 | 36,501 |
| 2023-01-20 | $28.85 | $29.00 | $28.85 | $28.96 | $28.96 | 37,559 |
| 2023-01-19 | $28.91 | $28.91 | $28.79 | $28.89 | $28.89 | 86,802 |
| 2023-01-18 | $28.95 | $28.98 | $28.85 | $28.90 | $28.90 | 67,347 |
| 2023-01-17 | $28.97 | $28.98 | $28.91 | $28.94 | $28.94 | 45,057 |
| 2023-01-13 | $28.83 | $28.93 | $28.83 | $28.92 | $28.92 | 21,523 |
| 2023-01-12 | $28.83 | $28.90 | $28.80 | $28.88 | $28.88 | 2,691 |
| 2023-01-11 | $28.75 | $28.82 | $28.73 | $28.80 | $28.80 | 4,993 |
| 2023-01-10 | $28.64 | $28.75 | $28.60 | $28.75 | $28.75 | 17,466 |
| 2023-01-09 | $28.73 | $28.76 | $28.65 | $28.65 | $28.65 | 7,471 |
| 2023-01-06 | $28.57 | $28.67 | $28.54 | $28.65 | $28.65 | 4,843 |
| 2023-01-05 | $28.35 | $28.36 | $28.35 | $28.35 | $28.35 | 995 |
| 2023-01-04 | $28.42 | $28.52 | $28.37 | $28.45 | $28.45 | 8,438 |
| 2023-01-03 | $28.43 | $28.43 | $28.31 | $28.38 | $28.38 | 4,256 |
| 2022-12-30 | $28.34 | $28.40 | $28.29 | $28.40 | $28.40 | 7,579 |
| 2022-12-29 | $28.35 | $28.46 | $28.35 | $28.45 | $28.45 | 51,396 |
| 2022-12-28 | $28.36 | $28.38 | $28.13 | $28.17 | $28.17 | 16,670 |
| 2022-12-27 | $28.30 | $28.33 | $28.25 | $28.32 | $28.32 | 8,340 |
| 2022-12-23 | $28.19 | $28.34 | $28.14 | $28.30 | $28.30 | 73,882 |
| 2022-12-22 | $28.39 | $28.39 | $28.00 | $28.22 | $28.22 | 9,116 |
| 2022-12-21 | $28.41 | $28.45 | $28.39 | $28.42 | $28.42 | 2,690 |
| 2022-12-20 | $28.24 | $28.27 | $28.15 | $28.24 | $28.24 | 8,717 |
| 2022-12-19 | $28.30 | $28.30 | $28.13 | $28.17 | $28.17 | 13,719 |
| 2022-12-16 | $28.29 | $28.29 | $28.20 | $28.28 | $28.28 | 78,986 |
| 2022-12-15 | $28.33 | $28.40 | $28.29 | $28.34 | $28.34 | 17,417 |
| 2022-12-14 | $28.57 | $28.64 | $28.45 | $28.56 | $28.56 | 17,939 |
| 2022-12-13 | $28.68 | $28.72 | $28.48 | $28.57 | $28.57 | 15,143 |
| 2022-12-12 | $28.40 | $28.44 | $28.32 | $28.41 | $28.41 | 16,142 |
| 2022-12-09 | $28.37 | $28.40 | $28.34 | $28.34 | $28.34 | 2,002 |
| 2022-12-08 | $28.38 | $28.40 | $28.36 | $28.38 | $28.38 | 1,103 |
| 2022-12-07 | $28.30 | $28.35 | $28.25 | $28.29 | $28.29 | 6,001 |
| 2022-12-06 | $28.45 | $28.45 | $28.27 | $28.33 | $28.33 | 45,567 |
| 2022-12-05 | $28.55 | $28.55 | $28.40 | $28.44 | $28.44 | 57,558 |
| 2022-12-02 | $28.55 | $28.57 | $28.46 | $28.56 | $28.56 | 22,783 |
| 2022-12-01 | $28.58 | $28.58 | $28.53 | $28.57 | $28.57 | 277,521 |
| 2022-11-30 | $28.27 | $28.58 | $28.26 | $28.58 | $28.58 | 12,245 |
| 2022-11-29 | $28.31 | $28.31 | $28.28 | $28.28 | $28.28 | 1,789 |
| 2022-11-28 | $28.42 | $28.44 | $28.25 | $28.28 | $28.28 | 7,804 |
| 2022-11-25 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 9 |
| 2022-11-23 | $28.43 | $28.45 | $28.36 | $28.44 | $28.44 | 20,687 |
| 2022-11-22 | $28.31 | $28.39 | $28.26 | $28.38 | $28.38 | 26,586 |
| 2022-11-21 | $28.19 | $28.23 | $28.19 | $28.22 | $28.22 | 3,631 |
| 2022-11-18 | $28.19 | $28.27 | $28.17 | $28.27 | $28.27 | 2,972 |
| 2022-11-17 | $28.05 | $28.20 | $28.03 | $28.19 | $28.19 | 14,736 |
| 2022-11-16 | $28.17 | $28.22 | $28.17 | $28.19 | $28.19 | 6,513 |
| 2022-11-15 | $28.30 | $28.30 | $28.18 | $28.22 | $28.22 | 4,787 |
| 2022-11-14 | $28.25 | $28.31 | $28.17 | $28.17 | $28.17 | 6,719 |
| 2022-11-11 | $28.22 | $28.25 | $28.12 | $28.25 | $28.25 | 9,441 |
| 2022-11-10 | $28.02 | $28.20 | $28.02 | $28.19 | $28.19 | 22,279 |
| 2022-11-09 | $27.60 | $27.66 | $27.45 | $27.48 | $27.48 | 7,088 |
| 2022-11-08 | $27.78 | $27.89 | $27.64 | $27.76 | $27.76 | 17,284 |
| 2022-11-07 | $27.59 | $27.75 | $27.59 | $27.68 | $27.68 | 6,717 |
| 2022-11-04 | $27.49 | $27.67 | $27.30 | $27.53 | $27.53 | 37,593 |
| 2022-11-03 | $27.40 | $27.44 | $27.36 | $27.36 | $27.36 | 26,181 |
| 2022-11-02 | $27.71 | $27.85 | $27.46 | $27.54 | $27.54 | 7,151 |
| 2022-11-01 | $27.76 | $27.81 | $27.71 | $27.81 | $27.81 | 4,427 |
| 2022-10-31 | $27.77 | $27.88 | $27.75 | $27.81 | $27.81 | 72,637 |
| 2022-10-28 | $27.79 | $27.86 | $27.77 | $27.85 | $27.85 | 60,389 |
| 2022-10-27 | $27.65 | $27.69 | $27.54 | $27.59 | $27.59 | 11,974 |
| 2022-10-26 | $27.79 | $27.79 | $27.62 | $27.63 | $27.63 | 9,416 |
| 2022-10-25 | $27.59 | $27.70 | $27.56 | $27.70 | $27.70 | 2,335 |
| 2022-10-24 | $27.44 | $27.51 | $27.29 | $27.45 | $27.45 | 3,676 |
| 2022-10-21 | $27.02 | $27.32 | $27.02 | $27.32 | $27.32 | 3,614 |
| 2022-10-20 | $27.17 | $27.17 | $26.98 | $27.02 | $27.02 | 6,256 |
| 2022-10-19 | $27.17 | $27.17 | $26.99 | $27.13 | $27.13 | 11,813 |
| 2022-10-18 | $27.38 | $27.38 | $27.09 | $27.17 | $27.17 | 15,985 |
| 2022-10-17 | $26.99 | $27.10 | $26.95 | $27.02 | $27.02 | 8,858 |
| 2022-10-14 | $26.97 | $26.97 | $26.61 | $26.63 | $26.63 | 24,767 |
| 2022-10-13 | $26.36 | $26.98 | $26.36 | $26.97 | $26.97 | 20,393 |
| 2022-10-12 | $26.54 | $26.69 | $26.54 | $26.60 | $26.60 | 33,592 |
| 2022-10-11 | $26.62 | $26.80 | $26.53 | $26.59 | $26.59 | 28,609 |
| 2022-10-10 | $26.80 | $26.82 | $26.72 | $26.75 | $26.75 | 172,793 |
| 2022-10-07 | $26.92 | $26.97 | $26.81 | $26.82 | $26.82 | 6,461 |
| 2022-10-06 | $27.24 | $27.36 | $27.22 | $27.24 | $27.24 | 6,690 |
| 2022-10-05 | $27.19 | $27.43 | $27.17 | $27.40 | $27.40 | 134,327 |
| 2022-10-04 | $27.36 | $27.42 | $27.30 | $27.36 | $27.36 | 12,481 |
| 2022-10-03 | $26.89 | $27.07 | $26.89 | $26.98 | $26.98 | 14,536 |
| 2022-09-30 | $26.81 | $26.81 | $26.59 | $26.59 | $26.59 | 6,917 |
| 2022-09-29 | $26.72 | $26.83 | $26.68 | $26.81 | $26.81 | 89,459 |
| 2022-09-28 | $26.80 | $27.09 | $26.80 | $27.07 | $27.07 | 25,179 |
| 2022-09-27 | $26.95 | $26.95 | $26.69 | $26.79 | $26.79 | 5,904 |
| 2022-09-26 | $26.82 | $26.91 | $26.80 | $26.82 | $26.82 | 2,868 |
| 2022-09-23 | $27.06 | $27.06 | $26.92 | $26.98 | $26.98 | 16,478 |
| 2022-09-22 | $27.23 | $27.31 | $27.16 | $27.23 | $27.23 | 25,025 |
| 2022-09-21 | $27.63 | $27.65 | $27.31 | $27.36 | $27.36 | 19,639 |
| 2022-09-20 | $27.51 | $27.58 | $27.49 | $27.55 | $27.55 | 20,313 |
| 2022-09-19 | $27.57 | $27.68 | $27.57 | $27.68 | $27.68 | 10,929 |
| 2022-09-16 | $27.55 | $27.58 | $27.47 | $27.58 | $27.58 | 3,981 |
| 2022-09-15 | $27.75 | $27.79 | $27.65 | $27.67 | $27.67 | 12,897 |
| 2022-09-14 | $27.71 | $27.79 | $27.69 | $27.78 | $27.78 | 15,051 |
| 2022-09-13 | $27.94 | $27.94 | $27.71 | $27.73 | $27.73 | 10,400 |
| 2022-09-12 | $28.21 | $28.34 | $28.21 | $28.28 | $28.28 | 4,127 |
| 2022-09-09 | $28.15 | $28.20 | $28.13 | $28.20 | $28.20 | 29,989 |
| 2022-09-08 | $27.89 | $27.99 | $27.86 | $27.96 | $27.96 | 97,626 |
| 2022-09-07 | $27.73 | $27.88 | $27.73 | $27.88 | $27.88 | 11,327 |
