Innovator U.S. Equity Power Buffer ETF - May (PMAY) Exchange: BATS
Data as of May 9, 2025
$36.14 ($0.12) 0.33%
Innovator U.S. Equity Power Buffer ETF - May - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - May.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $36.11 |
| Previous Close | $36.14 |
| High | $36.31 |
| Low | $36.04 |
| Adjusted Open | $36.11 |
| Previous Adjusted Close | $36.14 |
| Adjusted High | $36.31 |
| Adjusted Low | $36.04 |
About Innovator U.S. Equity Power Buffer ETF - May (PMAY)
Innovator S&P 500 Power Buffer ETF May
Invest in Innovator U.S. Equity Power Buffer ETF - May (PMAY)
Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - May (PMAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $36.11 | $36.31 | $36.04 | $36.14 | $36.14 | 84,723 |
| 2025-05-07 | $35.98 | $36.07 | $35.89 | $36.02 | $36.02 | 162,202 |
| 2025-05-06 | $35.97 | $36.08 | $35.90 | $35.98 | $35.98 | 206,206 |
| 2025-05-05 | $36.10 | $36.23 | $36.06 | $36.13 | $36.13 | 196,015 |
| 2025-05-02 | $36.11 | $36.27 | $36.06 | $36.17 | $36.17 | 291,035 |
| 2025-05-01 | $36.11 | $36.26 | $35.95 | $35.98 | $35.98 | 958,840 |
| 2025-04-30 | $35.41 | $35.95 | $34.97 | $35.87 | $35.87 | 1,875,497 |
| 2025-04-29 | $35.50 | $35.90 | $35.48 | $35.82 | $35.82 | 76,470 |
| 2025-04-28 | $35.65 | $35.74 | $35.22 | $35.61 | $35.61 | 80,938 |
| 2025-04-25 | $35.17 | $35.63 | $35.17 | $35.62 | $35.62 | 61,225 |
| 2025-04-24 | $34.78 | $35.35 | $34.78 | $35.28 | $35.28 | 65,017 |
| 2025-04-23 | $35.00 | $35.11 | $34.55 | $34.74 | $34.74 | 96,683 |
| 2025-04-22 | $33.78 | $34.17 | $33.74 | $34.17 | $34.17 | 12,023 |
| 2025-04-21 | $33.82 | $33.83 | $33.29 | $33.53 | $33.53 | 16,863 |
| 2025-04-17 | $34.30 | $34.42 | $34.19 | $34.19 | $34.19 | 8,829 |
| 2025-04-16 | $34.44 | $34.64 | $33.98 | $34.16 | $34.16 | 31,540 |
| 2025-04-15 | $35.06 | $35.13 | $34.82 | $34.87 | $34.87 | 6,096 |
| 2025-04-14 | $35.05 | $35.13 | $34.77 | $34.96 | $34.96 | 11,380 |
| 2025-04-11 | $34.44 | $34.86 | $34.29 | $34.82 | $34.82 | 12,353 |
| 2025-04-10 | $34.60 | $34.69 | $33.73 | $34.37 | $34.37 | 114,110 |
| 2025-04-09 | $33.17 | $35.26 | $33.16 | $35.22 | $35.22 | 164,755 |
| 2025-04-08 | $34.20 | $34.31 | $33.06 | $33.11 | $33.11 | 328,152 |
| 2025-04-07 | $32.85 | $34.28 | $32.76 | $33.42 | $33.42 | 114,351 |
| 2025-04-04 | $34.13 | $34.21 | $33.46 | $33.46 | $33.46 | 129,499 |
| 2025-04-03 | $35.14 | $35.23 | $34.81 | $34.81 | $34.81 | 23,053 |
| 2025-04-02 | $35.70 | $36.19 | $35.70 | $36.06 | $36.06 | 33,973 |
| 2025-04-01 | $35.80 | $35.97 | $35.65 | $35.94 | $35.94 | 54,434 |
| 2025-03-31 | $35.43 | $35.85 | $35.33 | $35.80 | $35.80 | 106,905 |
| 2025-03-28 | $35.94 | $35.94 | $35.66 | $35.70 | $35.70 | 6,398 |
| 2025-03-27 | $36.17 | $36.26 | $36.13 | $36.16 | $36.16 | 4,555 |
| 2025-03-26 | $36.35 | $36.44 | $36.12 | $36.18 | $36.18 | 57,085 |
| 2025-03-25 | $36.32 | $36.42 | $36.32 | $36.37 | $36.37 | 11,337 |
| 2025-03-24 | $36.21 | $36.36 | $36.21 | $36.36 | $36.36 | 13,461 |
| 2025-03-21 | $35.78 | $35.97 | $35.77 | $35.97 | $35.97 | 15,250 |
| 2025-03-20 | $35.81 | $36.10 | $35.79 | $35.94 | $35.94 | 17,277 |
| 2025-03-19 | $35.80 | $36.10 | $35.80 | $36.01 | $36.01 | 17,503 |
| 2025-03-18 | $35.87 | $35.87 | $35.70 | $35.73 | $35.73 | 25,663 |
| 2025-03-17 | $35.77 | $36.02 | $35.77 | $35.98 | $35.98 | 23,105 |
| 2025-03-14 | $35.48 | $35.78 | $35.48 | $35.77 | $35.77 | 17,917 |
| 2025-03-13 | $35.59 | $35.59 | $35.27 | $35.29 | $35.29 | 16,883 |
| 2025-03-12 | $35.63 | $35.65 | $35.41 | $35.58 | $35.58 | 24,270 |
| 2025-03-11 | $35.58 | $35.69 | $35.34 | $35.52 | $35.52 | 33,383 |
| 2025-03-10 | $35.83 | $35.83 | $35.54 | $35.58 | $35.58 | 24,660 |
| 2025-03-07 | $36.03 | $36.06 | $35.80 | $36.04 | $36.04 | 25,855 |
| 2025-03-06 | $36.07 | $36.08 | $35.87 | $35.90 | $35.90 | 40,841 |
| 2025-03-05 | $36.10 | $36.23 | $36.02 | $36.21 | $36.21 | 31,391 |
| 2025-03-04 | $36.06 | $36.22 | $35.93 | $36.06 | $36.06 | 12,072 |
| 2025-03-03 | $36.38 | $36.40 | $36.08 | $36.17 | $36.17 | 31,216 |
| 2025-02-28 | $36.18 | $36.44 | $36.18 | $36.44 | $36.44 | 21,624 |
| 2025-02-27 | $36.41 | $36.44 | $36.23 | $36.23 | $36.23 | 13,582 |
| 2025-02-26 | $36.37 | $36.49 | $36.34 | $36.38 | $36.38 | 17,296 |
| 2025-02-25 | $36.40 | $36.42 | $36.29 | $36.38 | $36.38 | 37,956 |
| 2025-02-24 | $36.47 | $36.52 | $36.39 | $36.39 | $36.39 | 41,077 |
| 2025-02-21 | $36.54 | $36.55 | $36.41 | $36.41 | $36.41 | 7,514 |
| 2025-02-20 | $36.53 | $36.55 | $36.50 | $36.55 | $36.55 | 22,211 |
| 2025-02-19 | $36.50 | $36.57 | $36.50 | $36.56 | $36.56 | 35,374 |
| 2025-02-18 | $36.45 | $36.56 | $36.45 | $36.55 | $36.55 | 21,957 |
| 2025-02-14 | $36.50 | $36.53 | $36.49 | $36.52 | $36.52 | 18,832 |
| 2025-02-13 | $36.44 | $36.53 | $36.43 | $36.51 | $36.51 | 23,835 |
| 2025-02-12 | $36.42 | $36.47 | $36.39 | $36.43 | $36.43 | 9,355 |
| 2025-02-11 | $36.41 | $36.46 | $36.41 | $36.45 | $36.45 | 20,385 |
| 2025-02-10 | $36.39 | $36.45 | $36.39 | $36.43 | $36.43 | 19,905 |
| 2025-02-07 | $36.44 | $36.48 | $36.35 | $36.35 | $36.35 | 13,008 |
| 2025-02-06 | $36.39 | $36.41 | $36.37 | $36.41 | $36.41 | 6,513 |
| 2025-02-05 | $36.34 | $36.39 | $36.30 | $36.38 | $36.38 | 22,661 |
| 2025-02-04 | $36.40 | $36.40 | $36.28 | $36.35 | $36.35 | 9,153 |
| 2025-02-03 | $36.15 | $36.31 | $36.14 | $36.25 | $36.25 | 14,664 |
| 2025-01-31 | $36.44 | $36.44 | $36.31 | $36.31 | $36.31 | 92,111 |
| 2025-01-30 | $36.36 | $36.38 | $36.31 | $36.34 | $36.34 | 8,768 |
| 2025-01-29 | $36.28 | $36.36 | $36.27 | $36.30 | $36.30 | 20,015 |
| 2025-01-28 | $36.34 | $36.36 | $36.22 | $36.32 | $36.32 | 18,805 |
| 2025-01-27 | $36.26 | $36.27 | $36.20 | $36.24 | $36.24 | 20,217 |
| 2025-01-24 | $36.37 | $36.40 | $36.34 | $36.35 | $36.35 | 12,235 |
| 2025-01-23 | $36.28 | $36.36 | $36.28 | $36.35 | $36.35 | 41,939 |
| 2025-01-22 | $36.37 | $36.37 | $36.32 | $36.32 | $36.32 | 15,963 |
| 2025-01-21 | $36.26 | $36.31 | $36.23 | $36.29 | $36.29 | 10,948 |
| 2025-01-17 | $36.20 | $36.24 | $36.19 | $36.22 | $36.22 | 8,662 |
| 2025-01-16 | $36.12 | $36.16 | $36.12 | $36.12 | $36.12 | 19,248 |
| 2025-01-15 | $36.11 | $36.16 | $36.07 | $36.16 | $36.16 | 23,544 |
| 2025-01-14 | $35.92 | $35.94 | $35.83 | $35.92 | $35.92 | 15,381 |
| 2025-01-13 | $35.72 | $35.91 | $35.72 | $35.90 | $35.90 | 13,321 |
| 2025-01-10 | $35.90 | $35.92 | $35.81 | $35.86 | $35.86 | 22,657 |
| 2025-01-08 | $35.91 | $36.02 | $35.90 | $35.98 | $35.98 | 21,790 |
| 2025-01-07 | $36.09 | $36.09 | $35.93 | $35.98 | $35.98 | 30,664 |
| 2025-01-06 | $36.10 | $36.16 | $36.06 | $36.06 | $36.06 | 12,516 |
| 2025-01-03 | $35.93 | $36.05 | $35.93 | $36.03 | $36.03 | 10,393 |
| 2025-01-02 | $35.93 | $36.04 | $35.78 | $35.89 | $35.89 | 93,503 |
| 2024-12-31 | $35.97 | $35.99 | $35.85 | $35.91 | $35.91 | 22,219 |
| 2024-12-30 | $35.82 | $36.05 | $35.82 | $36.00 | $36.00 | 56,918 |
| 2024-12-27 | $36.01 | $36.01 | $35.92 | $35.97 | $35.97 | 26,582 |
| 2024-12-26 | $36.02 | $36.11 | $36.00 | $36.08 | $36.08 | 5,762 |
| 2024-12-24 | $35.96 | $36.06 | $35.96 | $36.06 | $36.06 | 3,315 |
| 2024-12-23 | $35.83 | $35.97 | $35.79 | $35.97 | $35.97 | 17,762 |
| 2024-12-20 | $35.71 | $35.90 | $35.63 | $35.85 | $35.85 | 34,777 |
| 2024-12-19 | $35.76 | $35.79 | $35.66 | $35.68 | $35.68 | 33,814 |
| 2024-12-18 | $36.02 | $36.08 | $35.70 | $35.73 | $35.73 | 30,166 |
| 2024-12-17 | $35.97 | $36.07 | $35.97 | $36.02 | $36.02 | 8,488 |
| 2024-12-16 | $36.02 | $36.10 | $36.01 | $36.01 | $36.01 | 12,688 |
| 2024-12-13 | $36.01 | $36.05 | $35.98 | $36.02 | $36.02 | 7,174 |
| 2024-12-12 | $36.00 | $36.08 | $35.98 | $36.03 | $36.03 | 26,342 |
| 2024-12-11 | $36.04 | $36.09 | $36.00 | $36.04 | $36.04 | 6,061 |
| 2024-12-10 | $36.00 | $36.04 | $35.96 | $35.98 | $35.98 | 12,863 |
| 2024-12-09 | $36.01 | $36.03 | $35.97 | $36.00 | $36.00 | 10,134 |
| 2024-12-06 | $36.02 | $36.07 | $35.99 | $36.01 | $36.01 | 26,156 |
| 2024-12-05 | $35.98 | $36.02 | $35.97 | $35.98 | $35.98 | 12,218 |
| 2024-12-04 | $36.00 | $36.02 | $35.98 | $35.98 | $35.98 | 21,893 |
| 2024-12-03 | $35.95 | $35.98 | $35.95 | $35.96 | $35.96 | 13,461 |
| 2024-12-02 | $35.94 | $35.98 | $35.94 | $35.94 | $35.94 | 149,356 |
| 2024-11-29 | $35.91 | $35.94 | $35.91 | $35.94 | $35.94 | 581 |
| 2024-11-27 | $35.89 | $35.91 | $35.86 | $35.91 | $35.91 | 5,707 |
| 2024-11-26 | $35.87 | $35.94 | $35.85 | $35.88 | $35.88 | 3,689 |
| 2024-11-25 | $35.86 | $35.86 | $35.80 | $35.83 | $35.83 | 75,836 |
| 2024-11-22 | $35.73 | $35.80 | $35.73 | $35.78 | $35.78 | 28,351 |
| 2024-11-21 | $35.68 | $35.80 | $35.67 | $35.71 | $35.71 | 6,410 |
| 2024-11-20 | $35.74 | $35.74 | $35.62 | $35.68 | $35.68 | 4,836 |
| 2024-11-19 | $35.61 | $35.74 | $35.61 | $35.69 | $35.69 | 10,047 |
| 2024-11-18 | $35.64 | $35.72 | $35.61 | $35.68 | $35.68 | 30,331 |
| 2024-11-15 | $35.67 | $35.73 | $35.59 | $35.59 | $35.59 | 22,705 |
| 2024-11-14 | $35.75 | $35.83 | $35.72 | $35.72 | $35.72 | 15,357 |
| 2024-11-13 | $35.74 | $35.81 | $35.73 | $35.77 | $35.77 | 13,730 |
| 2024-11-12 | $35.81 | $35.82 | $35.71 | $35.77 | $35.77 | 29,735 |
| 2024-11-11 | $35.76 | $35.80 | $35.74 | $35.78 | $35.78 | 7,867 |
| 2024-11-08 | $35.75 | $35.79 | $35.73 | $35.74 | $35.74 | 880,687 |
| 2024-11-07 | $35.66 | $35.76 | $35.66 | $35.73 | $35.73 | 56,180 |
| 2024-11-06 | $35.59 | $35.71 | $35.58 | $35.63 | $35.63 | 59,733 |
| 2024-11-05 | $35.26 | $35.43 | $35.24 | $35.38 | $35.38 | 26,329 |
| 2024-11-04 | $35.23 | $35.30 | $35.20 | $35.26 | $35.26 | 21,383 |
| 2024-11-01 | $35.24 | $35.32 | $35.24 | $35.26 | $35.26 | 22,867 |
| 2024-10-31 | $35.25 | $35.28 | $35.21 | $35.24 | $35.24 | 48,554 |
| 2024-10-30 | $35.40 | $35.49 | $35.38 | $35.39 | $35.39 | 17,817 |
| 2024-10-29 | $35.41 | $35.48 | $35.40 | $35.46 | $35.46 | 16,934 |
| 2024-10-28 | $35.45 | $35.48 | $35.42 | $35.43 | $35.43 | 5,106 |
| 2024-10-25 | $35.40 | $35.49 | $35.36 | $35.38 | $35.38 | 3,111 |
| 2024-10-24 | $35.38 | $35.40 | $35.34 | $35.36 | $35.36 | 16,314 |
| 2024-10-23 | $35.49 | $35.50 | $35.28 | $35.34 | $35.34 | 32,263 |
| 2024-10-22 | $35.39 | $35.49 | $35.39 | $35.44 | $35.44 | 14,595 |
| 2024-10-21 | $35.36 | $35.46 | $35.36 | $35.43 | $35.43 | 15,524 |
| 2024-10-18 | $35.40 | $35.48 | $35.40 | $35.43 | $35.43 | 31,416 |
| 2024-10-17 | $35.37 | $35.43 | $35.37 | $35.38 | $35.38 | 29,883 |
| 2024-10-16 | $35.33 | $35.41 | $35.33 | $35.36 | $35.36 | 34,162 |
| 2024-10-15 | $35.42 | $35.42 | $35.30 | $35.31 | $35.31 | 20,140 |
| 2024-10-14 | $35.37 | $35.43 | $35.34 | $35.38 | $35.38 | 46,703 |
| 2024-10-11 | $35.24 | $35.33 | $35.24 | $35.29 | $35.29 | 25,793 |
| 2024-10-10 | $35.22 | $35.27 | $35.20 | $35.22 | $35.22 | 50,953 |
| 2024-10-09 | $35.19 | $35.27 | $35.19 | $35.24 | $35.24 | 15,006 |
| 2024-10-08 | $35.11 | $35.19 | $35.11 | $35.18 | $35.18 | 18,342 |
| 2024-10-07 | $35.24 | $35.24 | $35.03 | $35.07 | $35.07 | 22,910 |
| 2024-10-04 | $35.11 | $35.19 | $35.07 | $35.19 | $35.19 | 26,575 |
| 2024-10-03 | $35.09 | $35.13 | $35.03 | $35.08 | $35.08 | 21,255 |