| 2022-09-06 | $27.71 | $27.72 | $27.55 | $27.62 | $27.62 | 10,906 |
| 2022-09-02 | $27.68 | $27.72 | $27.64 | $27.64 | $27.64 | 1,652 |
| 2022-09-01 | $27.57 | $27.77 | $27.57 | $27.77 | $27.77 | 32,932 |
| 2022-08-31 | $27.93 | $27.93 | $27.71 | $27.72 | $27.72 | 29,639 |
| 2022-08-30 | $27.77 | $27.85 | $27.77 | $27.79 | $27.79 | 767,493 |
| 2022-08-29 | $27.94 | $28.04 | $27.93 | $28.00 | $28.00 | 4,873 |
| 2022-08-26 | $28.53 | $28.53 | $28.05 | $28.06 | $28.06 | 4,841 |
| 2022-08-25 | $28.41 | $28.54 | $28.40 | $28.51 | $28.51 | 17,664 |
| 2022-08-24 | $28.24 | $28.37 | $28.23 | $28.33 | $28.33 | 3,821 |
| 2022-08-23 | $28.22 | $28.35 | $28.22 | $28.31 | $28.31 | 8,516 |
| 2022-08-22 | $28.36 | $28.37 | $28.27 | $28.29 | $28.29 | 18,708 |
| 2022-08-19 | $28.62 | $28.64 | $28.60 | $28.61 | $28.61 | 3,496 |
| 2022-08-18 | $28.76 | $28.83 | $28.70 | $28.79 | $28.79 | 7,505 |
| 2022-08-17 | $28.74 | $28.84 | $28.68 | $28.75 | $28.75 | 20,407 |
| 2022-08-16 | $28.80 | $28.94 | $28.80 | $28.86 | $28.86 | 29,716 |
| 2022-08-15 | $28.76 | $28.84 | $28.73 | $28.82 | $28.82 | 10,428 |
| 2022-08-12 | $28.59 | $28.75 | $28.59 | $28.75 | $28.75 | 9,665 |
| 2022-08-11 | $28.64 | $28.64 | $28.47 | $28.50 | $28.50 | 9,266 |
| 2022-08-10 | $28.43 | $28.52 | $28.43 | $28.52 | $28.52 | 23,950 |
| 2022-08-09 | $28.30 | $28.30 | $28.16 | $28.22 | $28.22 | 29,497 |
| 2022-08-08 | $28.38 | $28.38 | $28.25 | $28.33 | $28.33 | 9,776 |
| 2022-08-05 | $28.32 | $28.32 | $28.23 | $28.31 | $28.31 | 5,995 |
| 2022-08-04 | $28.32 | $28.36 | $28.27 | $28.31 | $28.31 | 10,388 |
| 2022-08-03 | $28.33 | $28.40 | $28.33 | $28.36 | $28.36 | 6,768 |
| 2022-08-02 | $28.13 | $28.29 | $28.09 | $28.10 | $28.10 | 13,285 |
| 2022-08-01 | $28.11 | $28.26 | $28.11 | $28.20 | $28.20 | 8,458 |
| 2022-07-29 | $28.21 | $28.26 | $28.16 | $28.25 | $28.25 | 18,570 |
| 2022-07-28 | $27.88 | $28.10 | $27.79 | $28.06 | $28.06 | 7,393 |
| 2022-07-27 | $27.66 | $27.94 | $27.66 | $27.91 | $27.91 | 8,337 |
| 2022-07-26 | $27.50 | $27.56 | $27.48 | $27.54 | $27.54 | 11,755 |
| 2022-07-25 | $27.69 | $27.74 | $27.59 | $27.74 | $27.74 | 3,175 |
| 2022-07-22 | $27.65 | $27.65 | $27.58 | $27.64 | $27.64 | 2,255 |
| 2022-07-21 | $27.58 | $27.77 | $27.58 | $27.74 | $27.74 | 6,225 |
| 2022-07-20 | $27.54 | $27.63 | $27.53 | $27.61 | $27.61 | 8,556 |
| 2022-07-19 | $27.31 | $27.55 | $27.31 | $27.55 | $27.55 | 3,004 |
| 2022-07-18 | $27.39 | $27.43 | $27.13 | $27.17 | $27.17 | 9,466 |
| 2022-07-15 | $27.11 | $27.30 | $27.11 | $27.28 | $27.28 | 30,864 |
| 2022-07-14 | $26.79 | $27.06 | $26.73 | $27.03 | $27.03 | 8,823 |
| 2022-07-13 | $26.97 | $27.11 | $26.97 | $27.07 | $27.07 | 4,559 |
| 2022-07-12 | $27.19 | $27.29 | $27.08 | $27.12 | $27.12 | 408,104 |
| 2022-07-11 | $27.21 | $27.28 | $27.20 | $27.22 | $27.22 | 6,951 |
| 2022-07-08 | $27.37 | $27.45 | $27.32 | $27.45 | $27.45 | 17,854 |
| 2022-07-07 | $27.37 | $27.46 | $27.34 | $27.46 | $27.46 | 11,419 |
| 2022-07-06 | $27.13 | $27.28 | $27.07 | $27.23 | $27.23 | 6,515 |
| 2022-07-05 | $26.91 | $27.14 | $26.87 | $27.14 | $27.14 | 9,696 |
| 2022-07-01 | $26.86 | $27.13 | $26.84 | $27.10 | $27.10 | 16,096 |
| 2022-06-30 | $26.80 | $27.08 | $26.80 | $26.98 | $26.98 | 18,567 |
| 2022-06-29 | $27.06 | $27.12 | $27.02 | $27.12 | $27.12 | 9,698 |
| 2022-06-28 | $27.39 | $27.39 | $27.07 | $27.14 | $27.14 | 30,699 |
| 2022-06-27 | $27.35 | $27.40 | $27.35 | $27.40 | $27.40 | 3,714 |
| 2022-06-24 | $27.20 | $27.43 | $27.20 | $27.43 | $27.43 | 87,530 |
| 2022-06-23 | $26.90 | $27.02 | $26.80 | $27.02 | $27.02 | 6,953 |
| 2022-06-22 | $26.93 | $26.95 | $26.84 | $26.92 | $26.92 | 7,447 |
| 2022-06-21 | $26.90 | $26.94 | $26.85 | $26.90 | $26.90 | 16,335 |
| 2022-06-17 | $26.58 | $26.60 | $26.45 | $26.53 | $26.53 | 14,799 |
| 2022-06-16 | $26.55 | $26.63 | $26.37 | $26.41 | $26.41 | 29,138 |
| 2022-06-15 | $26.83 | $27.18 | $26.73 | $27.01 | $27.01 | 41,054 |
| 2022-06-14 | $26.64 | $26.72 | $26.57 | $26.67 | $26.67 | 24,666 |
| 2022-06-13 | $27.02 | $27.06 | $26.67 | $26.67 | $26.67 | 99,989 |
| 2022-06-10 | $27.38 | $27.47 | $27.32 | $27.36 | $27.36 | 47,506 |
| 2022-06-09 | $28.12 | $28.12 | $27.74 | $27.74 | $27.74 | 30,545 |
| 2022-06-08 | $28.23 | $28.28 | $28.12 | $28.16 | $28.16 | 39,923 |
| 2022-06-07 | $28.02 | $28.32 | $28.02 | $28.32 | $28.32 | 29,100 |
| 2022-06-06 | $28.26 | $28.28 | $28.08 | $28.16 | $28.16 | 34,345 |
| 2022-06-03 | $28.14 | $28.17 | $28.06 | $28.10 | $28.10 | 19,733 |
| 2022-06-02 | $28.00 | $28.28 | $28.00 | $28.28 | $28.28 | 19,994 |
| 2022-06-01 | $28.09 | $28.14 | $27.95 | $28.07 | $28.07 | 41,904 |
| 2022-05-31 | $28.12 | $28.26 | $28.04 | $28.17 | $28.17 | 4,983 |
| 2022-05-27 | $28.01 | $28.22 | $28.01 | $28.22 | $28.22 | 13,661 |
| 2022-05-26 | $27.89 | $27.94 | $27.80 | $27.87 | $27.87 | 22,517 |
| 2022-05-25 | $27.47 | $27.64 | $27.45 | $27.62 | $27.62 | 12,066 |
| 2022-05-24 | $27.24 | $27.48 | $27.24 | $27.46 | $27.46 | 15,682 |
| 2022-05-23 | $27.40 | $27.61 | $27.33 | $27.53 | $27.53 | 36,059 |
| 2022-05-20 | $27.38 | $27.38 | $26.95 | $27.29 | $27.29 | 58,998 |
| 2022-05-19 | $27.12 | $27.37 | $27.12 | $27.24 | $27.24 | 36,648 |
| 2022-05-18 | $27.70 | $27.72 | $27.30 | $27.35 | $27.35 | 21,320 |
| 2022-05-17 | $27.89 | $27.98 | $27.82 | $27.91 | $27.91 | 26,048 |
| 2022-05-16 | $27.60 | $27.76 | $27.57 | $27.67 | $27.67 | 13,991 |
| 2022-05-13 | $27.46 | $27.69 | $27.46 | $27.66 | $27.66 | 39,888 |
| 2022-05-12 | $27.11 | $27.40 | $27.03 | $27.30 | $27.30 | 58,189 |
| 2022-05-11 | $27.51 | $27.72 | $27.34 | $27.35 | $27.35 | 60,219 |
| 2022-05-10 | $27.73 | $27.74 | $27.38 | $27.58 | $27.58 | 1,374,735 |
| 2022-05-09 | $27.78 | $27.78 | $27.41 | $27.53 | $27.53 | 63,042 |
| 2022-05-06 | $27.91 | $28.10 | $27.80 | $28.03 | $28.03 | 57,318 |
| 2022-05-05 | $28.44 | $28.44 | $27.89 | $28.09 | $28.09 | 59,113 |
| 2022-05-04 | $28.12 | $28.71 | $28.09 | $28.61 | $28.61 | 43,508 |
| 2022-05-03 | $28.12 | $28.27 | $28.11 | $28.23 | $28.23 | 36,881 |
| 2022-05-02 | $27.90 | $28.14 | $27.74 | $28.07 | $28.07 | 51,885 |
| 2022-04-29 | $28.47 | $28.47 | $27.96 | $28.00 | $28.00 | 41,849 |
| 2022-04-28 | $28.44 | $28.63 | $28.23 | $28.53 | $28.53 | 20,981 |
| 2022-04-27 | $28.27 | $28.41 | $28.11 | $28.24 | $28.24 | 35,292 |
| 2022-04-26 | $28.56 | $28.56 | $28.18 | $28.21 | $28.21 | 26,016 |
| 2022-04-25 | $28.43 | $28.67 | $28.29 | $28.67 | $28.67 | 45,354 |
| 2022-04-22 | $28.76 | $28.80 | $28.53 | $28.56 | $28.56 | 28,915 |