| 2024-10-02 | $35.08 | $35.17 | $35.07 | $35.13 | $35.13 | 39,157 |
| 2024-10-01 | $35.15 | $35.18 | $35.04 | $35.14 | $35.14 | 30,114 |
| 2024-09-30 | $35.20 | $35.24 | $35.14 | $35.24 | $35.24 | 23,415 |
| 2024-09-27 | $35.26 | $35.27 | $35.16 | $35.16 | $35.16 | 50,575 |
| 2024-09-26 | $35.22 | $35.23 | $35.16 | $35.20 | $35.20 | 22,436 |
| 2024-09-25 | $35.25 | $35.25 | $35.14 | $35.18 | $35.18 | 42,057 |
| 2024-09-24 | $35.17 | $35.23 | $35.13 | $35.20 | $35.20 | 16,912 |
| 2024-09-23 | $35.15 | $35.17 | $35.11 | $35.14 | $35.14 | 19,672 |
| 2024-09-20 | $35.10 | $35.18 | $35.06 | $35.16 | $35.16 | 28,987 |
| 2024-09-19 | $35.06 | $35.16 | $35.05 | $35.11 | $35.11 | 61,829 |
| 2024-09-18 | $34.92 | $35.03 | $34.86 | $34.88 | $34.88 | 16,854 |
| 2024-09-17 | $35.02 | $35.02 | $34.87 | $34.90 | $34.90 | 28,219 |
| 2024-09-16 | $34.92 | $34.94 | $34.85 | $34.90 | $34.90 | 18,110 |
| 2024-09-13 | $34.85 | $34.92 | $34.82 | $34.92 | $34.92 | 744,624 |
| 2024-09-12 | $34.65 | $34.82 | $34.65 | $34.78 | $34.78 | 17,982 |
| 2024-09-11 | $34.46 | $34.70 | $34.34 | $34.69 | $34.69 | 20,913 |
| 2024-09-10 | $34.53 | $34.58 | $34.40 | $34.53 | $34.53 | 96,772 |
| 2024-09-09 | $34.41 | $34.52 | $34.36 | $34.45 | $34.45 | 44,137 |
| 2024-09-06 | $34.57 | $34.57 | $34.27 | $34.27 | $34.27 | 21,497 |
| 2024-09-05 | $34.60 | $34.65 | $34.48 | $34.56 | $34.56 | 25,475 |
| 2024-09-04 | $34.45 | $34.67 | $34.45 | $34.54 | $34.54 | 51,062 |
| 2024-09-03 | $34.85 | $34.85 | $34.58 | $34.58 | $34.58 | 12,776 |
| 2024-08-30 | $34.79 | $34.91 | $34.77 | $34.89 | $34.89 | 26,500 |
| 2024-08-29 | $34.89 | $34.89 | $34.73 | $34.73 | $34.73 | 46,924 |
| 2024-08-28 | $34.75 | $34.77 | $34.66 | $34.72 | $34.72 | 21,068 |
| 2024-08-27 | $34.75 | $34.84 | $34.75 | $34.81 | $34.81 | 12,282 |
| 2024-08-26 | $34.84 | $34.84 | $34.75 | $34.83 | $34.83 | 13,520 |
| 2024-08-23 | $34.71 | $34.82 | $34.71 | $34.82 | $34.82 | 14,548 |
| 2024-08-22 | $34.79 | $34.83 | $34.63 | $34.70 | $34.70 | 20,772 |
| 2024-08-21 | $34.72 | $34.79 | $34.72 | $34.77 | $34.77 | 10,545 |
| 2024-08-20 | $34.77 | $34.77 | $34.71 | $34.71 | $34.71 | 17,657 |
| 2024-08-19 | $34.66 | $34.74 | $34.60 | $34.74 | $34.74 | 10,856 |
| 2024-08-16 | $34.56 | $34.65 | $34.56 | $34.64 | $34.64 | 23,319 |
| 2024-08-15 | $34.51 | $34.60 | $34.50 | $34.56 | $34.56 | 43,816 |
| 2024-08-14 | $34.31 | $34.38 | $34.26 | $34.34 | $34.34 | 68,714 |
| 2024-08-13 | $34.07 | $34.33 | $34.07 | $34.28 | $34.28 | 18,919 |
| 2024-08-12 | $34.09 | $34.12 | $33.97 | $34.06 | $34.06 | 36,900 |
| 2024-08-09 | $33.85 | $34.02 | $33.85 | $34.00 | $34.00 | 6,060 |
| 2024-08-08 | $33.63 | $33.91 | $33.63 | $33.91 | $33.91 | 23,684 |
| 2024-08-07 | $33.77 | $33.91 | $33.49 | $33.49 | $33.49 | 76,362 |
| 2024-08-06 | $33.30 | $33.86 | $33.24 | $33.59 | $33.59 | 134,777 |
| 2024-08-05 | $33.09 | $33.66 | $32.70 | $33.30 | $33.30 | 137,115 |
| 2024-08-02 | $34.00 | $34.02 | $33.77 | $33.90 | $33.90 | 15,793 |
| 2024-08-01 | $34.48 | $34.48 | $34.08 | $34.21 | $34.21 | 68,294 |
| 2024-07-31 | $34.33 | $34.47 | $34.30 | $34.38 | $34.38 | 20,311 |
| 2024-07-30 | $34.25 | $34.25 | $34.08 | $34.14 | $34.14 | 19,730 |
| 2024-07-29 | $34.27 | $34.30 | $34.22 | $34.22 | $34.22 | 11,297 |
| 2024-07-26 | $34.18 | $34.26 | $34.14 | $34.20 | $34.20 | 24,228 |
| 2024-07-25 | $34.04 | $34.23 | $34.01 | $34.01 | $34.01 | 15,081 |
| 2024-07-24 | $34.28 | $34.28 | $34.08 | $34.11 | $34.11 | 35,726 |
| 2024-07-23 | $34.36 | $34.48 | $34.36 | $34.38 | $34.38 | 45,179 |
| 2024-07-22 | $34.33 | $34.46 | $34.33 | $34.44 | $34.44 | 15,966 |
| 2024-07-19 | $34.34 | $34.35 | $34.27 | $34.27 | $34.27 | 7,981 |
| 2024-07-18 | $34.50 | $34.52 | $34.30 | $34.36 | $34.36 | 74,186 |
| 2024-07-17 | $34.53 | $34.53 | $34.43 | $34.48 | $34.48 | 15,434 |
| 2024-07-16 | $34.56 | $34.64 | $34.55 | $34.61 | $34.61 | 66,582 |
| 2024-07-15 | $34.56 | $34.63 | $34.54 | $34.59 | $34.59 | 30,199 |
| 2024-07-12 | $34.48 | $34.61 | $34.48 | $34.55 | $34.55 | 73,494 |
| 2024-07-11 | $34.57 | $34.57 | $34.42 | $34.47 | $34.47 | 47,853 |
| 2024-07-10 | $34.44 | $34.53 | $34.42 | $34.53 | $34.53 | 9,025 |
| 2024-07-09 | $34.42 | $34.48 | $34.40 | $34.45 | $34.45 | 20,486 |
| 2024-07-08 | $34.41 | $34.43 | $34.38 | $34.41 | $34.41 | 13,350 |
| 2024-07-05 | $34.35 | $34.41 | $34.32 | $34.39 | $34.39 | 25,756 |
| 2024-07-03 | $34.24 | $34.32 | $34.19 | $34.31 | $34.31 | 47,087 |
| 2024-07-02 | $34.12 | $34.29 | $34.09 | $34.27 | $34.27 | 57,183 |
| 2024-07-01 | $34.09 | $34.22 | $34.09 | $34.22 | $34.22 | 90,083 |
| 2024-06-28 | $34.18 | $34.27 | $34.11 | $34.11 | $34.11 | 28,405 |
| 2024-06-27 | $34.13 | $34.18 | $34.11 | $34.15 | $34.15 | 24,745 |
| 2024-06-26 | $34.07 | $34.15 | $34.07 | $34.14 | $34.14 | 14,687 |
| 2024-06-25 | $34.09 | $34.12 | $34.06 | $34.11 | $34.11 | 11,917 |
| 2024-06-24 | $34.09 | $34.15 | $34.04 | $34.04 | $34.04 | 11,057 |
| 2024-06-21 | $34.02 | $34.11 | $34.02 | $34.07 | $34.07 | 20,093 |
| 2024-06-20 | $34.15 | $34.22 | $34.05 | $34.09 | $34.09 | 24,530 |
| 2024-06-18 | $34.09 | $34.16 | $34.09 | $34.14 | $34.14 | 27,050 |
| 2024-06-17 | $34.03 | $34.17 | $33.98 | $34.11 | $34.11 | 37,552 |
| 2024-06-14 | $33.94 | $34.02 | $33.94 | $33.99 | $33.99 | 28,919 |
| 2024-06-13 | $34.01 | $34.03 | $33.80 | $34.03 | $34.03 | 13,774 |
| 2024-06-12 | $33.98 | $34.04 | $33.92 | $33.95 | $33.95 | 58,788 |
| 2024-06-11 | $33.75 | $33.84 | $33.73 | $33.84 | $33.84 | 38,570 |
| 2024-06-10 | $33.78 | $33.84 | $33.75 | $33.84 | $33.84 | 17,890 |
| 2024-06-07 | $33.80 | $33.85 | $33.74 | $33.77 | $33.77 | 34,930 |
| 2024-06-06 | $33.82 | $33.82 | $33.74 | $33.80 | $33.80 | 27,016 |
| 2024-06-05 | $33.70 | $33.78 | $33.68 | $33.78 | $33.78 | 50,264 |
| 2024-06-04 | $33.58 | $33.64 | $33.54 | $33.62 | $33.62 | 50,749 |
| 2024-06-03 | $33.59 | $33.62 | $33.47 | $33.61 | $33.61 | 191,254 |
| 2024-05-31 | $33.48 | $33.56 | $33.31 | $33.56 | $33.56 | 47,175 |
| 2024-05-30 | $33.50 | $33.52 | $33.40 | $33.46 | $33.46 | 56,159 |
| 2024-05-29 | $33.52 | $33.58 | $33.50 | $33.51 | $33.51 | 50,748 |
| 2024-05-28 | $33.65 | $33.67 | $33.56 | $33.63 | $33.63 | 42,275 |
| 2024-05-24 | $33.63 | $33.66 | $33.54 | $33.63 | $33.63 | 19,643 |
| 2024-05-23 | $33.69 | $33.69 | $33.47 | $33.51 | $33.51 | 42,035 |
| 2024-05-22 | $33.65 | $33.66 | $33.54 | $33.59 | $33.59 | 81,192 |
| 2024-05-21 | $33.58 | $33.66 | $33.58 | $33.65 | $33.65 | 32,012 |
| 2024-05-20 | $33.56 | $33.65 | $33.56 | $33.59 | $33.59 | 51,508 |
| 2024-05-17 | $33.54 | $33.59 | $33.52 | $33.55 | $33.55 | 45,367 |
| 2024-05-16 | $33.57 | $33.62 | $33.54 | $33.54 | $33.54 | 57,400 |
| 2024-05-15 | $33.45 | $33.57 | $33.42 | $33.57 | $33.57 | 387,569 |
| 2024-05-14 | $33.29 | $33.39 | $33.28 | $33.38 | $33.38 | 99,230 |
| 2024-05-13 | $33.35 | $33.35 | $33.26 | $33.29 | $33.29 | 74,383 |
| 2024-05-10 | $33.30 | $33.34 | $33.25 | $33.30 | $33.30 | 44,148 |
| 2024-05-09 | $33.16 | $33.27 | $33.16 | $33.26 | $33.26 | 853,582 |
| 2024-05-08 | $33.08 | $33.19 | $33.08 | $33.17 | $33.17 | 96,808 |
| 2024-05-07 | $33.13 | $33.20 | $33.13 | $33.18 | $33.18 | 113,298 |
| 2024-05-06 | $33.05 | $33.15 | $33.03 | $33.15 | $33.15 | 243,246 |
| 2024-05-03 | $32.95 | $32.99 | $32.87 | $32.98 | $32.98 | 219,867 |
| 2024-05-02 | $32.72 | $32.78 | $32.57 | $32.75 | $32.75 | 421,623 |
| 2024-05-01 | $32.67 | $32.85 | $32.55 | $32.56 | $32.56 | 926,571 |
| 2024-04-30 | $32.66 | $32.69 | $32.63 | $32.65 | $32.65 | 1,574,473 |
| 2024-04-29 | $32.66 | $32.68 | $32.60 | $32.67 | $32.67 | 89,444 |
| 2024-04-26 | $32.65 | $32.68 | $32.60 | $32.61 | $32.61 | 25,480 |
| 2024-04-25 | $32.63 | $32.67 | $32.57 | $32.64 | $32.64 | 15,912 |
| 2024-04-24 | $32.65 | $32.65 | $32.58 | $32.64 | $32.64 | 21,509 |
| 2024-04-23 | $32.60 | $32.64 | $32.56 | $32.64 | $32.64 | 9,408 |
| 2024-04-22 | $32.57 | $32.61 | $32.54 | $32.56 | $32.56 | 33,463 |
| 2024-04-19 | $32.53 | $32.60 | $32.51 | $32.52 | $32.52 | 20,951 |
| 2024-04-18 | $32.51 | $32.58 | $32.51 | $32.55 | $32.55 | 22,252 |
| 2024-04-17 | $32.54 | $32.57 | $32.51 | $32.51 | $32.51 | 15,333 |
| 2024-04-16 | $32.52 | $32.55 | $32.49 | $32.51 | $32.51 | 22,591 |
| 2024-04-15 | $32.53 | $32.56 | $32.49 | $32.49 | $32.49 | 9,168 |
| 2024-04-12 | $32.54 | $32.55 | $32.48 | $32.55 | $32.55 | 11,355 |
| 2024-04-11 | $32.47 | $32.57 | $32.47 | $32.52 | $32.52 | 40,834 |
| 2024-04-10 | $32.48 | $32.57 | $32.48 | $32.51 | $32.51 | 6,994 |
| 2024-04-09 | $32.53 | $32.55 | $32.48 | $32.52 | $32.52 | 28,099 |
| 2024-04-08 | $32.50 | $32.54 | $32.48 | $32.52 | $32.52 | 48,926 |
| 2024-04-05 | $32.46 | $32.54 | $32.45 | $32.50 | $32.50 | 17,175 |
| 2024-04-04 | $32.51 | $32.53 | $32.45 | $32.49 | $32.49 | 17,461 |
| 2024-04-03 | $32.48 | $32.53 | $32.45 | $32.47 | $32.47 | 57,311 |
| 2024-04-02 | $32.47 | $32.52 | $32.45 | $32.52 | $32.52 | 162,856 |
| 2024-04-01 | $32.48 | $32.54 | $32.45 | $32.47 | $32.47 | 158,350 |
| 2024-03-28 | $32.47 | $32.50 | $32.45 | $32.47 | $32.47 | 59,373 |
| 2024-03-27 | $32.44 | $32.48 | $32.44 | $32.45 | $32.45 | 11,060 |
| 2024-03-26 | $32.44 | $32.51 | $32.41 | $32.47 | $32.47 | 9,892 |
| 2024-03-25 | $32.38 | $32.48 | $32.38 | $32.43 | $32.43 | 20,672 |
| 2024-03-22 | $32.47 | $32.49 | $32.42 | $32.48 | $32.48 | 7,566 |
| 2024-03-21 | $32.41 | $32.48 | $32.39 | $32.44 | $32.44 | 15,268 |
| 2024-03-20 | $32.40 | $32.45 | $32.36 | $32.40 | $32.40 | 16,639 |
| 2024-03-19 | $32.38 | $32.41 | $32.35 | $32.37 | $32.37 | 25,995 |
| 2024-03-18 | $32.38 | $32.40 | $32.34 | $32.36 | $32.36 | 6,180 |
| 2024-03-15 | $32.37 | $32.39 | $32.32 | $32.39 | $32.39 | 9,989 |
| 2024-03-14 | $32.32 | $32.38 | $32.32 | $32.33 | $32.33 | 40,454 |
| 2024-03-13 | $32.31 | $32.37 | $32.31 | $32.33 | $32.33 | 45,997 |
| 2024-03-12 | $32.38 | $32.38 | $32.30 | $32.34 | $32.34 | 18,513 |
| 2024-03-11 | $32.27 | $32.33 | $32.25 | $32.28 | $32.28 | 51,900 |
| 2024-03-08 | $32.34 | $32.35 | $32.29 | $32.30 | $32.30 | 16,578 |
| 2024-03-07 | $32.32 | $32.36 | $32.26 | $32.29 | $32.29 | 28,802 |
| 2024-03-06 | $32.28 | $32.31 | $32.27 | $32.27 | $32.27 | 9,632 |
| 2024-03-05 | $32.29 | $32.29 | $32.21 | $32.26 | $32.26 | 29,321 |
| 2024-03-04 | $32.29 | $32.33 | $32.29 | $32.29 | $32.29 | 66,602 |
| 2024-03-01 | $32.31 | $32.31 | $32.27 | $32.29 | $32.29 | 43,052 |
| 2024-02-29 | $32.24 | $32.28 | $32.24 | $32.27 | $32.27 | 50,431 |
| 2024-02-28 | $32.24 | $32.28 | $32.23 | $32.25 | $32.25 | 53,570 |
| 2024-02-27 | $32.24 | $32.25 | $32.22 | $32.24 | $32.24 | 22,084 |
| 2024-02-26 | $32.23 | $32.24 | $32.21 | $32.24 | $32.24 | 70,018 |
| 2024-02-23 | $32.21 | $32.23 | $32.20 | $32.21 | $32.21 | 21,212 |
| 2024-02-22 | $32.16 | $32.21 | $32.16 | $32.20 | $32.20 | 26,520 |
| 2024-02-21 | $32.10 | $32.11 | $31.98 | $32.09 | $32.09 | 110,839 |
| 2024-02-20 | $32.13 | $32.13 | $32.05 | $32.07 | $32.07 | 93,006 |
| 2024-02-16 | $32.10 | $32.14 | $32.09 | $32.12 | $32.12 | 13,405 |
| 2024-02-15 | $32.04 | $32.14 | $32.04 | $32.10 | $32.10 | 24,855 |
| 2024-02-14 | $32.05 | $32.09 | $32.02 | $32.07 | $32.07 | 62,165 |
| 2024-02-13 | $32.02 | $32.04 | $31.95 | $31.99 | $31.99 | 23,206 |
| 2024-02-12 | $32.16 | $32.16 | $32.07 | $32.09 | $32.09 | 70,561 |
| 2024-02-09 | $32.08 | $32.13 | $32.06 | $32.08 | $32.08 | 70,141 |
| 2024-02-08 | $32.04 | $32.11 | $32.03 | $32.04 | $32.04 | 14,947 |
| 2024-02-07 | $32.03 | $32.09 | $32.01 | $32.04 | $32.04 | 12,561 |
| 2024-02-06 | $31.98 | $32.02 | $31.97 | $32.00 | $32.00 | 12,284 |
| 2024-02-05 | $31.97 | $32.03 | $31.92 | $31.97 | $31.97 | 98,218 |
| 2024-02-02 | $31.90 | $31.99 | $31.90 | $31.99 | $31.99 | 19,974 |
| 2024-02-01 | $31.85 | $31.94 | $31.82 | $31.90 | $31.90 | 29,076 |
| 2024-01-31 | $31.87 | $31.91 | $31.80 | $31.81 | $31.81 | 26,085 |
| 2024-01-30 | $31.91 | $31.96 | $31.90 | $31.90 | $31.90 | 34,927 |
| 2024-01-29 | $31.91 | $31.92 | $31.85 | $31.91 | $31.91 | 33,445 |
| 2024-01-26 | $31.80 | $31.88 | $31.80 | $31.85 | $31.85 | 47,682 |
| 2024-01-25 | $31.87 | $31.89 | $31.81 | $31.85 | $31.85 | 11,023 |
| 2024-01-24 | $31.85 | $31.90 | $31.81 | $31.81 | $31.81 | 44,602 |
| 2024-01-23 | $31.80 | $31.83 | $31.77 | $31.82 | $31.82 | 37,839 |
| 2024-01-22 | $31.77 | $31.78 | $31.74 | $31.76 | $31.76 | 76,445 |
| 2024-01-19 | $31.66 | $31.75 | $31.62 | $31.72 | $31.72 | 52,617 |
| 2024-01-18 | $31.55 | $31.64 | $31.51 | $31.61 | $31.61 | 8,510 |
| 2024-01-17 | $31.44 | $31.51 | $31.42 | $31.47 | $31.47 | 7,214 |
| 2024-01-16 | $31.53 | $31.60 | $31.51 | $31.56 | $31.56 | 27,168 |
| 2024-01-12 | $31.57 | $31.63 | $31.57 | $31.60 | $31.60 | 23,352 |
| 2024-01-11 | $31.58 | $31.61 | $31.48 | $31.58 | $31.58 | 127,941 |
| 2024-01-10 | $31.52 | $31.63 | $31.50 | $31.57 | $31.57 | 76,806 |
| 2024-01-09 | $31.46 | $31.54 | $31.45 | $31.49 | $31.49 | 33,618 |
| 2024-01-08 | $31.33 | $31.52 | $31.33 | $31.52 | $31.52 | 16,361 |
| 2024-01-05 | $31.29 | $31.38 | $31.27 | $31.31 | $31.31 | 32,156 |
| 2024-01-04 | $31.28 | $31.37 | $31.26 | $31.26 | $31.26 | 37,240 |
| 2024-01-03 | $31.35 | $31.36 | $31.30 | $31.30 | $31.30 | 93,263 |
| 2024-01-02 | $31.41 | $31.43 | $31.34 | $31.39 | $31.39 | 59,018 |
| 2023-12-29 | $31.47 | $31.50 | $31.41 | $31.47 | $31.47 | 38,459 |
| 2023-12-28 | $31.53 | $31.53 | $31.45 | $31.46 | $31.46 | 38,918 |
| 2023-12-27 | $31.39 | $31.51 | $31.36 | $31.49 | $31.49 | 41,436 |
| 2023-12-26 | $31.34 | $31.45 | $31.34 | $31.40 | $31.40 | 19,728 |
| 2023-12-22 | $31.35 | $31.38 | $31.33 | $31.37 | $31.37 | 18,446 |
| 2023-12-21 | $31.24 | $31.33 | $31.20 | $31.33 | $31.33 | 68,560 |
| 2023-12-20 | $31.30 | $31.39 | $31.17 | $31.17 | $31.17 | 71,211 |
| 2023-12-19 | $31.33 | $31.38 | $31.33 | $31.36 | $31.36 | 22,834 |
| 2023-12-18 | $31.26 | $31.36 | $31.26 | $31.34 | $31.34 | 41,188 |
| 2023-12-15 | $31.24 | $31.31 | $31.24 | $31.27 | $31.27 | 24,001 |
| 2023-12-14 | $31.29 | $31.33 | $31.23 | $31.27 | $31.27 | 18,157 |
| 2023-12-13 | $31.06 | $31.27 | $31.06 | $31.25 | $31.25 | 26,543 |
| 2023-12-12 | $30.95 | $31.08 | $30.94 | $31.08 | $31.08 | 18,510 |
| 2023-12-11 | $30.93 | $31.03 | $30.92 | $31.00 | $31.00 | 11,984 |
| 2023-12-08 | $30.89 | $30.95 | $30.83 | $30.92 | $30.92 | 21,010 |
| 2023-12-07 | $30.76 | $30.88 | $30.76 | $30.85 | $30.85 | 18,349 |
| 2023-12-06 | $30.90 | $30.90 | $30.71 | $30.71 | $30.71 | 5,575 |
| 2023-12-05 | $30.73 | $30.82 | $30.73 | $30.76 | $30.76 | 170,418 |
| 2023-12-04 | $30.72 | $30.80 | $30.69 | $30.78 | $30.78 | 20,138 |
| 2023-12-01 | $30.75 | $30.88 | $30.74 | $30.85 | $30.85 | 32,439 |
| 2023-11-30 | $30.71 | $30.78 | $30.66 | $30.78 | $30.78 | 37,621 |
| 2023-11-29 | $30.78 | $30.83 | $30.68 | $30.69 | $30.69 | 17,259 |
| 2023-11-28 | $30.67 | $30.79 | $30.67 | $30.70 | $30.70 | 39,136 |
| 2023-11-27 | $30.68 | $30.74 | $30.68 | $30.69 | $30.69 | 24,613 |
| 2023-11-24 | $30.71 | $30.72 | $30.69 | $30.72 | $30.72 | 4,517 |
| 2023-11-22 | $30.68 | $30.74 | $30.67 | $30.74 | $30.74 | 8,556 |
| 2023-11-21 | $30.61 | $30.67 | $30.58 | $30.67 | $30.67 | 19,340 |
| 2023-11-20 | $30.45 | $30.68 | $30.45 | $30.64 | $30.64 | 26,270 |
| 2023-11-17 | $30.47 | $30.54 | $30.47 | $30.51 | $30.51 | 26,320 |
| 2023-11-16 | $30.47 | $30.53 | $30.44 | $30.53 | $30.53 | 10,821 |
| 2023-11-15 | $30.47 | $30.54 | $30.45 | $30.45 | $30.45 | 275,097 |
| 2023-11-14 | $30.45 | $30.50 | $30.42 | $30.42 | $30.42 | 21,352 |
| 2023-11-13 | $30.05 | $30.17 | $30.05 | $30.10 | $30.10 | 12,767 |
| 2023-11-10 | $29.95 | $30.14 | $29.90 | $30.11 | $30.11 | 7,023 |
| 2023-11-09 | $30.00 | $30.02 | $29.85 | $29.86 | $29.86 | 13,181 |
| 2023-11-08 | $29.98 | $30.03 | $29.90 | $30.02 | $30.02 | 85,115 |
| 2023-11-07 | $29.86 | $30.02 | $29.86 | $30.00 | $30.00 | 24,935 |
| 2023-11-06 | $29.92 | $29.93 | $29.83 | $29.90 | $29.90 | 17,815 |
| 2023-11-03 | $29.87 | $29.94 | $29.80 | $29.91 | $29.91 | 21,608 |
| 2023-11-02 | $29.47 | $29.71 | $29.47 | $29.70 | $29.70 | 13,705 |
| 2023-11-01 | $29.25 | $29.43 | $29.22 | $29.35 | $29.35 | 383,324 |
| 2023-10-31 | $29.05 | $29.21 | $29.05 | $29.15 | $29.15 | 64,184 |
| 2023-10-30 | $28.96 | $29.10 | $28.93 | $29.08 | $29.08 | 21,970 |
| 2023-10-27 | $28.97 | $29.04 | $28.78 | $28.85 | $28.85 | 107,422 |
| 2023-10-26 | $29.12 | $29.12 | $28.89 | $28.92 | $28.92 | 30,990 |
| 2023-10-25 | $29.20 | $29.28 | $29.11 | $29.15 | $29.15 | 30,973 |
| 2023-10-24 | $29.40 | $29.45 | $29.30 | $29.37 | $29.37 | 57,241 |
| 2023-10-23 | $29.20 | $29.44 | $29.19 | $29.25 | $29.25 | 8,029 |
| 2023-10-20 | $29.42 | $29.45 | $29.27 | $29.27 | $29.27 | 17,635 |
| 2023-10-19 | $29.61 | $29.66 | $29.45 | $29.52 | $29.52 | 28,142 |
| 2023-10-18 | $29.81 | $29.81 | $29.61 | $29.68 | $29.68 | 235,519 |
| 2023-10-17 | $29.70 | $29.94 | $29.70 | $29.84 | $29.84 | 498,731 |
| 2023-10-16 | $29.70 | $29.91 | $29.70 | $29.88 | $29.88 | 12,433 |
| 2023-10-13 | $29.76 | $29.82 | $29.62 | $29.65 | $29.65 | 11,717 |
| 2023-10-12 | $29.86 | $29.88 | $29.66 | $29.79 | $29.79 | 99,864 |
| 2023-10-11 | $29.82 | $29.86 | $29.72 | $29.86 | $29.86 | 11,559 |
| 2023-10-10 | $29.66 | $29.87 | $29.66 | $29.76 | $29.76 | 97,838 |
| 2023-10-09 | $29.50 | $29.70 | $29.47 | $29.66 | $29.66 | 18,328 |
| 2023-10-06 | $29.29 | $29.66 | $29.29 | $29.56 | $29.56 | 14,655 |
| 2023-10-05 | $29.33 | $29.40 | $29.26 | $29.39 | $29.39 | 30,580 |
| 2023-10-04 | $29.32 | $29.40 | $29.22 | $29.38 | $29.38 | 41,045 |
| 2023-10-03 | $29.37 | $29.41 | $29.20 | $29.24 | $29.24 | 473,693 |
| 2023-10-02 | $29.47 | $29.52 | $29.36 | $29.52 | $29.52 | 85,248 |
| 2023-09-29 | $29.67 | $29.67 | $29.43 | $29.52 | $29.52 | 21,568 |
| 2023-09-28 | $29.40 | $29.57 | $29.40 | $29.50 | $29.50 | 26,555 |
| 2023-09-27 | $29.44 | $29.47 | $29.26 | $29.42 | $29.42 | 112,443 |
| 2023-09-26 | $29.50 | $29.50 | $29.37 | $29.39 | $29.39 | 16,759 |
| 2023-09-25 | $29.57 | $29.63 | $29.52 | $29.63 | $29.63 | 11,173 |
| 2023-09-22 | $29.62 | $29.72 | $29.57 | $29.63 | $29.63 | 40,178 |
| 2023-09-21 | $29.72 | $29.73 | $29.58 | $29.61 | $29.61 | 15,937 |
| 2023-09-20 | $30.07 | $30.08 | $29.85 | $29.85 | $29.85 | 64,182 |
| 2023-09-19 | $30.04 | $30.04 | $29.91 | $29.99 | $29.99 | 25,524 |
| 2023-09-18 | $29.98 | $30.09 | $29.98 | $30.03 | $30.03 | 18,706 |
| 2023-09-15 | $30.11 | $30.13 | $30.00 | $30.00 | $30.00 | 39,876 |
| 2023-09-14 | $30.11 | $30.21 | $30.11 | $30.19 | $30.19 | 30,590 |
| 2023-09-13 | $30.05 | $30.09 | $30.01 | $30.05 | $30.05 | 24,665 |
| 2023-09-12 | $30.10 | $30.10 | $30.01 | $30.03 | $30.03 | 48,622 |
| 2023-09-11 | $30.13 | $30.13 | $30.05 | $30.10 | $30.10 | 14,765 |
| 2023-09-08 | $30.05 | $30.05 | $29.98 | $30.00 | $30.00 | 18,405 |
| 2023-09-07 | $29.89 | $30.02 | $29.89 | $30.00 | $30.00 | 26,399 |
| 2023-09-06 | $30.05 | $30.10 | $29.94 | $30.02 | $30.02 | 21,569 |
| 2023-09-05 | $30.11 | $30.15 | $30.10 | $30.10 | $30.10 | 21,219 |
| 2023-09-01 | $30.15 | $30.16 | $30.12 | $30.15 | $30.15 | 3,719 |
| 2023-08-31 | $30.22 | $30.22 | $30.12 | $30.12 | $30.12 | 37,560 |
| 2023-08-30 | $30.12 | $30.14 | $30.07 | $30.12 | $30.12 | 19,714 |
| 2023-08-29 | $29.80 | $30.09 | $29.80 | $30.07 | $30.07 | 32,054 |
| 2023-08-28 | $29.85 | $29.88 | $29.80 | $29.86 | $29.86 | 20,860 |
| 2023-08-25 | $29.72 | $29.82 | $29.64 | $29.75 | $29.75 | 22,228 |
| 2023-08-24 | $29.96 | $29.96 | $29.67 | $29.67 | $29.67 | 30,206 |
| 2023-08-23 | $29.80 | $29.88 | $29.77 | $29.84 | $29.84 | 15,396 |
| 2023-08-22 | $29.73 | $29.73 | $29.67 | $29.68 | $29.68 | 35,799 |
| 2023-08-21 | $29.72 | $29.77 | $29.59 | $29.71 | $29.71 | 21,283 |
| 2023-08-18 | $29.54 | $29.68 | $29.54 | $29.62 | $29.62 | 29,295 |
| 2023-08-17 | $29.75 | $29.78 | $29.63 | $29.64 | $29.64 | 62,884 |
| 2023-08-16 | $29.84 | $29.88 | $29.73 | $29.75 | $29.75 | 27,167 |
| 2023-08-15 | $29.89 | $29.94 | $29.82 | $29.82 | $29.82 | 9,052 |
| 2023-08-14 | $29.83 | $30.02 | $29.83 | $29.98 | $29.98 | 13,713 |
| 2023-08-11 | $29.86 | $29.98 | $29.86 | $29.91 | $29.91 | 12,762 |
| 2023-08-10 | $29.93 | $30.08 | $29.88 | $29.94 | $29.94 | 13,919 |
| 2023-08-09 | $29.98 | $30.02 | $29.88 | $29.95 | $29.95 | 9,693 |
| 2023-08-08 | $29.90 | $30.02 | $29.88 | $29.99 | $29.99 | 38,781 |
| 2023-08-07 | $29.92 | $30.06 | $29.92 | $30.04 | $30.04 | 42,372 |
| 2023-08-04 | $29.99 | $30.10 | $29.92 | $29.92 | $29.92 | 21,050 |
| 2023-08-03 | $29.93 | $30.04 | $29.92 | $29.96 | $29.96 | 32,835 |
| 2023-08-02 | $30.05 | $30.07 | $29.96 | $29.98 | $29.98 | 37,242 |
| 2023-08-01 | $30.20 | $30.24 | $30.14 | $30.16 | $30.16 | 424,330 |
| 2023-07-31 | $30.22 | $30.24 | $30.17 | $30.19 | $30.19 | 34,707 |
| 2023-07-28 | $30.26 | $30.26 | $30.16 | $30.19 | $30.19 | 35,693 |
| 2023-07-27 | $30.19 | $30.29 | $30.06 | $30.08 | $30.08 | 31,908 |
| 2023-07-26 | $30.15 | $30.21 | $30.11 | $30.18 | $30.18 | 55,369 |
| 2023-07-25 | $30.12 | $30.23 | $30.09 | $30.15 | $30.15 | 36,950 |
| 2023-07-24 | $30.05 | $30.19 | $30.05 | $30.11 | $30.11 | 138,166 |
| 2023-07-21 | $30.07 | $30.15 | $30.05 | $30.12 | $30.12 | 13,889 |
| 2023-07-20 | $30.14 | $30.15 | $30.02 | $30.05 | $30.05 | 218,178 |
| 2023-07-19 | $30.14 | $30.20 | $30.11 | $30.14 | $30.14 | 26,052 |
| 2023-07-18 | $30.04 | $30.18 | $30.04 | $30.11 | $30.11 | 22,203 |
| 2023-07-17 | $29.97 | $30.11 | $29.97 | $30.04 | $30.04 | 69,420 |
| 2023-07-14 | $30.05 | $30.08 | $29.99 | $30.02 | $30.02 | 20,076 |
| 2023-07-13 | $29.94 | $30.05 | $29.94 | $30.05 | $30.05 | 31,329 |
| 2023-07-12 | $29.91 | $29.96 | $29.88 | $29.89 | $29.89 | 15,927 |
| 2023-07-11 | $29.75 | $29.84 | $29.69 | $29.78 | $29.78 | 21,238 |
| 2023-07-10 | $29.72 | $29.73 | $29.66 | $29.67 | $29.67 | 7,206 |
| 2023-07-07 | $29.67 | $29.78 | $29.63 | $29.63 | $29.63 | 31,715 |
| 2023-07-06 | $29.61 | $29.72 | $29.54 | $29.71 | $29.71 | 297,998 |
| 2023-07-05 | $29.70 | $29.82 | $29.70 | $29.76 | $29.76 | 92,326 |
| 2023-07-03 | $29.78 | $29.85 | $29.78 | $29.82 | $29.82 | 255,650 |
| 2023-06-30 | $29.82 | $29.87 | $29.75 | $29.85 | $29.85 | 24,539 |
| 2023-06-29 | $29.56 | $29.69 | $29.56 | $29.68 | $29.68 | 32,418 |