| 2022-04-21 | $29.31 | $29.33 | $28.96 | $28.99 | $28.99 | 56,781 |
| 2022-04-20 | $29.22 | $29.28 | $29.18 | $29.20 | $29.20 | 80,658 |
| 2022-04-19 | $28.91 | $29.21 | $28.91 | $29.19 | $29.19 | 175,796 |
| 2022-04-18 | $28.93 | $29.03 | $28.83 | $28.96 | $28.96 | 19,602 |
| 2022-04-14 | $29.18 | $29.18 | $28.95 | $29.00 | $29.00 | 34,046 |
| 2022-04-13 | $29.00 | $29.18 | $28.99 | $29.18 | $29.18 | 14,505 |
| 2022-04-12 | $29.10 | $29.16 | $28.91 | $28.98 | $28.98 | 32,861 |
| 2022-04-11 | $29.07 | $29.11 | $28.97 | $28.97 | $28.97 | 28,935 |
| 2022-04-08 | $29.16 | $29.31 | $29.16 | $29.23 | $29.23 | 26,873 |
| 2022-04-07 | $29.10 | $29.32 | $29.09 | $29.32 | $29.32 | 31,747 |
| 2022-04-06 | $29.23 | $29.23 | $29.11 | $29.22 | $29.22 | 40,626 |
| 2022-04-05 | $29.42 | $29.54 | $29.32 | $29.34 | $29.34 | 37,622 |
| 2022-04-04 | $29.35 | $29.52 | $29.35 | $29.52 | $29.52 | 19,029 |
| 2022-04-01 | $29.44 | $29.44 | $29.29 | $29.37 | $29.37 | 32,962 |
| 2022-03-31 | $29.49 | $29.58 | $29.34 | $29.34 | $29.34 | 28,131 |
| 2022-03-30 | $29.57 | $29.64 | $29.51 | $29.56 | $29.56 | 24,757 |
| 2022-03-29 | $29.56 | $29.69 | $29.53 | $29.69 | $29.69 | 56,394 |
| 2022-03-28 | $29.39 | $29.50 | $29.29 | $29.50 | $29.50 | 51,973 |
| 2022-03-25 | $29.34 | $29.42 | $29.29 | $29.41 | $29.41 | 74,743 |
| 2022-03-24 | $29.20 | $29.37 | $29.19 | $29.36 | $29.36 | 35,726 |
| 2022-03-23 | $29.21 | $29.27 | $29.14 | $29.16 | $29.16 | 32,723 |
| 2022-03-22 | $29.23 | $29.35 | $29.22 | $29.32 | $29.32 | 217,600 |
| 2022-03-21 | $29.14 | $29.21 | $29.05 | $29.16 | $29.16 | 57,038 |
| 2022-03-18 | $28.98 | $29.20 | $28.93 | $29.14 | $29.14 | 50,731 |
| 2022-03-17 | $28.77 | $29.02 | $28.75 | $28.94 | $28.94 | 34,566 |
| 2022-03-16 | $28.61 | $28.81 | $28.46 | $28.81 | $28.81 | 42,877 |
| 2022-03-15 | $28.27 | $28.46 | $28.13 | $28.46 | $28.46 | 45,028 |
| 2022-03-14 | $28.27 | $28.37 | $28.01 | $28.12 | $28.12 | 16,913 |
| 2022-03-11 | $28.49 | $28.55 | $28.20 | $28.22 | $28.22 | 21,001 |
| 2022-03-10 | $28.34 | $28.47 | $28.24 | $28.47 | $28.47 | 23,375 |
| 2022-03-09 | $28.46 | $28.58 | $28.33 | $28.50 | $28.50 | 25,874 |
| 2022-03-08 | $28.20 | $28.43 | $28.05 | $28.11 | $28.11 | 61,158 |
| 2022-03-07 | $28.60 | $28.60 | $28.18 | $28.18 | $28.18 | 31,666 |
| 2022-03-04 | $28.69 | $28.69 | $28.47 | $28.67 | $28.67 | 77,074 |
| 2022-03-03 | $28.98 | $28.98 | $28.72 | $28.81 | $28.81 | 29,707 |
| 2022-03-02 | $28.67 | $28.95 | $28.67 | $28.90 | $28.90 | 74,184 |
| 2022-03-01 | $28.84 | $28.85 | $28.51 | $28.60 | $28.60 | 427,850 |
| 2022-02-28 | $28.76 | $28.92 | $28.66 | $28.88 | $28.88 | 53,643 |
| 2022-02-25 | $28.66 | $28.94 | $28.58 | $28.94 | $28.94 | 52,687 |
| 2022-02-24 | $27.98 | $28.61 | $27.89 | $28.55 | $28.55 | 362,249 |
| 2022-02-23 | $28.75 | $28.79 | $28.31 | $28.35 | $28.35 | 194,313 |
| 2022-02-22 | $28.75 | $28.80 | $28.42 | $28.58 | $28.58 | 200,309 |
| 2022-02-18 | $28.90 | $28.93 | $28.67 | $28.74 | $28.74 | 268,884 |
| 2022-02-17 | $29.08 | $29.13 | $28.85 | $28.93 | $28.93 | 255,034 |
| 2022-02-16 | $29.02 | $29.28 | $28.99 | $29.21 | $29.21 | 1,187,917 |
| 2022-02-15 | $29.07 | $29.18 | $29.06 | $29.18 | $29.18 | 186,359 |
| 2022-02-14 | $28.91 | $28.97 | $28.76 | $28.92 | $28.92 | 243,119 |
| 2022-02-11 | $29.16 | $29.32 | $28.86 | $28.96 | $28.96 | 158,677 |
| 2022-02-10 | $29.34 | $29.49 | $29.16 | $29.21 | $29.21 | 121,877 |
| 2022-02-09 | $29.46 | $29.52 | $29.39 | $29.51 | $29.51 | 104,710 |
| 2022-02-08 | $29.19 | $29.35 | $29.14 | $29.32 | $29.32 | 102,807 |
| 2022-02-07 | $29.27 | $29.29 | $29.11 | $29.15 | $29.15 | 183,021 |
| 2022-02-04 | $29.18 | $29.30 | $29.03 | $29.22 | $29.22 | 464,017 |
| 2022-02-03 | $29.38 | $29.38 | $29.16 | $29.17 | $29.17 | 193,060 |
| 2022-02-02 | $29.51 | $29.56 | $29.39 | $29.55 | $29.55 | 173,792 |
| 2022-02-01 | $29.38 | $29.45 | $29.20 | $29.41 | $29.41 | 537,889 |
| 2022-01-31 | $29.25 | $29.40 | $29.25 | $29.30 | $29.30 | 3,135,294 |
| 2022-01-28 | $29.25 | $29.29 | $29.24 | $29.27 | $29.27 | 37,202 |
| 2022-01-27 | $29.28 | $29.28 | $29.14 | $29.20 | $29.20 | 134,959 |
| 2022-01-26 | $29.25 | $29.28 | $29.15 | $29.18 | $29.18 | 141,996 |
| 2022-01-25 | $29.12 | $29.24 | $29.09 | $29.18 | $29.18 | 5,617 |
| 2022-01-24 | $28.93 | $29.24 | $28.85 | $29.14 | $29.14 | 310,407 |
| 2022-01-21 | $29.25 | $29.27 | $29.18 | $29.18 | $29.18 | 56,744 |
| 2022-01-20 | $29.26 | $29.29 | $29.25 | $29.28 | $29.28 | 12,668 |
| 2022-01-19 | $29.27 | $29.27 | $29.23 | $29.25 | $29.25 | 123,166 |
| 2022-01-18 | $29.18 | $29.27 | $29.18 | $29.23 | $29.23 | 8,786 |
| 2022-01-14 | $29.25 | $29.26 | $29.25 | $29.26 | $29.26 | 10,794 |
| 2022-01-13 | $29.22 | $29.26 | $29.21 | $29.25 | $29.25 | 3,451 |
| 2022-01-12 | $29.22 | $29.26 | $29.21 | $29.22 | $29.22 | 6,914 |
| 2022-01-11 | $29.25 | $29.25 | $29.21 | $29.24 | $29.24 | 6,124 |
| 2022-01-10 | $29.23 | $29.29 | $29.18 | $29.25 | $29.25 | 8,446 |
| 2022-01-07 | $29.19 | $29.22 | $29.19 | $29.21 | $29.21 | 7,738 |
| 2022-01-06 | $29.19 | $29.22 | $29.19 | $29.19 | $29.19 | 10,181 |
| 2022-01-05 | $29.24 | $29.24 | $29.19 | $29.19 | $29.19 | 10,876 |
| 2022-01-04 | $29.23 | $29.23 | $29.20 | $29.22 | $29.22 | 7,488 |
| 2022-01-03 | $29.21 | $29.25 | $29.20 | $29.22 | $29.22 | 7,748 |
| 2021-12-31 | $29.20 | $29.26 | $29.20 | $29.23 | $29.23 | 22,466 |
| 2021-12-30 | $29.24 | $29.26 | $29.19 | $29.23 | $29.23 | 10,620 |
| 2021-12-29 | $29.23 | $29.26 | $29.20 | $29.26 | $29.26 | 3,033 |
| 2021-12-28 | $29.20 | $29.22 | $29.19 | $29.20 | $29.20 | 8,757 |
| 2021-12-27 | $29.21 | $29.21 | $29.17 | $29.19 | $29.19 | 2,939 |
| 2021-12-23 | $29.20 | $29.20 | $29.15 | $29.16 | $29.16 | 17,961 |
| 2021-12-22 | $29.17 | $29.17 | $29.13 | $29.15 | $29.15 | 11,827 |
| 2021-12-21 | $29.10 | $29.14 | $29.08 | $29.11 | $29.11 | 7,698 |
| 2021-12-20 | $28.96 | $29.05 | $28.96 | $29.04 | $29.04 | 28,208 |
| 2021-12-17 | $29.15 | $29.15 | $29.07 | $29.07 | $29.07 | 1,751 |
| 2021-12-16 | $29.16 | $29.19 | $29.08 | $29.15 | $29.15 | 8,423 |
| 2021-12-15 | $29.07 | $29.14 | $29.03 | $29.12 | $29.12 | 7,542 |
| 2021-12-14 | $29.07 | $29.08 | $29.04 | $29.07 | $29.07 | 1,463 |
| 2021-12-13 | $29.13 | $29.14 | $29.11 | $29.11 | $29.11 | 2,566 |
| 2021-12-10 | $29.12 | $29.16 | $29.09 | $29.11 | $29.11 | 11,550 |
| 2021-12-09 | $29.07 | $29.11 | $29.06 | $29.08 | $29.08 | 3,078 |
| 2021-12-08 | $29.06 | $29.12 | $29.06 | $29.10 | $29.10 | 81,505 |
| 2021-12-07 | $29.01 | $29.12 | $29.01 | $29.05 | $29.05 | 12,398 |
| 2021-12-06 | $28.93 | $29.01 | $28.90 | $29.01 | $29.01 | 10,915 |
| 2021-12-03 | $28.93 | $28.93 | $28.77 | $28.83 | $28.83 | 48,804 |
| 2021-12-02 | $28.89 | $28.99 | $28.89 | $28.97 | $28.97 | 1,406 |
| 2021-12-01 | $29.01 | $29.02 | $28.84 | $28.84 | $28.84 | 58,430 |
| 2021-11-30 | $28.98 | $29.00 | $28.90 | $28.91 | $28.91 | 72,438 |
| 2021-11-29 | $29.01 | $29.08 | $28.99 | $29.04 | $29.04 | 51,676 |
| 2021-11-26 | $28.98 | $28.99 | $28.96 | $28.96 | $28.96 | 19,224 |
| 2021-11-24 | $29.06 | $29.07 | $29.04 | $29.07 | $29.07 | 419,439 |
| 2021-11-23 | $29.07 | $29.07 | $29.01 | $29.06 | $29.06 | 23,750 |
| 2021-11-22 | $29.08 | $29.11 | $29.05 | $29.05 | $29.05 | 67,904 |
| 2021-11-19 | $29.07 | $29.09 | $29.05 | $29.05 | $29.05 | 3,686 |
| 2021-11-18 | $29.07 | $29.09 | $29.04 | $29.09 | $29.09 | 220,534 |
| 2021-11-17 | $29.04 | $29.09 | $29.04 | $29.08 | $29.08 | 195,349 |
| 2021-11-16 | $29.04 | $29.11 | $29.04 | $29.09 | $29.09 | 22,706 |
| 2021-11-15 | $29.08 | $29.10 | $29.03 | $29.04 | $29.04 | 7,839 |
| 2021-11-12 | $29.06 | $29.09 | $29.06 | $29.06 | $29.06 | 1,822 |
| 2021-11-11 | $29.01 | $29.06 | $28.99 | $29.04 | $29.04 | 3,569 |
| 2021-11-10 | $28.99 | $29.08 | $28.98 | $29.02 | $29.02 | 25,543 |
| 2021-11-09 | $29.09 | $29.09 | $29.02 | $29.04 | $29.04 | 109,440 |
| 2021-11-08 | $29.04 | $29.09 | $29.00 | $29.06 | $29.06 | 7,700 |
| 2021-11-05 | $29.11 | $29.11 | $29.02 | $29.06 | $29.06 | 5,494 |
| 2021-11-04 | $29.06 | $29.06 | $29.04 | $29.04 | $29.04 | 2,498 |
| 2021-11-03 | $29.03 | $29.06 | $29.02 | $29.06 | $29.06 | 14,376 |
| 2021-11-02 | $29.00 | $29.07 | $28.99 | $29.04 | $29.04 | 5,181 |
| 2021-11-01 | $28.98 | $29.00 | $28.93 | $28.99 | $28.99 | 14,890 |
| 2021-10-29 | $28.99 | $29.00 | $28.91 | $28.97 | $28.97 | 39,709 |
| 2021-10-28 | $28.94 | $28.98 | $28.93 | $28.97 | $28.97 | 91,114 |
| 2021-10-27 | $28.96 | $28.98 | $28.95 | $28.98 | $28.98 | 5,597 |
| 2021-10-26 | $28.97 | $29.04 | $28.95 | $29.00 | $29.00 | 46,843 |
| 2021-10-25 | $28.97 | $28.98 | $28.96 | $28.97 | $28.97 | 4,905 |
| 2021-10-22 | $28.95 | $29.02 | $28.95 | $28.97 | $28.97 | 1,889 |
| 2021-10-21 | $28.96 | $28.97 | $28.91 | $28.97 | $28.97 | 9,145 |
| 2021-10-20 | $28.95 | $28.96 | $28.91 | $28.93 | $28.93 | 9,129 |
| 2021-10-19 | $28.97 | $28.97 | $28.90 | $28.90 | $28.90 | 2,759 |
| 2021-10-18 | $28.90 | $28.91 | $28.84 | $28.90 | $28.90 | 6,527 |
| 2021-10-15 | $28.86 | $28.90 | $28.84 | $28.88 | $28.88 | 3,624 |
| 2021-10-14 | $28.78 | $28.84 | $28.78 | $28.84 | $28.84 | 4,354 |
| 2021-10-13 | $28.72 | $28.72 | $28.67 | $28.71 | $28.71 | 3,228 |
| 2021-10-12 | $28.70 | $28.71 | $28.64 | $28.69 | $28.69 | 2,071 |
| 2021-10-11 | $28.73 | $28.78 | $28.66 | $28.71 | $28.71 | 3,075 |
| 2021-10-08 | $28.73 | $28.78 | $28.70 | $28.74 | $28.74 | 4,787 |
| 2021-10-07 | $28.66 | $28.82 | $28.66 | $28.74 | $28.74 | 17,333 |
| 2021-10-06 | $28.55 | $28.64 | $28.54 | $28.64 | $28.64 | 5,564 |
| 2021-10-05 | $28.69 | $28.69 | $28.59 | $28.59 | $28.59 | 2,786 |
| 2021-10-04 | $28.60 | $28.66 | $28.56 | $28.56 | $28.56 | 3,212 |
| 2021-10-01 | $28.62 | $28.67 | $28.57 | $28.67 | $28.67 | 7,573 |
| 2021-09-30 | $28.65 | $28.65 | $28.53 | $28.57 | $28.57 | 14,578 |
| 2021-09-29 | $28.60 | $28.68 | $28.60 | $28.63 | $28.63 | 8,030 |
| 2021-09-28 | $28.63 | $28.69 | $28.58 | $28.67 | $28.67 | 12,957 |
| 2021-09-27 | $28.81 | $28.81 | $28.73 | $28.79 | $28.79 | 8,334 |
| 2021-09-24 | $28.73 | $28.79 | $28.71 | $28.78 | $28.78 | 5,525 |
| 2021-09-23 | $28.67 | $28.77 | $28.67 | $28.73 | $28.73 | 1,036 |
| 2021-09-22 | $28.56 | $28.75 | $28.51 | $28.61 | $28.61 | 49,936 |
| 2021-09-21 | $28.60 | $28.64 | $28.57 | $28.59 | $28.59 | 4,824 |
| 2021-09-20 | $28.60 | $28.60 | $28.44 | $28.53 | $28.53 | 30,728 |
| 2021-09-17 | $28.84 | $28.84 | $28.65 | $28.74 | $28.74 | 20,305 |
| 2021-09-16 | $28.67 | $28.77 | $28.66 | $28.72 | $28.72 | 20,162 |
| 2021-09-15 | $28.71 | $28.75 | $28.66 | $28.72 | $28.72 | 2,771 |
| 2021-09-14 | $28.67 | $28.72 | $28.61 | $28.61 | $28.61 | 7,416 |
| 2021-09-13 | $28.62 | $28.70 | $28.62 | $28.69 | $28.69 | 57,080 |
| 2021-09-10 | $28.69 | $28.70 | $28.65 | $28.65 | $28.65 | 1,539 |
| 2021-09-09 | $28.73 | $28.78 | $28.70 | $28.70 | $28.70 | 12,344 |
| 2021-09-08 | $28.72 | $28.73 | $28.68 | $28.73 | $28.73 | 10,496 |
| 2021-09-07 | $28.74 | $28.79 | $28.70 | $28.74 | $28.74 | 23,371 |
| 2021-09-03 | $28.76 | $28.80 | $28.74 | $28.76 | $28.76 | 2,286 |
| 2021-09-02 | $28.81 | $28.81 | $28.75 | $28.75 | $28.75 | 5,829 |
| 2021-09-01 | $28.83 | $28.83 | $28.70 | $28.76 | $28.76 | 32,981 |
| 2021-08-31 | $28.78 | $28.78 | $28.68 | $28.74 | $28.74 | 156,168 |
| 2021-08-30 | $28.79 | $28.80 | $28.70 | $28.75 | $28.75 | 53,636 |
| 2021-08-27 | $28.73 | $28.77 | $28.67 | $28.72 | $28.72 | 8,721 |
| 2021-08-26 | $28.70 | $28.71 | $28.62 | $28.65 | $28.65 | 6,547 |
| 2021-08-25 | $28.73 | $28.76 | $28.69 | $28.70 | $28.70 | 7,300 |
| 2021-08-24 | $28.68 | $28.73 | $28.63 | $28.67 | $28.67 | 27,984 |
| 2021-08-23 | $28.65 | $28.71 | $28.65 | $28.67 | $28.67 | 20,300 |
| 2021-08-20 | $28.59 | $28.63 | $28.57 | $28.61 | $28.61 | 1,033 |
| 2021-08-19 | $28.53 | $28.54 | $28.45 | $28.52 | $28.52 | 22,846 |
| 2021-08-18 | $28.61 | $28.68 | $28.54 | $28.54 | $28.54 | 7,176 |
| 2021-08-17 | $28.65 | $28.66 | $28.59 | $28.61 | $28.61 | 8,087 |
| 2021-08-16 | $28.66 | $28.68 | $28.65 | $28.68 | $28.68 | 4,345 |
| 2021-08-13 | $28.79 | $28.79 | $28.62 | $28.68 | $28.68 | 3,904 |
| 2021-08-12 | $28.64 | $28.69 | $28.64 | $28.68 | $28.68 | 2,278 |
| 2021-08-11 | $28.68 | $28.68 | $28.58 | $28.64 | $28.64 | 1,720 |
| 2021-08-10 | $28.66 | $28.67 | $28.61 | $28.61 | $28.61 | 5,472 |
| 2021-08-09 | $28.59 | $28.63 | $28.56 | $28.60 | $28.60 | 41,650 |
| 2021-08-06 | $28.59 | $28.61 | $28.56 | $28.61 | $28.61 | 41,572 |
| 2021-08-05 | $28.56 | $28.57 | $28.52 | $28.57 | $28.57 | 3,036 |
| 2021-08-04 | $28.54 | $28.57 | $28.52 | $28.57 | $28.57 | 4,309 |
| 2021-08-03 | $28.49 | $28.59 | $28.49 | $28.53 | $28.53 | 22,974 |
| 2021-08-02 | $28.54 | $28.55 | $28.49 | $28.49 | $28.49 | 23,606 |
| 2021-07-30 | $28.52 | $28.55 | $28.49 | $28.52 | $28.52 | 267,244 |
| 2021-07-29 | $28.58 | $28.60 | $28.55 | $28.56 | $28.56 | 11,384 |
| 2021-07-28 | $28.55 | $28.59 | $28.49 | $28.53 | $28.53 | 3,424 |
| 2021-07-27 | $28.47 | $28.49 | $28.45 | $28.49 | $28.49 | 6,591 |
| 2021-07-26 | $28.52 | $28.60 | $28.49 | $28.57 | $28.57 | 12,225 |