| 2023-06-28 | $29.50 | $29.61 | $29.50 | $29.59 | $29.59 | 43,734 |
| 2023-06-27 | $29.50 | $29.63 | $29.42 | $29.59 | $29.59 | 11,704 |
| 2023-06-26 | $29.48 | $29.50 | $29.40 | $29.40 | $29.40 | 27,668 |
| 2023-06-23 | $29.41 | $29.54 | $29.41 | $29.50 | $29.50 | 64,188 |
| 2023-06-22 | $29.45 | $29.58 | $29.45 | $29.52 | $29.52 | 29,664 |
| 2023-06-21 | $29.45 | $29.54 | $29.44 | $29.46 | $29.46 | 23,347 |
| 2023-06-20 | $29.52 | $29.60 | $29.47 | $29.54 | $29.54 | 25,721 |
| 2023-06-16 | $29.62 | $29.71 | $29.57 | $29.57 | $29.57 | 55,158 |
| 2023-06-15 | $29.51 | $29.69 | $29.51 | $29.63 | $29.63 | 12,324 |
| 2023-06-14 | $29.41 | $29.56 | $29.41 | $29.51 | $29.51 | 25,498 |
| 2023-06-13 | $29.48 | $29.53 | $29.45 | $29.48 | $29.48 | 18,579 |
| 2023-06-12 | $29.30 | $29.41 | $29.27 | $29.37 | $29.37 | 56,371 |
| 2023-06-09 | $29.35 | $29.35 | $29.25 | $29.25 | $29.25 | 26,729 |
| 2023-06-08 | $29.15 | $29.27 | $29.14 | $29.26 | $29.26 | 58,581 |
| 2023-06-07 | $29.20 | $29.29 | $29.12 | $29.15 | $29.15 | 86,451 |
| 2023-06-06 | $29.16 | $29.22 | $29.11 | $29.17 | $29.17 | 112,842 |
| 2023-06-05 | $29.15 | $29.23 | $29.12 | $29.17 | $29.17 | 48,700 |
| 2023-06-02 | $28.99 | $29.22 | $28.99 | $29.20 | $29.20 | 164,306 |
| 2023-06-01 | $28.75 | $29.04 | $28.75 | $28.93 | $28.93 | 92,061 |
| 2023-05-31 | $28.88 | $28.89 | $28.72 | $28.85 | $28.85 | 85,716 |
| 2023-05-30 | $28.93 | $28.95 | $28.80 | $28.92 | $28.92 | 92,190 |
| 2023-05-26 | $28.74 | $28.90 | $28.70 | $28.85 | $28.85 | 86,890 |
| 2023-05-25 | $28.58 | $28.71 | $28.54 | $28.65 | $28.65 | 245,010 |
| 2023-05-24 | $28.65 | $28.65 | $28.47 | $28.55 | $28.55 | 211,351 |
| 2023-05-23 | $28.79 | $28.81 | $28.63 | $28.68 | $28.68 | 124,844 |
| 2023-05-22 | $28.83 | $28.89 | $28.79 | $28.85 | $28.85 | 171,183 |
| 2023-05-19 | $28.82 | $28.92 | $28.79 | $28.84 | $28.84 | 168,598 |
| 2023-05-18 | $28.76 | $28.89 | $28.65 | $28.89 | $28.89 | 203,865 |
| 2023-05-17 | $28.59 | $28.75 | $28.50 | $28.74 | $28.74 | 205,004 |
| 2023-05-16 | $28.62 | $28.62 | $28.51 | $28.51 | $28.51 | 170,871 |
| 2023-05-15 | $28.67 | $28.67 | $28.52 | $28.65 | $28.65 | 343,237 |
| 2023-05-12 | $28.71 | $28.71 | $28.46 | $28.59 | $28.59 | 229,941 |
| 2023-05-11 | $28.64 | $28.64 | $28.48 | $28.58 | $28.58 | 268,149 |
| 2023-05-10 | $28.71 | $28.71 | $28.45 | $28.64 | $28.64 | 181,659 |
| 2023-05-09 | $28.60 | $28.60 | $28.50 | $28.56 | $28.56 | 392,395 |
| 2023-05-08 | $28.66 | $28.66 | $28.55 | $28.62 | $28.62 | 605,021 |
| 2023-05-05 | $28.52 | $28.66 | $28.45 | $28.61 | $28.61 | 268,539 |
| 2023-05-04 | $28.40 | $28.42 | $28.24 | $28.31 | $28.31 | 293,557 |
| 2023-05-03 | $28.61 | $28.61 | $28.40 | $28.44 | $28.44 | 507,081 |
| 2023-05-02 | $28.68 | $28.68 | $28.38 | $28.53 | $28.53 | 982,416 |
| 2023-05-01 | $28.74 | $28.77 | $28.64 | $28.70 | $28.70 | 2,662,236 |
| 2023-04-28 | $28.49 | $28.72 | $28.49 | $28.70 | $28.70 | 3,345,003 |
| 2023-04-27 | $28.33 | $28.58 | $28.33 | $28.58 | $28.58 | 133,842 |
| 2023-04-26 | $28.51 | $28.51 | $28.43 | $28.47 | $28.47 | 109,871 |
| 2023-04-25 | $28.63 | $28.63 | $28.46 | $28.46 | $28.46 | 211,026 |
| 2023-04-24 | $28.61 | $28.66 | $28.60 | $28.62 | $28.62 | 228,707 |
| 2023-04-21 | $28.65 | $28.69 | $28.58 | $28.68 | $28.68 | 608,921 |
| 2023-04-20 | $28.72 | $28.74 | $28.61 | $28.68 | $28.68 | 158,073 |
| 2023-04-19 | $28.71 | $28.81 | $28.68 | $28.80 | $28.80 | 115,954 |
| 2023-04-18 | $28.86 | $28.86 | $28.72 | $28.82 | $28.82 | 89,876 |
| 2023-04-17 | $28.79 | $28.79 | $28.67 | $28.79 | $28.79 | 154,342 |
| 2023-04-14 | $28.83 | $28.83 | $28.67 | $28.77 | $28.77 | 129,882 |
| 2023-04-13 | $28.61 | $28.81 | $28.61 | $28.78 | $28.78 | 97,869 |
| 2023-04-12 | $28.74 | $28.75 | $28.60 | $28.60 | $28.60 | 414,040 |
| 2023-04-11 | $28.68 | $28.76 | $28.66 | $28.67 | $28.67 | 208,048 |
| 2023-04-10 | $28.59 | $28.72 | $28.59 | $28.68 | $28.68 | 90,527 |
| 2023-04-06 | $28.63 | $28.75 | $28.62 | $28.72 | $28.72 | 54,625 |
| 2023-04-05 | $28.72 | $28.72 | $28.64 | $28.71 | $28.71 | 41,207 |
| 2023-04-04 | $28.80 | $28.87 | $28.72 | $28.77 | $28.77 | 94,209 |
| 2023-04-03 | $28.73 | $28.86 | $28.73 | $28.85 | $28.85 | 87,617 |
| 2023-03-31 | $28.65 | $28.82 | $28.61 | $28.82 | $28.82 | 663,586 |
| 2023-03-30 | $28.60 | $28.64 | $28.58 | $28.59 | $28.59 | 81,289 |
| 2023-03-29 | $28.56 | $28.59 | $28.48 | $28.56 | $28.56 | 21,661 |
| 2023-03-28 | $28.40 | $28.46 | $28.40 | $28.46 | $28.46 | 19,309 |
| 2023-03-27 | $28.54 | $28.54 | $28.44 | $28.46 | $28.46 | 18,909 |
| 2023-03-24 | $28.36 | $28.49 | $28.36 | $28.49 | $28.49 | 22,164 |
| 2023-03-23 | $28.52 | $28.55 | $28.34 | $28.37 | $28.37 | 61,896 |
| 2023-03-22 | $28.52 | $28.57 | $28.36 | $28.36 | $28.36 | 75,433 |
| 2023-03-21 | $28.53 | $28.53 | $28.45 | $28.50 | $28.50 | 37,389 |
| 2023-03-20 | $28.36 | $28.42 | $28.33 | $28.37 | $28.37 | 99,738 |
| 2023-03-17 | $28.41 | $28.41 | $28.30 | $28.30 | $28.30 | 20,238 |
| 2023-03-16 | $28.22 | $28.43 | $28.22 | $28.40 | $28.40 | 166,775 |
| 2023-03-15 | $28.15 | $28.29 | $28.14 | $28.25 | $28.25 | 1,270,033 |
| 2023-03-14 | $28.36 | $28.38 | $28.26 | $28.34 | $28.34 | 66,991 |
| 2023-03-13 | $28.14 | $28.28 | $28.13 | $28.20 | $28.20 | 39,959 |
| 2023-03-10 | $28.35 | $28.35 | $28.20 | $28.23 | $28.23 | 64,458 |
| 2023-03-09 | $28.52 | $28.59 | $28.36 | $28.41 | $28.41 | 40,832 |
| 2023-03-08 | $28.55 | $28.58 | $28.49 | $28.58 | $28.58 | 14,666 |
| 2023-03-07 | $28.69 | $28.75 | $28.54 | $28.57 | $28.57 | 38,568 |
| 2023-03-06 | $28.83 | $28.84 | $28.73 | $28.76 | $28.76 | 13,163 |
| 2023-03-03 | $28.63 | $28.73 | $28.60 | $28.70 | $28.70 | 12,891 |
| 2023-03-02 | $28.42 | $28.58 | $28.40 | $28.54 | $28.54 | 42,205 |
| 2023-03-01 | $28.37 | $28.50 | $28.37 | $28.44 | $28.44 | 28,617 |
| 2023-02-28 | $28.52 | $28.56 | $28.49 | $28.53 | $28.53 | 36,068 |
| 2023-02-27 | $28.52 | $28.59 | $28.50 | $28.57 | $28.57 | 63,789 |
| 2023-02-24 | $28.47 | $28.52 | $28.40 | $28.51 | $28.51 | 25,769 |
| 2023-02-23 | $28.64 | $28.68 | $28.52 | $28.65 | $28.65 | 349,646 |
| 2023-02-22 | $28.64 | $28.65 | $28.51 | $28.59 | $28.59 | 24,383 |
| 2023-02-21 | $28.67 | $28.77 | $28.60 | $28.62 | $28.62 | 69,788 |
| 2023-02-17 | $28.86 | $28.91 | $28.78 | $28.91 | $28.91 | 34,658 |
| 2023-02-16 | $28.88 | $29.11 | $28.88 | $28.96 | $28.96 | 32,313 |
| 2023-02-15 | $29.04 | $29.18 | $29.01 | $29.17 | $29.17 | 43,007 |
| 2023-02-14 | $29.10 | $29.22 | $28.98 | $29.10 | $29.10 | 133,785 |
| 2023-02-13 | $29.02 | $29.17 | $29.02 | $29.17 | $29.17 | 123,592 |
| 2023-02-10 | $28.89 | $28.98 | $28.88 | $28.92 | $28.92 | 525,638 |
| 2023-02-09 | $29.17 | $29.17 | $28.88 | $28.93 | $28.93 | 35,672 |
| 2023-02-08 | $29.14 | $29.14 | $29.01 | $29.05 | $29.05 | 151,867 |
| 2023-02-07 | $28.96 | $29.26 | $28.93 | $29.24 | $29.24 | 47,390 |
| 2023-02-06 | $29.06 | $29.06 | $28.94 | $28.96 | $28.96 | 370,028 |
| 2023-02-03 | $29.11 | $29.30 | $29.06 | $29.10 | $29.10 | 733,754 |
| 2023-02-02 | $29.19 | $29.34 | $29.14 | $29.30 | $29.30 | 640,098 |
| 2023-02-01 | $28.82 | $29.16 | $28.70 | $28.98 | $28.98 | 455,122 |
| 2023-01-31 | $28.70 | $28.82 | $28.67 | $28.80 | $28.80 | 13,808 |
| 2023-01-30 | $28.71 | $28.81 | $28.62 | $28.64 | $28.64 | 29,306 |
| 2023-01-27 | $28.82 | $28.91 | $28.76 | $28.83 | $28.83 | 288,181 |
| 2023-01-26 | $28.66 | $28.75 | $28.60 | $28.73 | $28.73 | 100,974 |
| 2023-01-25 | $28.49 | $28.64 | $28.41 | $28.64 | $28.64 | 23,593 |
| 2023-01-24 | $28.62 | $28.67 | $28.52 | $28.65 | $28.65 | 13,140 |
| 2023-01-23 | $28.58 | $28.71 | $28.54 | $28.67 | $28.67 | 25,289 |
| 2023-01-20 | $28.27 | $28.47 | $28.27 | $28.44 | $28.44 | 32,520 |
| 2023-01-19 | $28.27 | $28.30 | $28.20 | $28.25 | $28.25 | 30,280 |
| 2023-01-18 | $28.63 | $28.63 | $28.33 | $28.34 | $28.34 | 23,841 |
| 2023-01-17 | $28.54 | $28.62 | $28.53 | $28.57 | $28.57 | 17,215 |
| 2023-01-13 | $28.49 | $28.62 | $28.46 | $28.62 | $28.62 | 689,692 |
| 2023-01-12 | $28.51 | $28.60 | $28.39 | $28.51 | $28.51 | 25,364 |
| 2023-01-11 | $28.36 | $28.51 | $28.36 | $28.51 | $28.51 | 24,052 |
| 2023-01-10 | $28.23 | $28.33 | $28.21 | $28.32 | $28.32 | 342,602 |
| 2023-01-09 | $28.39 | $28.47 | $28.20 | $28.20 | $28.20 | 135,899 |
| 2023-01-06 | $28.17 | $28.29 | $28.15 | $28.21 | $28.21 | 12,917 |
| 2023-01-05 | $27.94 | $28.00 | $27.88 | $27.90 | $27.90 | 311,527 |
| 2023-01-04 | $28.04 | $28.17 | $27.97 | $28.04 | $28.04 | 32,449 |
| 2023-01-03 | $28.15 | $28.15 | $27.88 | $28.01 | $28.01 | 24,352 |
| 2022-12-30 | $28.02 | $28.09 | $27.92 | $28.09 | $28.09 | 15,867 |
| 2022-12-29 | $27.95 | $28.10 | $27.95 | $28.08 | $28.08 | 49,459 |
| 2022-12-28 | $28.03 | $28.03 | $27.84 | $27.86 | $27.86 | 30,419 |
| 2022-12-27 | $28.02 | $28.06 | $27.96 | $28.03 | $28.03 | 130,192 |
| 2022-12-23 | $27.88 | $28.04 | $27.86 | $28.03 | $28.03 | 8,267 |
| 2022-12-22 | $28.01 | $28.01 | $27.75 | $28.00 | $28.00 | 34,725 |
| 2022-12-21 | $28.03 | $28.20 | $28.01 | $28.14 | $28.14 | 463,031 |
| 2022-12-20 | $27.92 | $28.03 | $27.89 | $27.98 | $27.98 | 25,467 |
| 2022-12-19 | $28.12 | $28.12 | $27.83 | $27.93 | $27.93 | 12,125 |
| 2022-12-16 | $28.19 | $28.19 | $27.94 | $28.08 | $28.08 | 31,164 |
| 2022-12-15 | $28.25 | $28.27 | $28.16 | $28.18 | $28.18 | 28,260 |
| 2022-12-14 | $28.70 | $28.86 | $28.51 | $28.67 | $28.67 | 37,706 |
| 2022-12-13 | $28.95 | $29.04 | $28.63 | $28.75 | $28.75 | 86,078 |
| 2022-12-12 | $28.36 | $28.56 | $28.36 | $28.55 | $28.55 | 214,313 |
| 2022-12-09 | $28.43 | $28.55 | $28.32 | $28.32 | $28.32 | 13,307 |
| 2022-12-08 | $28.38 | $28.52 | $28.38 | $28.44 | $28.44 | 571,502 |
| 2022-12-07 | $28.30 | $28.44 | $28.27 | $28.38 | $28.38 | 1,726,014 |
| 2022-12-06 | $28.40 | $28.41 | $28.26 | $28.39 | $28.39 | 22,095 |
| 2022-12-05 | $28.76 | $28.76 | $28.50 | $28.62 | $28.62 | 27,953 |
| 2022-12-02 | $28.75 | $28.94 | $28.69 | $28.93 | $28.93 | 33,069 |
| 2022-12-01 | $28.95 | $29.00 | $28.82 | $28.97 | $28.97 | 270,955 |
| 2022-11-30 | $28.39 | $28.89 | $28.36 | $28.89 | $28.89 | 26,709 |
| 2022-11-29 | $28.47 | $28.48 | $28.34 | $28.39 | $28.39 | 25,411 |
| 2022-11-28 | $28.64 | $28.64 | $28.38 | $28.46 | $28.46 | 378,106 |
| 2022-11-25 | $28.71 | $28.75 | $28.68 | $28.72 | $28.72 | 10,995 |
| 2022-11-23 | $28.69 | $28.72 | $28.59 | $28.68 | $28.68 | 33,192 |
| 2022-11-22 | $28.44 | $28.62 | $28.43 | $28.58 | $28.58 | 25,023 |
| 2022-11-21 | $28.40 | $28.46 | $28.32 | $28.41 | $28.41 | 30,001 |
| 2022-11-18 | $28.41 | $28.49 | $28.32 | $28.42 | $28.42 | 28,125 |
| 2022-11-17 | $28.25 | $28.40 | $28.20 | $28.40 | $28.40 | 27,638 |
| 2022-11-16 | $28.39 | $28.46 | $28.38 | $28.43 | $28.43 | 28,498 |
| 2022-11-15 | $28.60 | $28.66 | $28.38 | $28.49 | $28.49 | 51,705 |
| 2022-11-14 | $28.44 | $28.54 | $28.43 | $28.43 | $28.43 | 9,402 |
| 2022-11-11 | $28.35 | $28.58 | $28.35 | $28.49 | $28.49 | 31,610 |
| 2022-11-10 | $28.21 | $28.40 | $28.17 | $28.40 | $28.40 | 29,114 |
| 2022-11-09 | $27.78 | $27.80 | $27.53 | $27.60 | $27.60 | 24,177 |
| 2022-11-08 | $27.92 | $28.02 | $27.73 | $27.93 | $27.93 | 10,902 |