| 2021-07-23 | $28.51 | $28.55 | $28.49 | $28.55 | $28.55 | 2,842 |
| 2021-07-22 | $28.58 | $28.58 | $28.42 | $28.51 | $28.51 | 12,743 |
| 2021-07-21 | $28.29 | $28.48 | $28.29 | $28.47 | $28.47 | 5,772 |
| 2021-07-20 | $28.35 | $28.44 | $28.35 | $28.40 | $28.40 | 1,711 |
| 2021-07-19 | $28.26 | $28.32 | $28.21 | $28.26 | $28.26 | 7,013 |
| 2021-07-16 | $28.47 | $28.48 | $28.40 | $28.40 | $28.40 | 30,705 |
| 2021-07-15 | $28.36 | $28.47 | $28.36 | $28.46 | $28.46 | 3,030 |
| 2021-07-14 | $28.51 | $28.51 | $28.48 | $28.48 | $28.48 | 1,114 |
| 2021-07-13 | $28.40 | $28.53 | $28.40 | $28.49 | $28.49 | 25,066 |
| 2021-07-12 | $28.41 | $28.56 | $28.41 | $28.52 | $28.52 | 2,956 |
| 2021-07-09 | $28.45 | $28.50 | $28.43 | $28.48 | $28.48 | 7,781 |
| 2021-07-08 | $28.34 | $28.40 | $28.34 | $28.37 | $28.37 | 2,171 |
| 2021-07-07 | $28.42 | $28.53 | $28.41 | $28.47 | $28.47 | 5,969 |
| 2021-07-06 | $28.44 | $28.46 | $28.38 | $28.46 | $28.46 | 18,206 |
| 2021-07-02 | $28.36 | $28.54 | $28.36 | $28.48 | $28.48 | 10,441 |
| 2021-07-01 | $28.43 | $28.43 | $28.37 | $28.40 | $28.40 | 349,926 |
| 2021-06-30 | $28.30 | $28.43 | $28.30 | $28.38 | $28.38 | 35,553 |
| 2021-06-29 | $28.39 | $28.45 | $28.35 | $28.40 | $28.40 | 6,158 |
| 2021-06-28 | $28.31 | $28.40 | $28.31 | $28.40 | $28.40 | 19,653 |
| 2021-06-25 | $28.33 | $28.40 | $28.32 | $28.35 | $28.35 | 5,432 |
| 2021-06-24 | $28.36 | $28.39 | $28.32 | $28.35 | $28.35 | 9,357 |
| 2021-06-23 | $28.34 | $28.36 | $28.27 | $28.33 | $28.33 | 56,017 |
| 2021-06-22 | $28.34 | $28.34 | $28.26 | $28.30 | $28.30 | 27,209 |
| 2021-06-21 | $28.26 | $28.31 | $28.21 | $28.29 | $28.29 | 11,712 |
| 2021-06-18 | $28.32 | $28.32 | $28.14 | $28.17 | $28.17 | 6,002 |
| 2021-06-17 | $28.30 | $28.34 | $28.21 | $28.29 | $28.29 | 112,418 |
| 2021-06-16 | $28.30 | $28.34 | $28.27 | $28.27 | $28.27 | 6,281 |
| 2021-06-15 | $28.29 | $28.34 | $28.27 | $28.27 | $28.27 | 10,796 |
| 2021-06-14 | $28.31 | $28.35 | $28.25 | $28.28 | $28.28 | 12,722 |
| 2021-06-11 | $28.40 | $28.40 | $28.28 | $28.29 | $28.29 | 2,349 |
| 2021-06-10 | $28.17 | $28.39 | $28.17 | $28.33 | $28.33 | 12,030 |
| 2021-06-09 | $28.25 | $28.30 | $28.20 | $28.24 | $28.24 | 3,661 |
| 2021-06-08 | $28.17 | $28.31 | $28.17 | $28.25 | $28.25 | 7,523 |
| 2021-06-07 | $28.30 | $28.31 | $28.17 | $28.25 | $28.25 | 39,968 |
| 2021-06-04 | $28.29 | $28.29 | $28.18 | $28.26 | $28.26 | 1,520 |
| 2021-06-03 | $28.10 | $28.25 | $28.09 | $28.17 | $28.17 | 32,557 |
| 2021-06-02 | $28.22 | $28.30 | $28.15 | $28.21 | $28.21 | 2,704 |
| 2021-06-01 | $28.30 | $28.30 | $28.13 | $28.20 | $28.20 | 76,321 |
| 2021-05-28 | $28.17 | $28.25 | $28.16 | $28.24 | $28.24 | 6,115 |
| 2021-05-27 | $28.15 | $28.27 | $28.12 | $28.15 | $28.15 | 6,027 |
| 2021-05-26 | $28.06 | $28.15 | $28.06 | $28.11 | $28.11 | 7,526 |
| 2021-05-25 | $28.11 | $28.15 | $28.06 | $28.09 | $28.09 | 6,862 |
| 2021-05-24 | $27.92 | $28.15 | $27.92 | $28.15 | $28.15 | 14,767 |
| 2021-05-21 | $28.05 | $28.05 | $27.95 | $28.02 | $28.02 | 13,046 |
| 2021-05-20 | $27.72 | $28.07 | $27.72 | $27.99 | $27.99 | 8,544 |
| 2021-05-19 | $27.63 | $27.90 | $27.63 | $27.86 | $27.86 | 22,941 |
| 2021-05-18 | $28.01 | $28.05 | $27.88 | $27.88 | $27.88 | 17,115 |
| 2021-05-17 | $28.02 | $28.03 | $27.90 | $27.97 | $27.97 | 14,701 |
| 2021-05-14 | $27.94 | $28.03 | $27.94 | $28.02 | $28.02 | 7,435 |
| 2021-05-13 | $27.84 | $27.86 | $27.75 | $27.84 | $27.84 | 5,984 |
| 2021-05-12 | $27.89 | $27.90 | $27.62 | $27.62 | $27.62 | 15,121 |
| 2021-05-11 | $27.83 | $27.96 | $27.83 | $27.94 | $27.94 | 4,159 |
| 2021-05-10 | $28.17 | $28.17 | $28.05 | $28.09 | $28.09 | 15,470 |
| 2021-05-07 | $28.10 | $28.14 | $28.04 | $28.14 | $28.14 | 5,075 |
| 2021-05-06 | $27.92 | $28.03 | $27.91 | $28.03 | $28.03 | 11,497 |
| 2021-05-05 | $28.03 | $28.03 | $27.93 | $27.95 | $27.95 | 12,900 |
| 2021-05-04 | $27.90 | $27.97 | $27.82 | $27.91 | $27.91 | 9,380 |
| 2021-05-03 | $28.04 | $28.05 | $27.95 | $28.00 | $28.00 | 16,263 |
| 2021-04-30 | $27.95 | $28.04 | $27.94 | $28.04 | $28.04 | 83,354 |
| 2021-04-29 | $27.98 | $28.07 | $27.95 | $28.01 | $28.01 | 23,514 |
| 2021-04-28 | $27.95 | $28.02 | $27.95 | $28.00 | $28.00 | 4,746 |
| 2021-04-27 | $27.99 | $28.01 | $27.95 | $28.01 | $28.01 | 1,903 |
| 2021-04-26 | $28.01 | $28.06 | $27.97 | $28.00 | $28.00 | 2,761 |
| 2021-04-23 | $28.00 | $28.01 | $27.96 | $27.98 | $27.98 | 15,243 |
| 2021-04-22 | $27.98 | $28.05 | $27.80 | $27.93 | $27.93 | 138,271 |
| 2021-04-21 | $27.72 | $28.01 | $27.72 | $27.95 | $27.95 | 560,329 |
| 2021-04-20 | $27.92 | $27.92 | $27.80 | $27.84 | $27.84 | 30,530 |
| 2021-04-19 | $27.98 | $28.05 | $27.90 | $27.96 | $27.96 | 7,014 |
| 2021-04-16 | $27.99 | $28.04 | $27.99 | $28.04 | $28.04 | 3,943 |
| 2021-04-15 | $28.00 | $28.02 | $27.93 | $28.00 | $28.00 | 33,263 |
| 2021-04-14 | $27.80 | $27.97 | $27.80 | $27.94 | $27.94 | 5,450 |
| 2021-04-13 | $27.96 | $27.96 | $27.88 | $27.90 | $27.90 | 66,402 |
| 2021-04-12 | $27.85 | $27.92 | $27.84 | $27.92 | $27.92 | 12,995 |
| 2021-04-09 | $27.69 | $27.91 | $27.69 | $27.89 | $27.89 | 19,781 |
| 2021-04-08 | $27.86 | $27.87 | $27.80 | $27.83 | $27.83 | 8,329 |
| 2021-04-07 | $27.82 | $27.82 | $27.74 | $27.79 | $27.79 | 11,191 |
| 2021-04-06 | $27.67 | $27.87 | $27.67 | $27.75 | $27.75 | 142,170 |
| 2021-04-05 | $27.73 | $27.88 | $27.73 | $27.81 | $27.81 | 79,186 |
| 2021-04-01 | $27.59 | $27.69 | $27.57 | $27.63 | $27.63 | 55,413 |
| 2021-03-31 | $27.48 | $27.62 | $27.48 | $27.52 | $27.52 | 87,874 |
| 2021-03-30 | $27.29 | $27.52 | $27.29 | $27.49 | $27.49 | 84,188 |
| 2021-03-29 | $27.49 | $27.56 | $27.36 | $27.49 | $27.49 | 30,462 |
| 2021-03-26 | $27.37 | $27.56 | $27.32 | $27.56 | $27.56 | 50,929 |
| 2021-03-25 | $27.17 | $27.34 | $27.13 | $27.27 | $27.27 | 7,552 |
| 2021-03-24 | $27.11 | $27.43 | $27.11 | $27.21 | $27.21 | 120,080 |
| 2021-03-23 | $27.40 | $27.43 | $27.12 | $27.12 | $27.12 | 24,137 |
| 2021-03-22 | $27.19 | $27.43 | $27.19 | $27.41 | $27.41 | 85,146 |
| 2021-03-19 | $27.17 | $27.29 | $27.14 | $27.29 | $27.29 | 23,990 |
| 2021-03-18 | $27.38 | $27.42 | $27.25 | $27.25 | $27.25 | 36,160 |
| 2021-03-17 | $27.33 | $27.47 | $27.25 | $27.45 | $27.45 | 36,463 |
| 2021-03-16 | $27.29 | $27.39 | $27.29 | $27.32 | $27.32 | 9,317 |
| 2021-03-15 | $27.33 | $27.41 | $27.19 | $27.41 | $27.41 | 22,892 |
| 2021-03-12 | $27.16 | $27.31 | $27.16 | $27.30 | $27.30 | 12,128 |
| 2021-03-11 | $27.22 | $27.32 | $27.21 | $27.26 | $27.26 | 12,002 |
| 2021-03-10 | $26.91 | $27.17 | $26.91 | $27.07 | $27.07 | 11,550 |
| 2021-03-09 | $27.03 | $27.14 | $27.01 | $27.01 | $27.01 | 32,649 |
| 2021-03-08 | $26.99 | $27.12 | $26.91 | $26.92 | $26.92 | 9,754 |
| 2021-03-05 | $26.81 | $27.01 | $26.61 | $26.88 | $26.88 | 15,385 |
| 2021-03-04 | $26.91 | $26.91 | $26.48 | $26.63 | $26.63 | 71,341 |
| 2021-03-03 | $27.00 | $27.00 | $26.88 | $26.88 | $26.88 | 7,009 |
| 2021-03-02 | $27.06 | $27.12 | $26.95 | $26.95 | $26.95 | 13,805 |
| 2021-03-01 | $27.09 | $27.14 | $27.01 | $27.07 | $27.07 | 28,915 |
| 2021-02-26 | $26.78 | $26.90 | $26.70 | $26.85 | $26.85 | 31,249 |
| 2021-02-25 | $27.21 | $27.21 | $26.76 | $26.76 | $26.76 | 15,068 |
| 2021-02-24 | $26.95 | $27.15 | $26.94 | $27.15 | $27.15 | 87,654 |
| 2021-02-23 | $26.84 | $27.05 | $26.82 | $26.97 | $26.97 | 29,421 |
| 2021-02-22 | $26.96 | $27.07 | $26.96 | $26.98 | $26.98 | 55,009 |
| 2021-02-19 | $27.04 | $27.13 | $27.04 | $27.05 | $27.05 | 37,009 |
| 2021-02-18 | $27.13 | $27.13 | $26.94 | $27.08 | $27.08 | 37,462 |
| 2021-02-17 | $27.05 | $27.13 | $27.03 | $27.09 | $27.09 | 33,052 |
| 2021-02-16 | $26.95 | $27.18 | $26.95 | $27.14 | $27.14 | 83,703 |
| 2021-02-12 | $27.08 | $27.14 | $27.04 | $27.11 | $27.11 | 53,777 |
| 2021-02-11 | $27.11 | $27.11 | $26.99 | $27.10 | $27.10 | 63,704 |
| 2021-02-10 | $27.25 | $27.25 | $26.98 | $27.04 | $27.04 | 69,246 |
| 2021-02-09 | $27.06 | $27.14 | $27.04 | $27.10 | $27.10 | 57,434 |
| 2021-02-08 | $27.15 | $27.15 | $27.03 | $27.06 | $27.06 | 50,938 |
| 2021-02-05 | $27.13 | $27.13 | $26.99 | $27.05 | $27.05 | 146,774 |
| 2021-02-04 | $26.99 | $27.03 | $26.90 | $26.97 | $26.97 | 532,444 |
| 2021-02-03 | $26.96 | $26.96 | $26.78 | $26.86 | $26.86 | 179,100 |
| 2021-02-02 | $26.60 | $26.91 | $26.60 | $26.83 | $26.83 | 98,355 |
| 2021-02-01 | $26.70 | $26.70 | $26.42 | $26.65 | $26.65 | 651,839 |
| 2021-01-29 | $26.71 | $26.71 | $26.36 | $26.47 | $26.47 | 1,650,548 |
| 2021-01-28 | $26.42 | $26.52 | $26.40 | $26.46 | $26.46 | 53,554 |
| 2021-01-27 | $26.44 | $26.49 | $26.39 | $26.39 | $26.39 | 50,993 |
| 2021-01-26 | $26.47 | $26.47 | $26.41 | $26.44 | $26.44 | 171,301 |
| 2021-01-25 | $26.46 | $26.48 | $26.43 | $26.47 | $26.47 | 639,447 |
| 2021-01-22 | $26.45 | $26.47 | $26.42 | $26.44 | $26.44 | 94,402 |
| 2021-01-21 | $26.41 | $26.47 | $26.41 | $26.45 | $26.45 | 3,956 |
| 2021-01-20 | $26.32 | $26.48 | $26.32 | $26.43 | $26.43 | 97,422 |
| 2021-01-19 | $26.24 | $26.38 | $26.24 | $26.37 | $26.37 | 49,221 |
| 2021-01-15 | $26.38 | $26.38 | $26.27 | $26.32 | $26.32 | 27,157 |
| 2021-01-14 | $26.33 | $26.38 | $26.30 | $26.34 | $26.34 | 26,704 |
| 2021-01-13 | $26.23 | $26.37 | $26.23 | $26.30 | $26.30 | 53,163 |
| 2021-01-12 | $26.28 | $26.38 | $26.25 | $26.32 | $26.32 | 34,430 |
| 2021-01-11 | $26.28 | $26.32 | $26.25 | $26.28 | $26.28 | 37,637 |
| 2021-01-08 | $26.38 | $26.38 | $26.25 | $26.29 | $26.29 | 43,407 |
| 2021-01-07 | $26.20 | $26.30 | $26.20 | $26.28 | $26.28 | 9,525 |
| 2021-01-06 | $26.20 | $26.34 | $26.20 | $26.22 | $26.22 | 14,822 |
| 2021-01-05 | $26.19 | $26.22 | $26.12 | $26.20 | $26.20 | 9,213 |
| 2021-01-04 | $26.27 | $26.35 | $26.13 | $26.21 | $26.21 | 110,236 |
| 2020-12-31 | $26.14 | $26.49 | $26.14 | $26.21 | $26.21 | 22,687 |
| 2020-12-30 | $26.25 | $26.25 | $26.20 | $26.20 | $26.20 | 21,597 |
| 2020-12-29 | $26.28 | $26.28 | $26.18 | $26.23 | $26.23 | 3,814 |
| 2020-12-28 | $26.19 | $26.25 | $26.16 | $26.22 | $26.22 | 18,722 |
| 2020-12-24 | $26.15 | $26.19 | $26.12 | $26.16 | $26.16 | 12,636 |
| 2020-12-23 | $26.12 | $26.15 | $26.10 | $26.15 | $26.15 | 24,004 |
| 2020-12-22 | $26.05 | $26.12 | $26.05 | $26.12 | $26.12 | 6,506 |
| 2020-12-21 | $25.78 | $26.19 | $25.78 | $26.12 | $26.12 | 13,876 |
| 2020-12-18 | $26.17 | $26.17 | $26.09 | $26.14 | $26.14 | 4,879 |
| 2020-12-17 | $26.15 | $26.19 | $26.10 | $26.15 | $26.15 | 9,911 |
| 2020-12-16 | $26.15 | $26.19 | $26.10 | $26.15 | $26.15 | 7,569 |
| 2020-12-15 | $26.07 | $26.15 | $26.05 | $26.15 | $26.15 | 9,797 |
| 2020-12-14 | $26.13 | $26.13 | $26.08 | $26.08 | $26.08 | 1,578 |
| 2020-12-11 | $26.16 | $26.16 | $26.05 | $26.05 | $26.05 | 1,107 |
| 2020-12-10 | $26.11 | $26.17 | $26.01 | $26.06 | $26.06 | 3,992 |
| 2020-12-09 | $26.09 | $26.15 | $26.06 | $26.09 | $26.09 | 67,193 |
| 2020-12-08 | $26.16 | $26.16 | $26.05 | $26.13 | $26.13 | 24,370 |
| 2020-12-07 | $26.07 | $26.12 | $26.07 | $26.12 | $26.12 | 10,980 |
| 2020-12-04 | $26.19 | $26.19 | $26.08 | $26.12 | $26.12 | 7,485 |
| 2020-12-03 | $26.04 | $26.05 | $26.02 | $26.04 | $26.04 | 28,154 |
| 2020-12-02 | $26.01 | $26.08 | $26.01 | $26.03 | $26.03 | 24,936 |
| 2020-12-01 | $26.09 | $26.15 | $26.01 | $26.02 | $26.02 | 74,569 |
| 2020-11-30 | $25.92 | $26.02 | $25.92 | $25.98 | $25.98 | 36,672 |
| 2020-11-27 | $26.06 | $26.06 | $25.98 | $25.98 | $25.98 | 1,862 |
| 2020-11-25 | $25.97 | $26.11 | $25.96 | $26.04 | $26.04 | 9,550 |
| 2020-11-24 | $26.30 | $26.30 | $25.96 | $26.02 | $26.02 | 6,183 |
| 2020-11-23 | $25.80 | $25.99 | $25.80 | $25.95 | $25.95 | 14,926 |
| 2020-11-20 | $26.04 | $26.04 | $25.83 | $25.83 | $25.83 | 270,104 |
| 2020-11-19 | $25.87 | $26.00 | $25.87 | $25.91 | $25.91 | 1,455 |
| 2020-11-18 | $26.05 | $26.05 | $25.87 | $25.90 | $25.90 | 6,252 |
| 2020-11-17 | $26.00 | $26.03 | $25.90 | $25.91 | $25.91 | 10,914 |
| 2020-11-16 | $25.78 | $25.99 | $25.78 | $25.93 | $25.93 | 18,128 |
| 2020-11-13 | $25.86 | $25.90 | $25.80 | $25.88 | $25.88 | 11,653 |
| 2020-11-12 | $25.79 | $25.89 | $25.69 | $25.77 | $25.77 | 14,208 |
| 2020-11-11 | $25.80 | $25.88 | $25.76 | $25.84 | $25.84 | 10,751 |
| 2020-11-10 | $25.66 | $25.84 | $25.66 | $25.77 | $25.77 | 39,947 |
| 2020-11-09 | $26.27 | $26.27 | $25.85 | $25.85 | $25.85 | 121,032 |
| 2020-11-06 | $25.65 | $25.70 | $25.62 | $25.70 | $25.70 | 3,352 |
| 2020-11-05 | $25.60 | $25.64 | $25.60 | $25.64 | $25.64 | 375,058 |
| 2020-11-04 | $25.49 | $25.56 | $25.49 | $25.52 | $25.52 | 2,028 |
| 2020-11-03 | $25.28 | $25.28 | $25.27 | $25.27 | $25.27 | 459 |
| 2020-11-02 | $25.02 | $25.13 | $24.95 | $25.09 | $25.09 | 59,081 |
| 2020-10-30 | $24.92 | $24.97 | $24.87 | $24.90 | $24.90 | 7,090 |
| 2020-10-29 | $25.10 | $25.17 | $24.94 | $25.11 | $25.11 | 10,782 |
| 2020-10-28 | $25.08 | $25.08 | $24.85 | $24.85 | $24.85 | 22,850 |
| 2020-10-27 | $25.30 | $25.34 | $25.28 | $25.31 | $25.31 | 8,767 |
| 2020-10-26 | $25.41 | $25.41 | $25.25 | $25.33 | $25.33 | 3,341 |
| 2020-10-23 | $25.52 | $25.52 | $25.43 | $25.49 | $25.49 | 10,286 |