| 2022-11-07 | $27.68 | $27.85 | $27.66 | $27.82 | $27.82 | 12,209 |
| 2022-11-04 | $27.53 | $27.72 | $27.40 | $27.68 | $27.68 | 17,218 |
| 2022-11-03 | $27.31 | $27.56 | $27.31 | $27.49 | $27.49 | 27,849 |
| 2022-11-02 | $27.94 | $28.08 | $27.54 | $27.62 | $27.62 | 41,314 |
| 2022-11-01 | $28.27 | $28.27 | $27.89 | $28.00 | $28.00 | 65,984 |
| 2022-10-31 | $27.99 | $28.07 | $27.97 | $28.06 | $28.06 | 7,635 |
| 2022-10-28 | $27.89 | $28.15 | $27.86 | $28.15 | $28.15 | 56,914 |
| 2022-10-27 | $27.88 | $27.92 | $27.71 | $27.80 | $27.80 | 26,465 |
| 2022-10-26 | $27.88 | $28.06 | $27.78 | $27.79 | $27.79 | 17,399 |
| 2022-10-25 | $27.83 | $27.96 | $27.76 | $27.90 | $27.90 | 21,116 |
| 2022-10-24 | $27.61 | $27.70 | $27.48 | $27.70 | $27.70 | 12,175 |
| 2022-10-21 | $27.15 | $27.51 | $27.15 | $27.47 | $27.47 | 20,131 |
| 2022-10-20 | $27.24 | $27.39 | $27.09 | $27.16 | $27.16 | 19,448 |
| 2022-10-19 | $27.26 | $27.37 | $27.15 | $27.28 | $27.28 | 97,281 |
| 2022-10-18 | $27.45 | $27.48 | $27.24 | $27.39 | $27.39 | 33,014 |
| 2022-10-17 | $27.17 | $27.25 | $27.13 | $27.15 | $27.15 | 77,284 |
| 2022-10-14 | $27.27 | $27.27 | $26.80 | $26.82 | $26.82 | 11,633 |
| 2022-10-13 | $26.45 | $27.19 | $26.45 | $27.10 | $27.10 | 17,333 |
| 2022-10-12 | $26.79 | $26.87 | $26.76 | $26.80 | $26.80 | 21,277 |
| 2022-10-11 | $26.71 | $26.98 | $26.71 | $26.81 | $26.81 | 14,479 |
| 2022-10-10 | $26.94 | $26.96 | $26.80 | $26.90 | $26.90 | 6,378 |
| 2022-10-07 | $27.12 | $27.13 | $26.94 | $26.96 | $26.96 | 7,829 |
| 2022-10-06 | $27.46 | $27.56 | $27.40 | $27.40 | $27.40 | 35,499 |
| 2022-10-05 | $27.36 | $27.69 | $27.34 | $27.60 | $27.60 | 27,193 |
| 2022-10-04 | $27.51 | $27.65 | $27.48 | $27.58 | $27.58 | 68,473 |
| 2022-10-03 | $26.90 | $27.22 | $26.90 | $27.12 | $27.12 | 64,654 |
| 2022-09-30 | $26.91 | $27.05 | $26.73 | $26.80 | $26.80 | 32,958 |
| 2022-09-29 | $26.98 | $27.01 | $26.85 | $27.01 | $27.01 | 17,343 |
| 2022-09-28 | $27.01 | $27.31 | $27.01 | $27.26 | $27.26 | 113,580 |
| 2022-09-27 | $27.28 | $27.28 | $26.90 | $27.02 | $27.02 | 267,420 |
| 2022-09-26 | $27.15 | $27.26 | $26.98 | $27.06 | $27.06 | 16,149 |
| 2022-09-23 | $27.30 | $27.30 | $27.00 | $27.19 | $27.19 | 28,843 |
| 2022-09-22 | $27.45 | $27.58 | $27.41 | $27.51 | $27.51 | 24,534 |
| 2022-09-21 | $27.94 | $27.99 | $27.56 | $27.56 | $27.56 | 143,917 |
| 2022-09-20 | $27.88 | $27.93 | $27.78 | $27.89 | $27.89 | 77,437 |
| 2022-09-19 | $27.90 | $28.07 | $27.87 | $28.07 | $28.07 | 22,674 |
| 2022-09-16 | $27.80 | $27.96 | $27.78 | $27.96 | $27.96 | 12,095 |
| 2022-09-15 | $28.26 | $28.26 | $27.99 | $28.07 | $28.07 | 26,369 |
| 2022-09-14 | $28.17 | $28.27 | $28.10 | $28.25 | $28.25 | 32,402 |
| 2022-09-13 | $28.50 | $28.50 | $28.12 | $28.21 | $28.21 | 34,807 |
| 2022-09-12 | $28.84 | $28.90 | $28.78 | $28.89 | $28.89 | 45,264 |
| 2022-09-09 | $28.57 | $28.75 | $28.57 | $28.74 | $28.74 | 25,675 |
| 2022-09-08 | $28.24 | $28.49 | $28.24 | $28.49 | $28.49 | 20,228 |
| 2022-09-07 | $28.10 | $28.39 | $28.10 | $28.34 | $28.34 | 33,448 |
| 2022-09-06 | $28.15 | $28.18 | $27.98 | $28.09 | $28.09 | 273,349 |
| 2022-09-02 | $28.38 | $28.49 | $28.07 | $28.11 | $28.11 | 16,008 |
| 2022-09-01 | $28.13 | $28.27 | $28.01 | $28.27 | $28.27 | 41,133 |
| 2022-08-31 | $28.37 | $28.46 | $28.22 | $28.22 | $28.22 | 38,323 |
| 2022-08-30 | $28.60 | $28.60 | $28.30 | $28.36 | $28.36 | 16,824 |
| 2022-08-29 | $28.54 | $28.64 | $28.49 | $28.49 | $28.49 | 330,252 |
| 2022-08-26 | $29.15 | $29.18 | $28.65 | $28.68 | $28.68 | 33,422 |
| 2022-08-25 | $29.14 | $29.20 | $29.00 | $29.20 | $29.20 | 47,422 |
| 2022-08-24 | $28.95 | $29.02 | $28.92 | $28.98 | $28.98 | 11,984 |
| 2022-08-23 | $28.94 | $28.99 | $28.88 | $28.91 | $28.91 | 15,815 |
| 2022-08-22 | $29.04 | $29.04 | $28.88 | $28.94 | $28.94 | 25,870 |
| 2022-08-19 | $29.28 | $29.33 | $29.22 | $29.23 | $29.23 | 120,923 |
| 2022-08-18 | $29.42 | $29.45 | $29.35 | $29.40 | $29.40 | 14,100 |
| 2022-08-17 | $29.38 | $29.46 | $29.31 | $29.35 | $29.35 | 39,651 |
| 2022-08-16 | $29.43 | $29.52 | $29.37 | $29.45 | $29.45 | 31,336 |
| 2022-08-15 | $29.40 | $29.49 | $29.33 | $29.49 | $29.49 | 106,772 |
| 2022-08-12 | $29.22 | $29.42 | $29.22 | $29.42 | $29.42 | 36,391 |
| 2022-08-11 | $29.31 | $29.31 | $29.11 | $29.17 | $29.17 | 37,462 |
| 2022-08-10 | $29.02 | $29.17 | $29.02 | $29.11 | $29.11 | 26,320 |
| 2022-08-09 | $28.83 | $28.86 | $28.78 | $28.83 | $28.83 | 50,312 |
| 2022-08-08 | $29.02 | $29.05 | $28.85 | $28.89 | $28.89 | 38,952 |
| 2022-08-05 | $28.66 | $29.18 | $28.66 | $28.92 | $28.92 | 410,012 |
| 2022-08-04 | $28.97 | $28.97 | $28.85 | $28.95 | $28.95 | 44,169 |
| 2022-08-03 | $28.80 | $28.98 | $28.77 | $28.95 | $28.95 | 48,025 |
| 2022-08-02 | $28.71 | $28.88 | $28.66 | $28.70 | $28.70 | 180,926 |
| 2022-08-01 | $28.65 | $28.88 | $28.65 | $28.82 | $28.82 | 43,782 |
| 2022-07-29 | $28.64 | $28.85 | $28.62 | $28.80 | $28.80 | 56,373 |
| 2022-07-27 | $28.13 | $28.49 | $28.13 | $28.38 | $28.38 | 30,663 |
| 2022-07-26 | $28.05 | $28.08 | $27.95 | $28.05 | $28.05 | 42,241 |
| 2022-07-25 | $28.22 | $28.23 | $28.06 | $28.16 | $28.16 | 43,160 |
| 2022-07-22 | $28.27 | $28.31 | $28.06 | $28.15 | $28.15 | 29,028 |
| 2022-07-21 | $28.08 | $28.32 | $28.04 | $28.32 | $28.32 | 31,472 |
| 2022-07-20 | $28.03 | $28.18 | $27.96 | $28.10 | $28.10 | 38,451 |
| 2022-07-19 | $27.77 | $28.04 | $27.77 | $27.99 | $27.99 | 104,466 |
| 2022-07-18 | $27.87 | $27.87 | $27.56 | $27.59 | $27.59 | 48,360 |
| 2022-07-15 | $27.61 | $27.73 | $27.61 | $27.72 | $27.72 | 40,685 |
| 2022-07-14 | $27.21 | $27.46 | $27.10 | $27.39 | $27.39 | 96,764 |
| 2022-07-13 | $27.32 | $27.58 | $27.30 | $27.49 | $27.49 | 52,191 |
| 2022-07-12 | $27.76 | $27.76 | $27.54 | $27.61 | $27.61 | 26,490 |
| 2022-07-11 | $27.84 | $27.84 | $27.70 | $27.73 | $27.73 | 11,012 |
| 2022-07-08 | $27.86 | $27.95 | $27.81 | $27.91 | $27.91 | 19,921 |
| 2022-07-07 | $27.83 | $27.92 | $27.81 | $27.88 | $27.88 | 11,467 |
| 2022-07-06 | $27.59 | $27.78 | $27.57 | $27.70 | $27.70 | 22,165 |
| 2022-07-05 | $27.44 | $27.64 | $27.27 | $27.62 | $27.62 | 141,946 |
| 2022-07-01 | $27.49 | $27.62 | $27.33 | $27.56 | $27.56 | 31,858 |
| 2022-06-30 | $27.29 | $27.54 | $27.20 | $27.31 | $27.31 | 34,406 |
| 2022-06-29 | $27.57 | $27.61 | $27.50 | $27.59 | $27.59 | 25,583 |
| 2022-06-28 | $28.07 | $28.07 | $27.57 | $27.59 | $27.59 | 27,951 |
| 2022-06-27 | $28.03 | $28.03 | $27.84 | $27.90 | $27.90 | 31,192 |
| 2022-06-24 | $27.64 | $27.96 | $27.64 | $27.96 | $27.96 | 51,952 |
| 2022-06-23 | $27.42 | $27.48 | $27.23 | $27.48 | $27.48 | 34,917 |
| 2022-06-22 | $27.05 | $27.45 | $27.05 | $27.34 | $27.34 | 47,035 |
| 2022-06-21 | $27.17 | $27.38 | $27.17 | $27.26 | $27.26 | 87,627 |
| 2022-06-17 | $26.94 | $27.04 | $26.83 | $26.92 | $26.92 | 46,956 |
| 2022-06-16 | $27.00 | $27.00 | $26.77 | $26.88 | $26.88 | 42,279 |
| 2022-06-15 | $27.36 | $27.59 | $27.14 | $27.37 | $27.37 | 98,801 |
| 2022-06-14 | $27.35 | $27.35 | $27.03 | $27.18 | $27.18 | 266,289 |
| 2022-06-13 | $28.13 | $28.13 | $27.15 | $27.19 | $27.19 | 55,628 |
| 2022-06-10 | $28.10 | $28.10 | $27.86 | $27.91 | $27.91 | 854,197 |
| 2022-06-09 | $28.72 | $28.73 | $28.39 | $28.39 | $28.39 | 1,051,613 |
| 2022-06-08 | $28.83 | $28.91 | $28.72 | $28.76 | $28.76 | 35,459 |
| 2022-06-07 | $28.67 | $28.90 | $28.66 | $28.87 | $28.87 | 91,442 |
| 2022-06-06 | $28.85 | $28.90 | $28.72 | $28.78 | $28.78 | 70,998 |
| 2022-06-03 | $28.80 | $28.83 | $28.67 | $28.74 | $28.74 | 154,559 |
| 2022-06-02 | $28.58 | $28.96 | $28.58 | $28.96 | $28.96 | 90,298 |
| 2022-06-01 | $28.86 | $28.87 | $28.54 | $28.67 | $28.67 | 231,992 |
| 2022-05-31 | $28.85 | $28.87 | $28.66 | $28.78 | $28.78 | 155,683 |
| 2022-05-27 | $28.65 | $28.85 | $28.62 | $28.85 | $28.85 | 84,560 |
| 2022-05-26 | $28.30 | $28.55 | $28.30 | $28.51 | $28.51 | 2,134,436 |
| 2022-05-25 | $28.04 | $28.29 | $28.01 | $28.22 | $28.22 | 119,844 |
| 2022-05-24 | $28.03 | $28.11 | $27.76 | $28.06 | $28.06 | 144,529 |
| 2022-05-23 | $28.05 | $28.21 | $27.93 | $28.18 | $28.18 | 158,794 |
| 2022-05-20 | $28.07 | $28.07 | $27.50 | $27.91 | $27.91 | 254,058 |
| 2022-05-19 | $27.85 | $28.08 | $27.71 | $27.91 | $27.91 | 1,785,469 |
| 2022-05-18 | $28.40 | $28.45 | $27.93 | $28.01 | $28.01 | 190,966 |
| 2022-05-17 | $28.55 | $28.63 | $28.39 | $28.62 | $28.62 | 123,053 |
| 2022-05-16 | $28.34 | $28.44 | $28.19 | $28.32 | $28.32 | 164,612 |
| 2022-05-13 | $28.17 | $28.39 | $28.07 | $28.37 | $28.37 | 260,251 |
| 2022-05-12 | $27.88 | $28.05 | $27.65 | $27.97 | $27.97 | 286,158 |
| 2022-05-11 | $28.19 | $28.36 | $27.89 | $27.97 | $27.97 | 257,632 |
| 2022-05-10 | $28.47 | $28.47 | $28.08 | $28.16 | $28.16 | 530,833 |
| 2022-05-09 | $28.38 | $28.41 | $28.10 | $28.18 | $28.18 | 361,312 |
| 2022-05-06 | $28.68 | $28.76 | $28.43 | $28.68 | $28.68 | 539,543 |
| 2022-05-05 | $29.17 | $29.17 | $28.60 | $28.73 | $28.73 | 235,333 |
| 2022-05-04 | $28.90 | $29.31 | $28.74 | $29.29 | $29.29 | 203,894 |
| 2022-05-03 | $28.79 | $28.91 | $28.69 | $28.84 | $28.84 | 673,658 |
| 2022-05-02 | $28.67 | $28.78 | $28.41 | $28.74 | $28.74 | 960,669 |
| 2022-04-29 | $29.21 | $29.25 | $28.67 | $28.74 | $28.74 | 2,532,928 |
| 2022-04-28 | $29.22 | $29.51 | $29.00 | $29.36 | $29.36 | 109,507 |
| 2022-04-27 | $29.10 | $29.15 | $28.91 | $29.00 | $29.00 | 48,998 |
| 2022-04-26 | $29.39 | $29.40 | $29.00 | $29.00 | $29.00 | 21,573 |
| 2022-04-25 | $29.29 | $29.59 | $29.13 | $29.53 | $29.53 | 15,801 |
| 2022-04-22 | $30.04 | $30.04 | $29.44 | $29.45 | $29.45 | 4,308 |
| 2022-04-21 | $30.74 | $30.74 | $30.13 | $30.13 | $30.13 | 1,632 |
| 2022-04-20 | $30.51 | $30.60 | $30.46 | $30.50 | $30.50 | 17,812 |
| 2022-04-19 | $30.37 | $30.50 | $30.37 | $30.46 | $30.46 | 14,593 |
| 2022-04-18 | $30.01 | $30.09 | $30.01 | $30.05 | $30.05 | 3,019 |
| 2022-04-14 | $30.29 | $30.35 | $30.14 | $30.14 | $30.14 | 3,968 |
| 2022-04-13 | $30.10 | $30.42 | $30.10 | $30.38 | $30.38 | 19,151 |
| 2022-04-12 | $30.42 | $30.42 | $30.12 | $30.17 | $30.17 | 4,096 |
| 2022-04-11 | $30.51 | $30.53 | $30.23 | $30.25 | $30.25 | 7,511 |
| 2022-04-08 | $30.53 | $30.63 | $30.53 | $30.57 | $30.57 | 10,490 |
| 2022-04-07 | $30.47 | $30.61 | $30.37 | $30.59 | $30.59 | 18,352 |
| 2022-04-06 | $30.50 | $30.61 | $30.38 | $30.51 | $30.51 | 18,156 |
| 2022-04-05 | $30.76 | $30.77 | $30.57 | $30.58 | $30.58 | 287,977 |
| 2022-04-04 | $30.69 | $30.77 | $30.69 | $30.77 | $30.77 | 2,951 |
| 2022-04-01 | $30.64 | $30.67 | $30.53 | $30.67 | $30.67 | 8,402 |
| 2022-03-31 | $30.73 | $30.77 | $30.65 | $30.65 | $30.65 | 61,231 |
| 2022-03-30 | $30.82 | $30.82 | $30.71 | $30.72 | $30.72 | 13,854 |
| 2022-03-29 | $30.78 | $30.86 | $30.74 | $30.82 | $30.82 | 8,139 |
| 2022-03-28 | $30.57 | $30.70 | $30.54 | $30.70 | $30.70 | 14,447 |
| 2022-03-25 | $30.57 | $30.59 | $30.51 | $30.59 | $30.59 | 11,487 |
| 2022-03-24 | $30.41 | $30.54 | $30.41 | $30.49 | $30.49 | 10,793 |
| 2022-03-23 | $30.50 | $30.50 | $30.36 | $30.37 | $30.37 | 3,725 |
| 2022-03-22 | $30.39 | $30.54 | $30.39 | $30.51 | $30.51 | 78,978 |
| 2022-03-21 | $30.44 | $30.44 | $30.23 | $30.36 | $30.36 | 5,668 |
| 2022-03-18 | $30.24 | $30.37 | $30.18 | $30.37 | $30.37 | 11,343 |
| 2022-03-17 | $30.03 | $30.16 | $30.03 | $30.16 | $30.16 | 2,167 |
| 2022-03-16 | $29.86 | $29.99 | $29.72 | $29.99 | $29.99 | 5,893 |
| 2022-03-15 | $29.45 | $29.70 | $29.45 | $29.70 | $29.70 | 20,622 |
| 2022-03-14 | $29.59 | $29.59 | $29.37 | $29.37 | $29.37 | 2,847 |
| 2022-03-11 | $29.62 | $29.64 | $29.47 | $29.47 | $29.47 | 7,786 |
| 2022-03-10 | $29.51 | $29.68 | $29.51 | $29.68 | $29.68 | 2,310 |
| 2022-03-09 | $29.59 | $29.77 | $29.59 | $29.72 | $29.72 | 10,935 |
| 2022-03-08 | $29.41 | $29.66 | $29.32 | $29.32 | $29.32 | 4,426 |
| 2022-03-07 | $29.94 | $29.94 | $29.50 | $29.53 | $29.53 | 5,442 |
| 2022-03-04 | $29.79 | $29.88 | $29.72 | $29.88 | $29.88 | 14,745 |
| 2022-03-03 | $30.02 | $30.02 | $29.96 | $29.96 | $29.96 | 1,737 |
| 2022-03-02 | $29.88 | $30.07 | $29.88 | $30.04 | $30.04 | 18,419 |
| 2022-03-01 | $29.89 | $29.89 | $29.74 | $29.74 | $29.74 | 1,534 |
| 2022-02-28 | $29.84 | $30.00 | $29.81 | $29.97 | $29.97 | 12,047 |
| 2022-02-25 | $29.78 | $30.01 | $29.70 | $29.99 | $29.99 | 14,210 |
| 2022-02-24 | $29.01 | $29.74 | $29.01 | $29.74 | $29.74 | 56,609 |
| 2022-02-23 | $29.84 | $29.89 | $29.48 | $29.49 | $29.49 | 30,247 |
| 2022-02-22 | $29.90 | $29.90 | $29.61 | $29.75 | $29.75 | 25,436 |
| 2022-02-18 | $29.94 | $30.01 | $29.84 | $29.91 | $29.91 | 14,558 |
| 2022-02-17 | $30.09 | $30.10 | $29.94 | $29.99 | $29.99 | 18,862 |
| 2022-02-16 | $30.13 | $30.33 | $30.12 | $30.27 | $30.27 | 21,191 |
| 2022-02-15 | $30.18 | $30.22 | $30.12 | $30.18 | $30.18 | 27,897 |
| 2022-02-14 | $30.03 | $30.03 | $29.89 | $30.02 | $30.02 | 13,864 |
| 2022-02-11 | $30.27 | $30.27 | $30.05 | $30.10 | $30.10 | 8,265 |
| 2022-02-10 | $30.40 | $30.45 | $30.20 | $30.26 | $30.26 | 4,629 |
| 2022-02-09 | $30.47 | $30.52 | $30.42 | $30.48 | $30.48 | 20,306 |
| 2022-02-08 | $30.27 | $30.36 | $30.24 | $30.36 | $30.36 | 8,702 |
| 2022-02-07 | $30.28 | $30.29 | $30.18 | $30.21 | $30.21 | 78,336 |
| 2022-02-04 | $30.16 | $30.35 | $30.16 | $30.25 | $30.25 | 8,793 |
| 2022-02-03 | $30.32 | $30.32 | $30.19 | $30.19 | $30.19 | 4,405 |
| 2022-02-02 | $30.39 | $30.50 | $30.37 | $30.46 | $30.46 | 8,621 |
| 2022-02-01 | $30.27 | $30.39 | $30.23 | $30.36 | $30.36 | 24,269 |
| 2022-01-31 | $30.09 | $30.31 | $30.09 | $30.31 | $30.31 | 18,932 |
| 2022-01-28 | $29.76 | $30.03 | $29.74 | $30.03 | $30.03 | 17,558 |
| 2022-01-27 | $30.00 | $30.00 | $29.74 | $29.76 | $29.76 | 10,524 |
| 2022-01-26 | $30.04 | $30.07 | $29.73 | $29.80 | $29.80 | 2,808 |
| 2022-01-25 | $29.64 | $29.93 | $29.64 | $29.81 | $29.81 | 12,400 |
| 2022-01-24 | $29.55 | $29.92 | $29.41 | $29.92 | $29.92 | 332,170 |
| 2022-01-21 | $30.05 | $30.15 | $29.93 | $29.93 | $29.93 | 21,983 |
| 2022-01-20 | $30.37 | $30.44 | $30.11 | $30.12 | $30.12 | 9,498 |
| 2022-01-19 | $30.33 | $30.43 | $30.24 | $30.24 | $30.24 | 8,919 |
| 2022-01-18 | $30.36 | $30.44 | $30.31 | $30.34 | $30.34 | 6,145 |
| 2022-01-14 | $30.48 | $30.52 | $30.44 | $30.48 | $30.48 | 12,507 |
| 2022-01-13 | $30.57 | $30.61 | $30.50 | $30.53 | $30.53 | 14,959 |
| 2022-01-12 | $30.61 | $30.67 | $30.56 | $30.67 | $30.67 | 12,034 |
| 2022-01-11 | $30.50 | $30.59 | $30.50 | $30.58 | $30.58 | 6,750 |
| 2022-01-10 | $30.36 | $30.48 | $30.34 | $30.48 | $30.48 | 3,720 |
| 2022-01-07 | $30.51 | $30.58 | $30.46 | $30.56 | $30.56 | 19,193 |
| 2022-01-06 | $30.50 | $30.58 | $30.46 | $30.50 | $30.50 | 46,106 |
| 2022-01-05 | $30.61 | $30.62 | $30.51 | $30.54 | $30.54 | 18,364 |
| 2022-01-04 | $30.63 | $30.68 | $30.60 | $30.62 | $30.62 | 21,933 |
| 2022-01-03 | $30.58 | $30.66 | $30.58 | $30.66 | $30.66 | 24,283 |
| 2021-12-31 | $30.55 | $30.60 | $30.55 | $30.56 | $30.56 | 42,378 |
| 2021-12-30 | $30.60 | $30.67 | $30.58 | $30.60 | $30.60 | 261,955 |
| 2021-12-29 | $30.62 | $30.62 | $30.57 | $30.60 | $30.60 | 6,430 |
| 2021-12-28 | $30.59 | $30.62 | $30.53 | $30.57 | $30.57 | 18,907 |
| 2021-12-27 | $30.52 | $30.60 | $30.50 | $30.56 | $30.56 | 19,193 |
| 2021-12-23 | $30.51 | $30.54 | $30.46 | $30.51 | $30.51 | 4,515 |
| 2021-12-22 | $30.38 | $30.43 | $30.38 | $30.43 | $30.43 | 7,880 |
| 2021-12-21 | $30.26 | $30.40 | $30.26 | $30.34 | $30.34 | 8,347 |
| 2021-12-20 | $30.20 | $30.20 | $30.05 | $30.16 | $30.16 | 35,203 |
| 2021-12-17 | $30.29 | $30.37 | $30.23 | $30.23 | $30.23 | 13,921 |
| 2021-12-16 | $30.43 | $30.45 | $30.28 | $30.41 | $30.41 | 8,334 |
| 2021-12-15 | $30.24 | $30.49 | $30.21 | $30.38 | $30.38 | 26,035 |
| 2021-12-14 | $30.30 | $30.32 | $30.24 | $30.28 | $30.28 | 6,784 |
| 2021-12-13 | $30.37 | $30.37 | $30.33 | $30.36 | $30.36 | 4,200 |
| 2021-12-10 | $30.36 | $30.42 | $30.33 | $30.40 | $30.40 | 24,137 |
| 2021-12-09 | $30.37 | $30.41 | $30.29 | $30.37 | $30.37 | 10,992 |
| 2021-12-08 | $30.39 | $30.44 | $30.34 | $30.39 | $30.39 | 82,594 |
| 2021-12-07 | $30.29 | $30.42 | $30.28 | $30.42 | $30.42 | 50,056 |
| 2021-12-06 | $30.09 | $30.19 | $29.96 | $30.12 | $30.12 | 14,981 |
| 2021-12-03 | $29.96 | $30.01 | $29.83 | $30.01 | $30.01 | 336,166 |
| 2021-12-02 | $29.93 | $30.12 | $29.93 | $30.12 | $30.12 | 7,323 |
| 2021-12-01 | $30.18 | $30.28 | $29.97 | $29.97 | $29.97 | 73,371 |
| 2021-11-30 | $30.15 | $30.22 | $30.03 | $30.12 | $30.12 | 48,539 |
| 2021-11-29 | $30.27 | $30.31 | $30.19 | $30.30 | $30.30 | 9,287 |
| 2021-11-26 | $30.26 | $30.26 | $30.10 | $30.10 | $30.10 | 6,957 |
| 2021-11-24 | $30.29 | $30.39 | $30.29 | $30.39 | $30.39 | 6,093 |
| 2021-11-23 | $30.30 | $30.38 | $30.26 | $30.36 | $30.36 | 22,057 |
| 2021-11-22 | $30.38 | $30.43 | $30.36 | $30.36 | $30.36 | 102,666 |
| 2021-11-19 | $30.36 | $30.39 | $30.32 | $30.38 | $30.38 | 5,325 |
| 2021-11-18 | $30.50 | $30.50 | $30.33 | $30.38 | $30.38 | 37,074 |
| 2021-11-17 | $30.37 | $30.48 | $30.34 | $30.39 | $30.39 | 191,435 |
| 2021-11-16 | $30.37 | $30.48 | $30.36 | $30.42 | $30.42 | 48,884 |
| 2021-11-15 | $30.36 | $30.41 | $30.34 | $30.38 | $30.38 | 9,928 |
| 2021-11-12 | $30.32 | $30.39 | $30.30 | $30.37 | $30.37 | 19,770 |
| 2021-11-11 | $30.29 | $30.38 | $30.29 | $30.33 | $30.33 | 6,712 |
| 2021-11-10 | $30.27 | $30.37 | $30.25 | $30.29 | $30.29 | 16,471 |
| 2021-11-09 | $30.37 | $30.37 | $30.30 | $30.32 | $30.32 | 10,833 |
| 2021-11-08 | $30.37 | $30.40 | $30.34 | $30.39 | $30.39 | 9,421 |
| 2021-11-05 | $30.39 | $30.50 | $30.33 | $30.46 | $30.46 | 10,801 |
| 2021-11-04 | $30.37 | $30.38 | $30.31 | $30.36 | $30.36 | 7,935 |
| 2021-11-03 | $30.27 | $30.35 | $30.24 | $30.35 | $30.35 | 8,547 |
| 2021-11-02 | $30.25 | $30.33 | $30.24 | $30.28 | $30.28 | 13,510 |
| 2021-11-01 | $30.21 | $30.27 | $30.19 | $30.27 | $30.27 | 11,101 |
| 2021-10-29 | $30.14 | $30.29 | $30.14 | $30.25 | $30.25 | 35,590 |
| 2021-10-28 | $30.19 | $30.24 | $30.17 | $30.24 | $30.24 | 12,110 |
| 2021-10-27 | $30.18 | $30.28 | $30.16 | $30.18 | $30.18 | 5,797 |
| 2021-10-26 | $30.26 | $30.26 | $30.20 | $30.23 | $30.23 | 11,117 |
| 2021-10-25 | $30.16 | $30.26 | $30.13 | $30.21 | $30.21 | 8,064 |
| 2021-10-22 | $30.15 | $30.15 | $30.12 | $30.15 | $30.15 | 6,398 |
| 2021-10-21 | $30.19 | $30.19 | $30.12 | $30.13 | $30.13 | 843 |
| 2021-10-20 | $30.15 | $30.15 | $30.09 | $30.09 | $30.09 | 20,359 |
| 2021-10-19 | $30.00 | $30.09 | $30.00 | $30.09 | $30.09 | 3,433 |
| 2021-10-18 | $29.94 | $30.02 | $29.93 | $29.98 | $29.98 | 5,002 |
| 2021-10-15 | $29.94 | $30.01 | $29.94 | $30.01 | $30.01 | 12,336 |
| 2021-10-14 | $29.87 | $29.97 | $29.87 | $29.92 | $29.92 | 1,613 |
| 2021-10-13 | $29.71 | $29.75 | $29.65 | $29.74 | $29.74 | 3,334 |
| 2021-10-12 | $29.70 | $29.76 | $29.62 | $29.70 | $29.70 | 11,413 |
| 2021-10-11 | $29.81 | $29.83 | $29.67 | $29.72 | $29.72 | 4,443 |
| 2021-10-08 | $29.76 | $29.81 | $29.72 | $29.76 | $29.76 | 9,355 |
| 2021-10-07 | $29.83 | $29.83 | $29.73 | $29.73 | $29.73 | 782 |
| 2021-10-06 | $29.51 | $29.63 | $29.50 | $29.61 | $29.61 | 33,286 |
| 2021-10-05 | $29.68 | $29.71 | $29.55 | $29.65 | $29.65 | 13,341 |
| 2021-10-04 | $29.55 | $29.55 | $29.46 | $29.50 | $29.50 | 9,080 |
| 2021-10-01 | $29.48 | $29.66 | $29.48 | $29.66 | $29.66 | 9,157 |
| 2021-09-30 | $29.66 | $29.69 | $29.51 | $29.51 | $29.51 | 28,941 |
| 2021-09-29 | $29.65 | $29.74 | $29.57 | $29.68 | $29.68 | 21,101 |
| 2021-09-28 | $29.66 | $29.69 | $29.56 | $29.62 | $29.62 | 16,773 |
| 2021-09-27 | $29.88 | $29.95 | $29.84 | $29.88 | $29.88 | 10,808 |
| 2021-09-24 | $29.83 | $29.93 | $29.82 | $29.84 | $29.84 | 24,434 |
| 2021-09-23 | $29.94 | $29.94 | $29.84 | $29.89 | $29.89 | 2,791 |
| 2021-09-22 | $29.70 | $29.79 | $29.67 | $29.75 | $29.75 | 21,659 |
| 2021-09-21 | $29.53 | $29.69 | $29.50 | $29.62 | $29.62 | 30,999 |
| 2021-09-20 | $29.63 | $29.63 | $29.41 | $29.55 | $29.55 | 14,912 |
| 2021-09-17 | $29.75 | $29.83 | $29.71 | $29.80 | $29.80 | 20,201 |
| 2021-09-16 | $29.91 | $29.92 | $29.78 | $29.91 | $29.91 | 46,102 |
| 2021-09-15 | $29.86 | $29.93 | $29.81 | $29.91 | $29.91 | 8,640 |
| 2021-09-14 | $29.76 | $29.91 | $29.73 | $29.80 | $29.80 | 3,997 |
| 2021-09-13 | $29.78 | $29.84 | $29.76 | $29.81 | $29.81 | 13,258 |
| 2021-09-10 | $29.89 | $29.91 | $29.82 | $29.82 | $29.82 | 6,499 |
| 2021-09-09 | $30.11 | $30.11 | $29.85 | $29.91 | $29.91 | 9,511 |
| 2021-09-08 | $29.75 | $29.99 | $29.75 | $29.88 | $29.88 | 13,007 |
| 2021-09-07 | $29.91 | $30.04 | $29.90 | $29.90 | $29.90 | 4,790 |
| 2021-09-03 | $29.95 | $30.06 | $29.93 | $30.06 | $30.06 | 8,399 |
| 2021-09-02 | $30.11 | $30.13 | $29.92 | $29.95 | $29.95 | 52,450 |
| 2021-09-01 | $30.01 | $30.06 | $29.92 | $30.00 | $30.00 | 22,010 |
| 2021-08-31 | $30.04 | $30.06 | $29.89 | $29.98 | $29.98 | 20,536 |
| 2021-08-30 | $29.94 | $30.06 | $29.93 | $30.00 | $30.00 | 44,721 |
| 2021-08-27 | $29.86 | $29.96 | $29.86 | $29.89 | $29.89 | 61,908 |
| 2021-08-26 | $30.00 | $30.00 | $29.79 | $29.79 | $29.79 | 9,924 |
| 2021-08-25 | $29.90 | $30.03 | $29.87 | $29.95 | $29.95 | 5,962 |
| 2021-08-24 | $29.90 | $29.98 | $29.81 | $29.81 | $29.81 | 7,870 |
| 2021-08-23 | $29.87 | $29.87 | $29.81 | $29.81 | $29.81 | 3,612 |
| 2021-08-20 | $29.71 | $29.81 | $29.71 | $29.73 | $29.73 | 13,391 |
| 2021-08-19 | $29.55 | $29.70 | $29.55 | $29.60 | $29.60 | 13,736 |
| 2021-08-18 | $29.75 | $29.81 | $29.61 | $29.61 | $29.61 | 21,649 |
| 2021-08-17 | $29.80 | $29.80 | $29.70 | $29.73 | $29.73 | 23,864 |
| 2021-08-16 | $29.70 | $29.87 | $29.70 | $29.81 | $29.81 | 22,890 |
| 2021-08-13 | $29.80 | $29.86 | $29.78 | $29.86 | $29.86 | 14,592 |
| 2021-08-12 | $29.73 | $29.82 | $29.73 | $29.81 | $29.81 | 10,748 |
| 2021-08-11 | $29.86 | $29.86 | $29.63 | $29.76 | $29.76 | 678,039 |
| 2021-08-10 | $29.75 | $29.84 | $29.71 | $29.71 | $29.71 | 5,465 |
| 2021-08-09 | $29.82 | $29.83 | $29.70 | $29.71 | $29.71 | 21,115 |
| 2021-08-06 | $29.71 | $29.75 | $29.68 | $29.71 | $29.71 | 17,358 |
| 2021-08-05 | $29.67 | $29.78 | $29.65 | $29.74 | $29.74 | 8,695 |
| 2021-08-04 | $29.67 | $29.76 | $29.65 | $29.65 | $29.65 | 6,163 |
| 2021-08-03 | $29.53 | $29.78 | $29.53 | $29.78 | $29.78 | 10,246 |