| 2020-10-22 | $25.41 | $25.54 | $25.40 | $25.51 | $25.51 | 60,770 |
| 2020-10-21 | $25.47 | $25.52 | $25.37 | $25.41 | $25.41 | 41,028 |
| 2020-10-20 | $25.47 | $25.52 | $25.42 | $25.48 | $25.48 | 7,376 |
| 2020-10-19 | $25.55 | $25.55 | $25.42 | $25.42 | $25.42 | 651 |
| 2020-10-16 | $25.64 | $25.66 | $25.58 | $25.58 | $25.58 | 4,411 |
| 2020-10-15 | $25.55 | $25.59 | $25.51 | $25.58 | $25.58 | 11,686 |
| 2020-10-14 | $25.54 | $25.66 | $25.53 | $25.61 | $25.61 | 13,559 |
| 2020-10-13 | $25.66 | $25.72 | $25.58 | $25.64 | $25.64 | 3,060 |
| 2020-10-12 | $25.59 | $25.75 | $25.59 | $25.68 | $25.68 | 6,858 |
| 2020-10-09 | $25.46 | $25.60 | $25.46 | $25.59 | $25.59 | 16,534 |
| 2020-10-08 | $25.45 | $25.46 | $25.38 | $25.45 | $25.45 | 2,808 |
| 2020-10-07 | $25.36 | $25.43 | $25.35 | $25.40 | $25.40 | 7,019 |
| 2020-10-06 | $25.41 | $25.41 | $25.27 | $25.27 | $25.27 | 3,353 |
| 2020-10-05 | $25.26 | $25.37 | $25.21 | $25.37 | $25.37 | 7,298 |
| 2020-10-02 | $25.13 | $25.24 | $25.08 | $25.20 | $25.20 | 16,521 |
| 2020-10-01 | $25.29 | $25.31 | $25.20 | $25.29 | $25.29 | 8,005 |
| 2020-09-30 | $25.11 | $25.32 | $25.10 | $25.26 | $25.26 | 16,923 |
| 2020-09-29 | $25.19 | $25.19 | $25.11 | $25.19 | $25.19 | 6,329 |
| 2020-09-28 | $25.10 | $25.25 | $25.10 | $25.20 | $25.20 | 9,556 |
| 2020-09-25 | $24.90 | $25.08 | $24.84 | $25.07 | $25.07 | 5,290 |
| 2020-09-24 | $24.79 | $24.97 | $24.78 | $24.89 | $24.89 | 19,648 |
| 2020-09-23 | $25.15 | $25.15 | $24.75 | $24.86 | $24.86 | 16,386 |
| 2020-09-22 | $25.00 | $25.10 | $24.84 | $25.10 | $25.10 | 75,321 |
| 2020-09-21 | $24.81 | $25.01 | $24.78 | $25.01 | $25.01 | 35,402 |
| 2020-09-18 | $25.11 | $25.22 | $25.01 | $25.07 | $25.07 | 7,874 |
| 2020-09-17 | $25.06 | $25.16 | $25.06 | $25.09 | $25.09 | 9,276 |
| 2020-09-16 | $25.16 | $25.39 | $25.16 | $25.22 | $25.22 | 65,114 |
| 2020-09-15 | $25.43 | $25.43 | $25.17 | $25.34 | $25.34 | 7,650 |
| 2020-09-14 | $25.19 | $25.31 | $25.19 | $25.30 | $25.30 | 15,375 |
| 2020-09-11 | $25.12 | $25.17 | $24.97 | $25.15 | $25.15 | 50,791 |
| 2020-09-10 | $25.21 | $25.26 | $25.02 | $25.04 | $25.04 | 11,338 |
| 2020-09-09 | $25.12 | $25.23 | $25.03 | $25.13 | $25.13 | 25,744 |
| 2020-09-08 | $25.03 | $25.06 | $24.94 | $25.00 | $25.00 | 4,876 |
| 2020-09-04 | $25.23 | $25.26 | $24.93 | $25.17 | $25.17 | 18,422 |
| 2020-09-03 | $25.42 | $25.42 | $25.07 | $25.09 | $25.09 | 21,783 |
| 2020-09-02 | $25.57 | $25.57 | $25.34 | $25.40 | $25.40 | 586,434 |
| 2020-09-01 | $25.38 | $25.49 | $25.30 | $25.36 | $25.36 | 598,648 |
| 2020-08-31 | $25.37 | $25.49 | $25.30 | $25.30 | $25.30 | 114,766 |
| 2020-08-28 | $25.35 | $25.52 | $25.35 | $25.41 | $25.41 | 34,238 |
| 2020-08-27 | $25.39 | $25.50 | $25.32 | $25.32 | $25.32 | 10,332 |
| 2020-08-26 | $25.39 | $25.43 | $25.33 | $25.39 | $25.39 | 5,627 |
| 2020-08-25 | $25.32 | $25.42 | $25.26 | $25.38 | $25.38 | 14,904 |
| 2020-08-24 | $25.25 | $25.37 | $25.25 | $25.34 | $25.34 | 5,579 |
| 2020-08-21 | $25.17 | $25.25 | $25.17 | $25.23 | $25.23 | 8,658 |
| 2020-08-20 | $25.03 | $25.24 | $25.03 | $25.15 | $25.15 | 18,880 |
| 2020-08-19 | $25.30 | $25.31 | $25.11 | $25.11 | $25.11 | 59,446 |
| 2020-08-18 | $25.19 | $25.25 | $25.19 | $25.25 | $25.25 | 1,756 |
| 2020-08-17 | $25.14 | $25.26 | $25.12 | $25.12 | $25.12 | 54,582 |
| 2020-08-14 | $25.19 | $25.19 | $25.15 | $25.17 | $25.17 | 7,357 |
| 2020-08-13 | $25.17 | $25.22 | $25.15 | $25.15 | $25.15 | 19,433 |
| 2020-08-12 | $25.03 | $25.24 | $25.03 | $25.15 | $25.15 | 4,946 |
| 2020-08-11 | $25.20 | $25.24 | $25.00 | $25.00 | $25.00 | 9,176 |
| 2020-08-10 | $25.07 | $25.19 | $25.05 | $25.18 | $25.18 | 55,750 |
| 2020-08-07 | $25.06 | $25.13 | $25.04 | $25.07 | $25.07 | 10,101 |
| 2020-08-06 | $25.06 | $25.09 | $25.00 | $25.03 | $25.03 | 15,437 |
| 2020-08-05 | $25.01 | $25.04 | $24.93 | $24.99 | $24.99 | 40,839 |
| 2020-08-04 | $24.97 | $24.99 | $24.89 | $24.94 | $24.94 | 52,661 |
| 2020-08-03 | $24.98 | $24.98 | $24.83 | $24.88 | $24.88 | 7,174 |
| 2020-07-31 | $24.90 | $24.90 | $24.61 | $24.81 | $24.81 | 93,937 |
| 2020-07-30 | $24.57 | $24.82 | $24.57 | $24.74 | $24.74 | 21,535 |
| 2020-07-29 | $24.63 | $24.86 | $24.63 | $24.85 | $24.85 | 20,562 |
| 2020-07-28 | $24.68 | $24.81 | $24.65 | $24.65 | $24.65 | 125,968 |
| 2020-07-27 | $24.69 | $24.79 | $24.69 | $24.75 | $24.75 | 19,747 |
| 2020-07-24 | $24.68 | $24.72 | $24.65 | $24.67 | $24.67 | 35,924 |
| 2020-07-23 | $24.72 | $24.90 | $24.69 | $24.74 | $24.74 | 27,275 |
| 2020-07-22 | $24.76 | $24.89 | $24.67 | $24.84 | $24.84 | 40,892 |
| 2020-07-21 | $25.40 | $25.40 | $24.76 | $24.76 | $24.76 | 454,747 |
| 2020-07-20 | $24.62 | $24.83 | $24.62 | $24.80 | $24.80 | 61,400 |
| 2020-07-17 | $24.64 | $24.73 | $24.57 | $24.70 | $24.70 | 112,700 |
| 2020-07-16 | $24.61 | $24.65 | $24.56 | $24.60 | $24.60 | 18,100 |
| 2020-07-15 | $24.66 | $24.70 | $24.57 | $24.67 | $24.67 | 31,400 |
| 2020-07-14 | $24.34 | $24.53 | $24.33 | $24.53 | $24.53 | 11,900 |
| 2020-07-13 | $24.58 | $24.70 | $24.35 | $24.39 | $24.39 | 41,400 |
| 2020-07-10 | $24.37 | $24.56 | $24.37 | $24.56 | $24.56 | 25,800 |
| 2020-07-09 | $24.31 | $24.45 | $24.30 | $24.38 | $24.38 | 637,000 |
| 2020-07-08 | $24.40 | $24.49 | $24.23 | $24.47 | $24.47 | 50,100 |
| 2020-07-07 | $24.52 | $24.52 | $24.38 | $24.38 | $24.39 | 21,000 |
| 2020-07-06 | $24.50 | $24.54 | $24.33 | $24.49 | $24.49 | 113,100 |
| 2020-07-02 | $24.37 | $24.44 | $24.26 | $24.26 | $24.26 | 13,500 |
| 2020-07-01 | $24.25 | $24.33 | $24.23 | $24.28 | $24.28 | 22,200 |
| 2020-06-30 | $23.93 | $24.24 | $23.93 | $24.24 | $24.24 | 77,600 |
| 2020-06-29 | $23.74 | $23.99 | $23.74 | $23.90 | $23.90 | 14,000 |
| 2020-06-26 | $24.08 | $24.08 | $23.77 | $23.79 | $23.79 | 4,400 |
| 2020-06-25 | $23.96 | $24.02 | $23.77 | $24.02 | $24.02 | 21,601 |
| 2020-06-24 | $24.03 | $24.06 | $23.81 | $23.86 | $23.86 | 95,600 |
| 2020-06-23 | $24.32 | $24.37 | $24.19 | $24.19 | $24.19 | 28,300 |
| 2020-06-22 | $24.11 | $24.20 | $23.94 | $24.11 | $24.11 | 30,799 |
| 2020-06-19 | $24.09 | $24.31 | $24.05 | $24.07 | $24.07 | 91,138 |
| 2020-06-18 | $24.11 | $24.17 | $23.93 | $24.09 | $24.09 | 29,324 |
| 2020-06-17 | $24.09 | $24.25 | $24.03 | $24.07 | $24.07 | 7,793 |
| 2020-06-16 | $24.35 | $24.35 | $24.06 | $24.09 | $24.09 | 258,900 |
| 2020-06-15 | $23.82 | $23.92 | $23.62 | $23.89 | $23.89 | 6,216 |
| 2020-06-12 | $23.73 | $24.00 | $23.58 | $23.82 | $23.82 | 346,264 |
| 2020-06-11 | $24.18 | $24.18 | $23.62 | $23.65 | $23.65 | 47,100 |