| 2021-08-02 | $29.62 | $29.70 | $29.55 | $29.55 | $29.55 | 16,015 |
| 2021-07-30 | $29.65 | $29.67 | $29.56 | $29.59 | $29.59 | 24,319 |
| 2021-07-29 | $29.64 | $29.79 | $29.63 | $29.65 | $29.65 | 19,106 |
| 2021-07-28 | $29.63 | $29.71 | $29.56 | $29.64 | $29.64 | 9,496 |
| 2021-07-27 | $29.53 | $29.69 | $29.53 | $29.57 | $29.57 | 599,182 |
| 2021-07-26 | $29.61 | $29.75 | $29.61 | $29.63 | $29.63 | 3,926 |
| 2021-07-23 | $29.64 | $29.64 | $29.62 | $29.63 | $29.63 | 1,631 |
| 2021-07-22 | $29.57 | $29.64 | $29.50 | $29.51 | $29.51 | 1,577 |
| 2021-07-21 | $29.53 | $29.54 | $29.46 | $29.49 | $29.49 | 3,760 |
| 2021-07-20 | $29.40 | $29.51 | $29.40 | $29.51 | $29.51 | 1,956 |
| 2021-07-19 | $29.22 | $29.26 | $29.11 | $29.17 | $29.17 | 20,604 |
| 2021-07-16 | $29.59 | $29.60 | $29.39 | $29.39 | $29.39 | 19,558 |
| 2021-07-15 | $29.47 | $29.61 | $29.44 | $29.53 | $29.53 | 7,311 |
| 2021-07-14 | $29.55 | $29.66 | $29.50 | $29.59 | $29.59 | 3,817 |
| 2021-07-13 | $29.67 | $29.68 | $29.52 | $29.58 | $29.58 | 13,089 |
| 2021-07-12 | $29.64 | $29.70 | $29.54 | $29.62 | $29.62 | 7,211 |
| 2021-07-09 | $29.52 | $29.66 | $29.52 | $29.66 | $29.66 | 4,217 |
| 2021-07-08 | $29.35 | $29.51 | $29.33 | $29.49 | $29.49 | 10,254 |
| 2021-07-07 | $29.55 | $29.61 | $29.48 | $29.50 | $29.50 | 7,829 |
| 2021-07-06 | $29.54 | $29.58 | $29.41 | $29.50 | $29.50 | 14,468 |
| 2021-07-02 | $29.51 | $29.57 | $29.48 | $29.51 | $29.51 | 19,403 |
| 2021-07-01 | $29.59 | $29.59 | $29.38 | $29.41 | $29.41 | 31,715 |
| 2021-06-30 | $29.37 | $29.48 | $29.34 | $29.43 | $29.43 | 34,789 |
| 2021-06-29 | $29.51 | $29.51 | $29.33 | $29.34 | $29.34 | 19,341 |
| 2021-06-28 | $29.31 | $29.49 | $29.31 | $29.49 | $29.49 | 9,019 |
| 2021-06-25 | $29.38 | $29.48 | $29.30 | $29.47 | $29.47 | 8,148 |
| 2021-06-24 | $29.42 | $29.43 | $29.28 | $29.29 | $29.29 | 6,786 |
| 2021-06-23 | $29.20 | $29.38 | $29.20 | $29.35 | $29.35 | 4,786 |
| 2021-06-22 | $29.24 | $29.34 | $29.19 | $29.34 | $29.34 | 8,814 |
| 2021-06-21 | $29.01 | $29.27 | $29.01 | $29.27 | $29.27 | 9,345 |
| 2021-06-18 | $29.03 | $29.12 | $28.96 | $29.06 | $29.06 | 39,225 |
| 2021-06-17 | $30.33 | $30.33 | $29.08 | $29.25 | $29.25 | 42,131 |
| 2021-06-16 | $29.28 | $29.29 | $29.17 | $29.22 | $29.22 | 11,714 |
| 2021-06-15 | $29.30 | $29.32 | $29.13 | $29.29 | $29.29 | 47,373 |
| 2021-06-14 | $29.24 | $29.31 | $29.20 | $29.27 | $29.27 | 62,137 |
| 2021-06-11 | $29.25 | $29.27 | $29.21 | $29.25 | $29.25 | 3,239 |
| 2021-06-10 | $29.07 | $29.27 | $29.07 | $29.27 | $29.27 | 13,102 |
| 2021-06-09 | $29.11 | $29.21 | $29.08 | $29.13 | $29.13 | 7,188 |
| 2021-06-08 | $29.15 | $29.21 | $29.06 | $29.15 | $29.15 | 7,574 |
| 2021-06-07 | $29.11 | $29.20 | $29.11 | $29.20 | $29.20 | 13,551 |
| 2021-06-04 | $29.00 | $29.20 | $29.00 | $29.20 | $29.20 | 23,332 |
| 2021-06-03 | $28.99 | $29.07 | $28.99 | $29.07 | $29.07 | 11,390 |
| 2021-06-02 | $29.08 | $29.14 | $29.05 | $29.13 | $29.13 | 20,463 |
| 2021-06-01 | $29.03 | $29.19 | $28.98 | $29.05 | $29.05 | 20,829 |
| 2021-05-28 | $29.25 | $29.25 | $29.09 | $29.13 | $29.13 | 26,194 |
| 2021-05-27 | $29.01 | $29.14 | $29.00 | $29.14 | $29.14 | 76,041 |
| 2021-05-26 | $29.03 | $29.07 | $28.98 | $28.98 | $28.98 | 74,384 |
| 2021-05-25 | $29.18 | $29.18 | $28.96 | $28.98 | $28.98 | 43,333 |
| 2021-05-24 | $28.88 | $29.08 | $28.88 | $28.97 | $28.97 | 125,539 |
| 2021-05-21 | $28.90 | $28.95 | $28.79 | $28.80 | $28.80 | 105,135 |
| 2021-05-20 | $28.80 | $28.91 | $28.76 | $28.86 | $28.86 | 125,290 |
| 2021-05-19 | $28.69 | $28.73 | $28.50 | $28.68 | $28.68 | 237,430 |
| 2021-05-18 | $28.95 | $28.95 | $28.76 | $28.76 | $28.76 | 690,921 |
| 2021-05-17 | $28.97 | $28.97 | $28.80 | $28.90 | $28.90 | 83,441 |
| 2021-05-14 | $28.91 | $28.95 | $28.77 | $28.93 | $28.93 | 132,476 |
| 2021-05-13 | $28.67 | $28.77 | $28.56 | $28.72 | $28.72 | 718,693 |
| 2021-05-12 | $28.76 | $28.78 | $28.46 | $28.46 | $28.46 | 378,766 |
| 2021-05-11 | $28.87 | $28.87 | $28.67 | $28.82 | $28.82 | 134,508 |
| 2021-05-10 | $29.21 | $29.21 | $28.94 | $28.94 | $28.94 | 84,926 |
| 2021-05-07 | $29.13 | $29.13 | $28.99 | $29.10 | $29.10 | 98,790 |
| 2021-05-06 | $28.95 | $29.00 | $28.77 | $28.99 | $28.99 | 171,265 |
| 2021-05-05 | $28.94 | $29.21 | $28.84 | $28.88 | $28.88 | 134,332 |
| 2021-05-04 | $28.98 | $28.98 | $28.69 | $28.84 | $28.84 | 253,330 |
| 2021-05-03 | $29.05 | $29.05 | $28.93 | $28.97 | $28.97 | 1,116,141 |
| 2021-04-30 | $29.00 | $29.00 | $28.91 | $28.94 | $28.94 | 2,832,432 |
| 2021-04-29 | $29.02 | $29.02 | $28.91 | $28.93 | $28.93 | 961,281 |
| 2021-04-28 | $28.96 | $28.96 | $28.91 | $28.94 | $28.94 | 52,847 |
| 2021-04-27 | $28.96 | $28.96 | $28.92 | $28.95 | $28.95 | 28,019 |
| 2021-04-26 | $29.05 | $29.05 | $28.88 | $28.96 | $28.96 | 20,263 |
| 2021-04-23 | $28.95 | $28.96 | $28.95 | $28.96 | $28.96 | 5,873 |
| 2021-04-22 | $28.94 | $28.96 | $28.94 | $28.95 | $28.95 | 13,394 |
| 2021-04-21 | $28.92 | $28.96 | $28.92 | $28.96 | $28.96 | 22,162 |
| 2021-04-20 | $28.91 | $28.92 | $28.90 | $28.91 | $28.91 | 10,778 |
| 2021-04-19 | $28.84 | $28.92 | $28.84 | $28.91 | $28.91 | 4,957 |
| 2021-04-16 | $28.90 | $28.92 | $28.89 | $28.91 | $28.91 | 14,193 |
| 2021-04-15 | $28.82 | $28.90 | $28.82 | $28.90 | $28.90 | 8,025 |
| 2021-04-14 | $28.82 | $28.89 | $28.82 | $28.89 | $28.89 | 5,187 |
| 2021-04-13 | $28.91 | $28.91 | $28.85 | $28.85 | $28.85 | 646 |
| 2021-04-12 | $28.89 | $28.89 | $28.83 | $28.83 | $28.83 | 8,584 |
| 2021-04-09 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 172 |
| 2021-04-08 | $28.85 | $28.91 | $28.82 | $28.84 | $28.84 | 9,752 |
| 2021-04-07 | $28.89 | $28.89 | $28.85 | $28.88 | $28.88 | 2,295 |
| 2021-04-06 | $28.87 | $28.87 | $28.81 | $28.85 | $28.85 | 879 |
| 2021-04-05 | $28.87 | $28.87 | $28.82 | $28.85 | $28.85 | 1,010 |
| 2021-04-01 | $28.86 | $28.88 | $28.79 | $28.85 | $28.85 | 9,673 |
| 2021-03-31 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 6,838 |
| 2021-03-30 | $28.79 | $28.87 | $28.79 | $28.87 | $28.87 | 6,838 |
| 2021-03-29 | $28.82 | $28.82 | $28.79 | $28.81 | $28.81 | 2,034 |
| 2021-03-26 | $28.83 | $28.83 | $28.78 | $28.80 | $28.80 | 3,008 |
| 2021-03-25 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 26,843 |
| 2021-03-24 | $28.78 | $28.83 | $28.76 | $28.79 | $28.79 | 26,843 |
| 2021-03-23 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 135 |
| 2021-03-22 | $28.80 | $28.82 | $28.80 | $28.80 | $28.80 | 1,299 |
| 2021-03-19 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 2 |
| 2021-03-18 | $28.64 | $28.83 | $28.64 | $28.78 | $28.78 | 9,058 |
| 2021-03-17 | $28.76 | $28.81 | $28.76 | $28.79 | $28.79 | 2,851 |
| 2021-03-16 | $28.77 | $28.78 | $28.76 | $28.76 | $28.76 | 6,266 |
| 2021-03-15 | $28.63 | $28.84 | $28.63 | $28.79 | $28.79 | 3,038 |
| 2021-03-12 | $28.79 | $28.79 | $28.77 | $28.77 | $28.77 | 249 |
| 2021-03-11 | $28.75 | $28.77 | $28.71 | $28.77 | $28.77 | 2,387 |
| 2021-03-10 | $28.75 | $28.78 | $28.69 | $28.71 | $28.71 | 18,575 |
| 2021-03-09 | $28.68 | $28.80 | $28.68 | $28.73 | $28.73 | 20,230 |
| 2021-03-08 | $28.70 | $28.72 | $28.70 | $28.71 | $28.71 | 1,579 |
| 2021-03-05 | $28.60 | $28.68 | $28.60 | $28.68 | $28.68 | 9,766 |
| 2021-03-04 | $28.65 | $28.65 | $28.51 | $28.56 | $28.56 | 1,151 |
| 2021-03-03 | $28.70 | $28.70 | $28.64 | $28.65 | $28.65 | 1,655 |
| 2021-03-02 | $28.66 | $28.76 | $28.65 | $28.69 | $28.69 | 10,490 |
| 2021-03-01 | $28.70 | $28.70 | $28.66 | $28.69 | $28.69 | 2,930 |
| 2021-02-26 | $28.62 | $28.62 | $28.51 | $28.61 | $28.61 | 131,750 |
| 2021-02-25 | $28.52 | $28.66 | $28.52 | $28.55 | $28.55 | 4,936 |
| 2021-02-24 | $28.71 | $28.71 | $28.67 | $28.69 | $28.69 | 1,284 |
| 2021-02-23 | $28.58 | $28.72 | $28.58 | $28.67 | $28.67 | 1,158 |
| 2021-02-22 | $28.47 | $28.66 | $28.47 | $28.66 | $28.66 | 64,345 |
| 2021-02-19 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 6 |
| 2021-02-18 | $28.60 | $28.70 | $28.60 | $28.65 | $28.65 | 5,507 |
| 2021-02-17 | $28.64 | $28.66 | $28.64 | $28.66 | $28.66 | 610 |
| 2021-02-16 | $28.53 | $28.68 | $28.53 | $28.63 | $28.63 | 14,667 |
| 2021-02-12 | $28.61 | $28.66 | $28.60 | $28.66 | $28.66 | 4,232 |
| 2021-02-11 | $28.59 | $28.67 | $28.59 | $28.62 | $28.62 | 7,220 |
| 2021-02-10 | $28.66 | $28.66 | $28.59 | $28.63 | $28.63 | 5,535 |
| 2021-02-09 | $28.65 | $28.67 | $28.63 | $28.65 | $28.65 | 12,031 |
| 2021-02-08 | $28.71 | $28.71 | $28.64 | $28.67 | $28.67 | 4,780 |
| 2021-02-05 | $28.63 | $28.65 | $28.63 | $28.64 | $28.64 | 705 |
| 2021-02-04 | $28.63 | $28.64 | $28.63 | $28.64 | $28.64 | 610 |
| 2021-02-03 | $28.57 | $28.59 | $28.51 | $28.55 | $28.55 | 5,636 |
| 2021-02-02 | $28.48 | $28.56 | $28.48 | $28.52 | $28.52 | 2,390 |
| 2021-02-01 | $28.32 | $28.45 | $28.24 | $28.41 | $28.41 | 148,020 |
| 2021-01-29 | $28.29 | $28.29 | $28.28 | $28.29 | $28.29 | 10,532 |
| 2021-01-28 | $28.33 | $28.48 | $28.33 | $28.40 | $28.40 | 23,312 |
| 2021-01-27 | $28.39 | $28.47 | $28.23 | $28.25 | $28.25 | 23,637 |
| 2021-01-26 | $28.51 | $28.57 | $28.51 | $28.57 | $28.57 | 1,500 |
| 2021-01-25 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1 |
| 2021-01-22 | $28.54 | $28.58 | $28.54 | $28.58 | $28.58 | 800 |
| 2021-01-21 | $28.55 | $28.60 | $28.55 | $28.60 | $28.60 | 5,595 |
| 2021-01-20 | $28.48 | $28.55 | $28.46 | $28.55 | $28.55 | 1,355 |
| 2021-01-19 | $28.47 | $28.52 | $28.44 | $28.49 | $28.49 | 12,250 |
| 2021-01-15 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 3,837 |
| 2021-01-14 | $28.39 | $28.52 | $28.39 | $28.47 | $28.47 | 3,837 |
| 2021-01-13 | $28.50 | $28.50 | $28.41 | $28.50 | $28.50 | 722 |
| 2021-01-12 | $28.42 | $28.50 | $28.37 | $28.47 | $28.47 | 23,672 |
| 2021-01-11 | $28.47 | $28.47 | $28.45 | $28.45 | $28.45 | 919 |
| 2021-01-08 | $28.57 | $28.58 | $28.41 | $28.50 | $28.50 | 4,612 |
| 2021-01-07 | $28.36 | $28.48 | $28.36 | $28.48 | $28.48 | 2,386 |
| 2021-01-06 | $28.42 | $28.42 | $28.33 | $28.36 | $28.36 | 3,778 |
| 2021-01-05 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 20 |
| 2021-01-04 | $28.35 | $28.39 | $28.21 | $28.32 | $28.32 | 30,901 |
| 2020-12-31 | $28.36 | $28.40 | $28.34 | $28.35 | $28.35 | 7,945 |
| 2020-12-30 | $28.34 | $28.36 | $28.30 | $28.34 | $28.34 | 16,347 |
| 2020-12-29 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 86 |
| 2020-12-28 | $28.35 | $28.36 | $28.34 | $28.34 | $28.34 | 10,740 |
| 2020-12-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1 |
| 2020-12-23 | $28.30 | $28.35 | $28.29 | $28.30 | $28.30 | 33,345 |
| 2020-12-22 | $28.27 | $28.28 | $28.23 | $28.28 | $28.28 | 8,543 |
| 2020-12-21 | $28.24 | $28.27 | $28.24 | $28.27 | $28.27 | 1,887 |
| 2020-12-18 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 81 |
| 2020-12-17 | $28.35 | $28.37 | $28.27 | $28.31 | $28.31 | 13,973 |
| 2020-12-16 | $28.28 | $28.38 | $28.25 | $28.31 | $28.31 | 6,452 |
| 2020-12-15 | $28.19 | $28.28 | $28.19 | $28.28 | $28.28 | 8,288 |
| 2020-12-14 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 1 |
| 2020-12-11 | $28.14 | $28.28 | $28.14 | $28.23 | $28.23 | 8,910 |
| 2020-12-10 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 64 |
| 2020-12-09 | $28.32 | $28.35 | $28.26 | $28.30 | $28.30 | 2,319 |
| 2020-12-08 | $28.34 | $28.35 | $28.32 | $28.35 | $28.35 | 2,011 |
| 2020-12-07 | $28.25 | $28.35 | $28.25 | $28.35 | $28.35 | 5,118 |
| 2020-12-04 | $28.28 | $28.31 | $28.28 | $28.31 | $28.31 | 1,657 |
| 2020-12-03 | $28.28 | $28.28 | $28.21 | $28.26 | $28.26 | 7,700 |
| 2020-12-02 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 7 |
| 2020-12-01 | $28.28 | $28.32 | $28.21 | $28.32 | $28.32 | 13,155 |
| 2020-11-30 | $28.17 | $28.22 | $28.15 | $28.19 | $28.19 | 21,145 |
| 2020-11-27 | $28.25 | $28.26 | $28.20 | $28.25 | $28.25 | 9,917 |
| 2020-11-25 | $28.06 | $28.20 | $28.06 | $28.20 | $28.20 | 1,801 |
| 2020-11-24 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2020-11-23 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2020-11-20 | $28.10 | $28.10 | $28.05 | $28.05 | $28.05 | 320 |
| 2020-11-19 | $27.92 | $28.07 | $27.92 | $28.07 | $28.07 | 5,059 |
| 2020-11-18 | $28.18 | $28.19 | $28.05 | $28.05 | $28.05 | 8,087 |
| 2020-11-17 | $28.20 | $28.20 | $28.10 | $28.16 | $28.16 | 8,104 |
| 2020-11-16 | $28.08 | $28.17 | $28.08 | $28.15 | $28.15 | 7,551 |
| 2020-11-13 | $28.07 | $28.08 | $28.01 | $28.08 | $28.08 | 6,046 |
| 2020-11-12 | $28.08 | $28.08 | $27.97 | $27.97 | $27.97 | 1,429 |
| 2020-11-11 | $28.00 | $28.11 | $28.00 | $28.11 | $28.11 | 22,993 |
| 2020-11-10 | $28.01 | $28.05 | $28.00 | $28.05 | $28.05 | 522 |
| 2020-11-09 | $28.12 | $28.15 | $28.06 | $28.06 | $28.06 | 6,913 |
| 2020-11-06 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 503 |
| 2020-11-05 | $27.86 | $27.98 | $27.86 | $27.86 | $27.86 | 930 |
| 2020-11-04 | $27.67 | $27.78 | $27.67 | $27.78 | $27.78 | 5,906 |
| 2020-11-03 | $27.56 | $27.59 | $27.56 | $27.59 | $27.59 | 874 |
| 2020-11-02 | $27.33 | $27.34 | $27.28 | $27.29 | $27.29 | 1,000 |
| 2020-10-30 | $27.18 | $27.18 | $27.05 | $27.16 | $27.16 | 8,200 |
| 2020-10-29 | $27.21 | $27.37 | $27.21 | $27.37 | $27.37 | 3,284 |
| 2020-10-28 | $27.24 | $27.24 | $27.17 | $27.17 | $27.17 | 1,883 |
| 2020-10-27 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 346 |
| 2020-10-26 | $27.48 | $27.53 | $27.48 | $27.53 | $27.53 | 990 |
| 2020-10-23 | $27.75 | $27.75 | $27.68 | $27.70 | $27.70 | 842 |
| 2020-10-22 | $27.68 | $27.75 | $27.60 | $27.75 | $27.75 | 53,978 |
| 2020-10-21 | $27.66 | $27.78 | $27.66 | $27.76 | $27.76 | 7,673 |
| 2020-10-20 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 1 |
| 2020-10-19 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
| 2020-10-16 | $27.76 | $27.79 | $27.76 | $27.79 | $27.79 | 647 |
| 2020-10-15 | $27.65 | $27.79 | $27.65 | $27.79 | $27.79 | 355 |
| 2020-10-14 | $27.89 | $27.89 | $27.80 | $27.81 | $27.81 | 2,084 |
| 2020-10-13 | $27.89 | $27.91 | $27.87 | $27.91 | $27.91 | 2,092 |
| 2020-10-12 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 5 |
| 2020-10-09 | $27.69 | $27.77 | $27.69 | $27.77 | $27.77 | 3,200 |
| 2020-10-08 | $27.57 | $27.66 | $27.57 | $27.66 | $27.66 | 707 |
| 2020-10-07 | $27.46 | $27.55 | $27.46 | $27.55 | $27.55 | 424 |
| 2020-10-06 | $27.58 | $27.58 | $27.38 | $27.41 | $27.41 | 2,825 |
| 2020-10-05 | $27.40 | $27.51 | $27.40 | $27.51 | $27.51 | 6,124 |
| 2020-10-02 | $27.28 | $27.36 | $27.28 | $27.36 | $27.36 | 356 |
| 2020-10-01 | $27.39 | $27.47 | $27.33 | $27.43 | $27.43 | 24,975 |
| 2020-09-30 | $27.27 | $27.44 | $27.27 | $27.43 | $27.43 | 16,268 |
| 2020-09-29 | $27.34 | $27.36 | $27.25 | $27.36 | $27.36 | 3,018 |
| 2020-09-28 | $27.39 | $27.44 | $27.34 | $27.37 | $27.37 | 3,523 |
| 2020-09-25 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 7 |
| 2020-09-24 | $27.04 | $27.13 | $27.04 | $27.08 | $27.08 | 200 |
| 2020-09-23 | $27.20 | $27.22 | $27.03 | $27.09 | $27.09 | 1,690 |
| 2020-09-22 | $27.15 | $27.28 | $25.93 | $27.28 | $27.28 | 25,128 |
| 2020-09-21 | $27.25 | $27.25 | $27.03 | $27.19 | $27.19 | 70,454 |
| 2020-09-18 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 298 |
| 2020-09-17 | $27.30 | $27.35 | $27.30 | $27.35 | $27.35 | 298 |
| 2020-09-16 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 42 |
| 2020-09-15 | $27.49 | $27.49 | $27.48 | $27.48 | $27.48 | 900 |
| 2020-09-14 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 670 |
| 2020-09-11 | $27.24 | $27.33 | $27.24 | $27.33 | $27.33 | 670 |
| 2020-09-10 | $27.40 | $27.42 | $27.26 | $27.29 | $27.29 | 3,668 |
| 2020-09-09 | $27.23 | $27.55 | $27.23 | $27.44 | $27.44 | 1,776 |
| 2020-09-08 | $26.94 | $27.23 | $26.94 | $27.23 | $27.23 | 4,877 |
| 2020-09-04 | $27.19 | $27.41 | $27.03 | $27.41 | $27.41 | 70,167 |
| 2020-09-03 | $27.59 | $27.65 | $27.35 | $27.35 | $27.35 | 7,166 |
| 2020-09-02 | $27.60 | $27.67 | $27.58 | $27.67 | $27.67 | 2,861 |
| 2020-09-01 | $27.59 | $27.73 | $27.57 | $27.61 | $27.61 | 27,163 |
| 2020-08-31 | $27.65 | $27.73 | $27.58 | $27.63 | $27.63 | 18,797 |
| 2020-08-28 | $27.59 | $27.68 | $27.58 | $27.68 | $27.68 | 14,528 |
| 2020-08-27 | $27.67 | $27.67 | $27.60 | $27.61 | $27.61 | 2,214 |
| 2020-08-26 | $27.63 | $27.68 | $27.61 | $27.68 | $27.68 | 6,500 |
| 2020-08-25 | $27.57 | $27.63 | $27.54 | $27.62 | $27.62 | 14,540 |
| 2020-08-24 | $27.59 | $27.59 | $27.53 | $27.58 | $27.58 | 3,494 |
| 2020-08-21 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 160 |
| 2020-08-20 | $27.48 | $27.49 | $27.48 | $27.49 | $27.49 | 160 |
| 2020-08-19 | $27.54 | $27.54 | $27.46 | $27.46 | $27.46 | 2,332 |
| 2020-08-18 | $27.51 | $27.55 | $27.46 | $27.52 | $27.52 | 5,453 |
| 2020-08-17 | $27.31 | $27.54 | $27.28 | $27.41 | $27.41 | 11,117 |
| 2020-08-14 | $27.43 | $27.43 | $27.33 | $27.41 | $27.41 | 12,944 |
| 2020-08-13 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 24,269 |
| 2020-08-12 | $27.49 | $27.50 | $27.46 | $27.46 | $27.46 | 24,269 |
| 2020-08-11 | $27.42 | $27.54 | $27.32 | $27.32 | $27.32 | 17,627 |
| 2020-08-10 | $27.56 | $27.56 | $27.41 | $27.48 | $27.48 | 34,300 |
| 2020-08-07 | $27.46 | $27.46 | $27.32 | $27.39 | $27.39 | 7,975 |
| 2020-08-06 | $27.12 | $27.39 | $27.11 | $27.39 | $27.39 | 5,480 |
| 2020-08-05 | $27.28 | $27.34 | $27.27 | $27.34 | $27.34 | 13,916 |
| 2020-08-04 | $27.21 | $27.28 | $27.21 | $27.28 | $27.28 | 3,047 |
| 2020-08-03 | $27.17 | $27.21 | $27.17 | $27.20 | $27.20 | 6,538 |
| 2020-07-31 | $26.95 | $27.12 | $26.93 | $27.12 | $27.12 | 3,031 |
| 2020-07-30 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 6,718 |
| 2020-07-29 | $27.04 | $27.07 | $27.00 | $27.07 | $27.07 | 6,718 |
| 2020-07-28 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 9,454 |
| 2020-07-27 | $26.90 | $27.00 | $26.90 | $27.00 | $27.00 | 9,454 |
| 2020-07-24 | $26.88 | $27.05 | $26.87 | $26.96 | $26.96 | 47,889 |
| 2020-07-23 | $26.98 | $27.04 | $26.96 | $27.03 | $27.03 | 4,714 |
| 2020-07-22 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 65 |
| 2020-07-21 | $26.20 | $27.20 | $26.20 | $27.15 | $27.15 | 4,887 |
| 2020-07-20 | $26.78 | $27.17 | $26.78 | $27.12 | $27.12 | 15,893 |
| 2020-07-17 | $26.83 | $27.05 | $26.82 | $26.98 | $26.98 | 50,700 |
| 2020-07-16 | $26.83 | $26.97 | $26.78 | $26.92 | $26.92 | 85,000 |
| 2020-07-15 | $26.89 | $27.03 | $26.85 | $26.94 | $26.94 | 5,300 |
| 2020-07-14 | $26.61 | $26.84 | $26.58 | $26.79 | $26.79 | 10,500 |
| 2020-07-13 | $26.93 | $26.93 | $26.71 | $26.74 | $26.74 | 18,200 |
| 2020-07-10 | $26.85 | $26.94 | $26.85 | $26.94 | $26.94 | 6,200 |
| 2020-07-09 | $26.71 | $26.74 | $26.58 | $26.73 | $26.73 | 394,700 |
| 2020-07-08 | $26.78 | $26.78 | $26.65 | $26.78 | $26.79 | 720 |
| 2020-07-07 | $26.76 | $26.88 | $26.67 | $26.72 | $26.72 | 139,000 |
| 2020-07-06 | $26.82 | $26.83 | $26.77 | $26.83 | $26.83 | 400 |
| 2020-07-02 | $26.78 | $26.78 | $26.68 | $26.68 | $26.68 | 500 |
| 2020-07-01 | $26.52 | $26.62 | $26.52 | $26.62 | $26.62 | 600 |
| 2020-06-30 | $26.38 | $26.57 | $26.38 | $26.57 | $26.57 | 2,800 |
| 2020-06-29 | $26.01 | $26.39 | $26.00 | $26.29 | $26.29 | 2,600 |
| 2020-06-26 | $26.15 | $26.15 | $25.98 | $26.10 | $26.10 | 1,200 |
| 2020-06-25 | $26.34 | $26.40 | $26.34 | $26.40 | $26.40 | 200 |
| 2020-06-24 | $26.19 | $26.36 | $26.16 | $26.24 | $26.24 | 5,300 |
| 2020-06-23 | $26.70 | $26.70 | $26.55 | $26.55 | $26.55 | 1,400 |
| 2020-06-22 | $26.49 | $26.56 | $26.27 | $26.46 | $26.46 | 5,362 |
| 2020-06-19 | $26.41 | $26.54 | $26.36 | $26.38 | $26.38 | 3,432 |
| 2020-06-18 | $26.40 | $26.41 | $26.28 | $26.41 | $26.41 | 2,338 |
| 2020-06-17 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2020-06-16 | $26.41 | $26.43 | $26.37 | $26.43 | $26.43 | 1,700 |
| 2020-06-15 | $26.18 | $26.20 | $25.76 | $26.17 | $26.17 | 7,556 |
| 2020-06-12 | $25.97 | $26.32 | $25.87 | $26.18 | $26.18 | 26,049 |
| 2020-06-11 | $26.27 | $26.43 | $25.97 | $25.97 | $25.97 | 3,370 |
| 2020-06-10 | $26.72 | $26.82 | $26.72 | $26.82 | $26.82 | 1,200 |
| 2020-06-09 | $26.71 | $26.85 | $26.71 | $26.85 | $26.85 | 11,767 |
| 2020-06-08 | $26.88 | $27.04 | $26.84 | $26.97 | $26.97 | 2,916 |
| 2020-06-05 | $26.86 | $26.99 | $26.86 | $26.88 | $26.88 | 3,100 |
| 2020-06-04 | $26.64 | $26.71 | $26.51 | $26.64 | $26.64 | 46,970 |
| 2020-06-03 | $26.65 | $26.70 | $26.51 | $26.64 | $26.64 | 414,600 |
| 2020-06-02 | $26.50 | $26.52 | $26.43 | $26.48 | $26.48 | 14,000 |
| 2020-06-01 | $26.57 | $26.57 | $26.35 | $26.35 | $26.35 | 207,947 |
| 2020-05-29 | $26.32 | $26.45 | $26.15 | $26.45 | $26.45 | 61,775 |
| 2020-05-28 | $26.64 | $26.64 | $26.29 | $26.32 | $26.32 | 22,673 |
| 2020-05-27 | $26.14 | $26.33 | $26.08 | $26.33 | $26.33 | 14,393 |
| 2020-05-26 | $26.18 | $26.35 | $26.10 | $26.14 | $26.14 | 22,300 |
| 2020-05-22 | $26.29 | $26.29 | $25.90 | $25.97 | $25.97 | 19,097 |
| 2020-05-21 | $26.38 | $26.38 | $25.98 | $25.98 | $25.98 | 62,892 |
| 2020-05-20 | $26.12 | $26.22 | $26.05 | $26.08 | $26.08 | 11,200 |
| 2020-05-19 | $26.06 | $26.13 | $25.93 | $25.93 | $25.93 | 112,298 |
| 2020-05-18 | $26.27 | $26.27 | $25.93 | $26.06 | $26.06 | 25,718 |
| 2020-05-15 | $25.57 | $25.61 | $25.28 | $25.57 | $25.57 | 18,612 |
| 2020-05-14 | $25.36 | $25.89 | $25.05 | $25.49 | $25.49 | 87,187 |
| 2020-05-13 | $25.54 | $25.75 | $25.14 | $25.38 | $25.38 | 148,100 |
| 2020-05-12 | $25.70 | $25.98 | $25.64 | $25.64 | $25.64 | 53,431 |
| 2020-05-11 | $25.92 | $25.99 | $25.72 | $25.90 | $25.90 | 75,740 |
| 2020-05-08 | $26.08 | $26.08 | $25.67 | $25.84 | $25.84 | 90,839 |
| 2020-05-07 | $25.58 | $25.71 | $25.58 | $25.63 | $25.63 | 84,000 |
| 2020-05-06 | $25.59 | $25.61 | $25.41 | $25.41 | $25.41 | 106,809 |
| 2020-05-05 | $25.35 | $25.69 | $25.35 | $25.54 | $25.54 | 241,521 |
| 2020-05-04 | $25.32 | $25.41 | $25.07 | $25.34 | $25.34 | 506,797 |
| 2020-05-01 | $25.60 | $25.60 | $25.16 | $25.32 | $25.32 | 2,100,391 |
Innovator U.S. Equity Power Buffer ETF - May (PMAY) News Headlines
Recent Innovator U.S. Equity Power Buffer ETF - May (PMAY) News
Similar Companies to Innovator U.S. Equity Power Buffer ETF - May (PMAY) 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 | -- | -- | -- |