| 2020-06-10 | $24.63 | $24.63 | $24.49 | $24.57 | $24.57 | 19,092 |
| 2020-06-09 | $24.62 | $24.62 | $24.54 | $24.56 | $24.56 | 50,318 |
| 2020-06-08 | $24.65 | $24.68 | $24.59 | $24.67 | $24.67 | 89,251 |
| 2020-06-05 | $24.52 | $24.61 | $24.35 | $24.56 | $24.56 | 33,601 |
| 2020-06-04 | $24.01 | $24.28 | $24.01 | $24.18 | $24.18 | 8,504 |
| 2020-06-03 | $24.23 | $24.36 | $24.15 | $24.26 | $24.26 | 107,300 |
| 2020-06-02 | $23.98 | $24.09 | $23.85 | $24.08 | $24.08 | 15,143 |
| 2020-06-01 | $24.05 | $24.05 | $23.91 | $23.98 | $23.98 | 3,341 |
| 2020-05-29 | $23.94 | $23.98 | $23.67 | $23.92 | $23.92 | 23,496 |
| 2020-05-28 | $24.05 | $24.07 | $23.85 | $23.87 | $23.87 | 6,618 |
| 2020-05-27 | $23.68 | $23.92 | $23.56 | $23.87 | $23.87 | 9,274 |
| 2020-05-26 | $23.91 | $23.92 | $23.68 | $23.68 | $23.68 | 12,900 |
| 2020-05-22 | $23.51 | $23.63 | $23.49 | $23.53 | $23.53 | 6,161 |
| 2020-05-21 | $23.50 | $23.64 | $23.50 | $23.51 | $23.51 | 8,200 |
| 2020-05-20 | $23.74 | $23.75 | $23.61 | $23.68 | $23.68 | 8,000 |
| 2020-05-19 | $23.53 | $23.65 | $23.46 | $23.49 | $23.49 | 5,855 |
| 2020-05-18 | $23.61 | $23.61 | $23.41 | $23.53 | $23.53 | 2,000 |
| 2020-05-15 | $22.96 | $23.18 | $22.96 | $23.07 | $23.07 | 700 |
| 2020-05-14 | $22.87 | $22.97 | $22.78 | $22.97 | $22.97 | 2,145 |
| 2020-05-13 | $23.18 | $23.18 | $22.87 | $22.87 | $22.87 | 5,611 |
| 2020-05-12 | $23.40 | $23.42 | $23.18 | $23.18 | $23.18 | 2,800 |
| 2020-05-11 | $23.51 | $23.56 | $23.33 | $23.50 | $23.50 | 3,685 |
| 2020-05-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 162 |
| 2020-05-07 | $23.13 | $23.31 | $23.13 | $23.17 | $23.17 | 5,900 |
| 2020-05-06 | $22.92 | $23.21 | $22.92 | $22.96 | $22.96 | 186,849 |
| 2020-05-05 | $23.11 | $23.21 | $23.03 | $23.03 | $23.03 | 2,100 |
| 2020-05-04 | $22.82 | $22.88 | $22.80 | $22.88 | $22.88 | 2,200 |
| 2020-05-01 | $22.92 | $23.00 | $22.73 | $22.79 | $22.79 | 6,100 |
| 2020-04-30 | $23.35 | $23.35 | $23.11 | $23.16 | $23.16 | 18,600 |
| 2020-04-29 | $23.45 | $23.47 | $23.43 | $23.43 | $23.43 | 1,200 |
| 2020-04-28 | $23.14 | $23.15 | $22.98 | $22.98 | $22.98 | 3,915 |
| 2020-04-27 | $23.14 | $23.14 | $23.05 | $23.14 | $23.14 | 5,700 |
| 2020-04-24 | $22.73 | $22.88 | $22.73 | $22.88 | $22.88 | 500 |
| 2020-04-23 | $22.78 | $22.80 | $22.70 | $22.70 | $22.70 | 2,800 |
| 2020-04-22 | $22.64 | $22.76 | $22.64 | $22.65 | $22.65 | 9,000 |
| 2020-04-21 | $22.61 | $22.61 | $22.31 | $22.40 | $22.40 | 4,800 |
| 2020-04-20 | $23.00 | $23.02 | $22.72 | $22.77 | $22.77 | 3,033 |
| 2020-04-17 | $22.96 | $23.00 | $22.79 | $23.00 | $23.00 | 6,900 |
| 2020-04-16 | $22.62 | $22.66 | $22.62 | $22.66 | $22.66 | 3,000 |
| 2020-04-15 | $22.70 | $22.70 | $22.61 | $22.61 | $22.61 | 700 |
| 2020-04-14 | $22.86 | $22.93 | $22.85 | $22.93 | $22.93 | 1,200 |
| 2020-04-13 | $22.42 | $22.54 | $22.38 | $22.54 | $22.54 | 8,400 |
| 2020-04-09 | $22.47 | $22.78 | $22.40 | $22.74 | $22.74 | 26,325 |
| 2020-04-08 | $22.14 | $22.49 | $22.13 | $22.49 | $22.49 | 3,255 |
| 2020-04-07 | $22.45 | $22.45 | $22.14 | $22.14 | $22.14 | 1,800 |
| 2020-04-06 | $21.82 | $22.11 | $21.79 | $22.11 | $22.11 | 9,900 |
| 2020-04-03 | $21.16 | $21.26 | $21.16 | $21.25 | $21.25 | 8,300 |
| 2020-04-02 | $21.19 | $21.36 | $21.19 | $21.36 | $21.36 | 4,900 |
| 2020-04-01 | $21.30 | $21.30 | $21.10 | $21.10 | $21.10 | 700 |
| 2020-03-31 | $22.15 | $22.16 | $21.67 | $21.67 | $21.67 | 109,010 |
| 2020-03-30 | $21.88 | $21.97 | $21.70 | $21.97 | $21.97 | 7,877 |
| 2020-03-27 | $21.49 | $21.69 | $21.38 | $21.38 | $21.38 | 3,800 |
| 2020-03-26 | $21.79 | $21.97 | $21.74 | $21.91 | $21.91 | 38,000 |
| 2020-03-25 | $21.39 | $21.75 | $21.20 | $21.35 | $21.35 | 26,892 |
| 2020-03-24 | $21.04 | $21.39 | $20.99 | $21.39 | $21.39 | 1,570 |
| 2020-03-23 | $20.27 | $20.39 | $19.47 | $20.07 | $20.07 | 53,859 |
| 2020-03-20 | $20.89 | $21.05 | $20.27 | $20.27 | $20.27 | 16,910 |
| 2020-03-19 | $20.51 | $20.89 | $19.66 | $20.89 | $20.89 | 20,174 |
| 2020-03-18 | $20.67 | $20.73 | $19.66 | $20.51 | $20.51 | 16,400 |
| 2020-03-17 | $20.87 | $21.40 | $20.87 | $21.23 | $21.23 | 3,800 |
| 2020-03-16 | $21.24 | $21.33 | $20.19 | $20.19 | $20.19 | 24,700 |
| 2020-03-13 | $21.76 | $22.36 | $21.10 | $22.33 | $22.33 | 229,900 |
| 2020-03-12 | $21.26 | $21.72 | $21.05 | $21.09 | $21.09 | 124,100 |
| 2020-03-11 | $22.76 | $22.76 | $22.19 | $22.37 | $22.37 | 16,000 |
| 2020-03-10 | $22.48 | $23.11 | $22.42 | $23.11 | $23.11 | 23,910 |
| 2020-03-09 | $22.67 | $22.95 | $22.27 | $22.48 | $22.48 | 21,794 |
| 2020-03-06 | $23.15 | $23.54 | $23.12 | $23.45 | $23.45 | 46,900 |
| 2020-03-05 | $24.04 | $24.05 | $23.70 | $23.76 | $23.76 | 117,600 |
| 2020-03-04 | $24.09 | $24.31 | $23.82 | $24.31 | $24.31 | 117,662 |
| 2020-03-03 | $24.18 | $24.21 | $23.50 | $23.74 | $23.74 | 100,641 |
| 2020-03-02 | $21.99 | $24.08 | $21.99 | $24.08 | $24.08 | 112,380 |
| 2020-02-28 | $23.49 | $23.55 | $23.00 | $23.54 | $23.54 | 458,194 |
| 2020-02-27 | $24.09 | $24.14 | $23.66 | $23.66 | $23.66 | 520,760 |
| 2020-02-26 | $24.25 | $24.45 | $24.17 | $24.20 | $24.20 | 640,006 |
| 2020-02-25 | $24.52 | $24.58 | $24.22 | $24.25 | $24.25 | 213,400 |
| 2020-02-24 | $24.77 | $24.77 | $24.55 | $24.62 | $24.62 | 174,676 |
| 2020-02-21 | $25.01 | $25.01 | $24.90 | $24.94 | $24.94 | 18,200 |
| 2020-02-20 | $25.08 | $25.09 | $24.95 | $25.03 | $25.03 | 51,185 |
| 2020-02-19 | $25.10 | $25.10 | $25.03 | $25.08 | $25.08 | 19,143 |
| 2020-02-18 | $25.10 | $25.10 | $24.98 | $25.02 | $25.02 | 38,700 |
| 2020-02-14 | $25.02 | $25.06 | $25.01 | $25.04 | $25.04 | 13,298 |
| 2020-02-13 | $25.03 | $25.06 | $25.02 | $25.02 | $25.02 | 15,900 |
| 2020-02-12 | $25.04 | $25.07 | $24.99 | $25.04 | $25.04 | 22,800 |
| 2020-02-11 | $25.12 | $25.12 | $24.97 | $24.98 | $24.98 | 23,434 |
| 2020-02-10 | $24.96 | $24.98 | $24.86 | $24.97 | $24.97 | 22,600 |
| 2020-02-07 | $24.99 | $24.99 | $24.88 | $24.91 | $24.91 | 63,299 |
| 2020-02-06 | $24.92 | $24.97 | $24.90 | $24.95 | $24.95 | 66,202 |
| 2020-02-05 | $25.09 | $25.09 | $24.82 | $24.92 | $24.92 | 61,081 |
| 2020-02-04 | $25.02 | $25.02 | $24.76 | $24.80 | $24.80 | 62,805 |
| 2020-02-03 | $24.71 | $24.75 | $24.62 | $24.67 | $24.67 | 487,321 |
Innovator U.S. Equity Power Buffer ETF - February (PFEB) News Headlines
Recent Innovator U.S. Equity Power Buffer ETF - February (PFEB) News
Similar Companies to Innovator U.S. Equity Power Buffer ETF - February (PFEB) 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 | -- | -- | -- |