Innovator U.S. Equity Power Buffer ETF - November (PNOV) Exchange: BATS
Data as of April 26, 2024
$35.34 ($-0.01) -0.04%
Innovator U.S. Equity Power Buffer ETF - November - Daily Information
Click for more stock information on Innovator U.S. Equity Power Buffer ETF - November.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $35.32 |
| Previous Close | $35.34 |
| High | $35.37 |
| Low | $35.28 |
| Adjusted Open | $35.32 |
| Previous Adjusted Close | $35.34 |
| Adjusted High | $35.37 |
| Adjusted Low | $35.28 |
About Innovator U.S. Equity Power Buffer ETF - November (PNOV)
Innovator ETFs Trust Innovator S&P 500 Power Buffer ETF November
Invest in Innovator U.S. Equity Power Buffer ETF - November (PNOV)
Historical Stock Data for Innovator U.S. Equity Power Buffer ETF - November (PNOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $35.32 | $35.37 | $35.28 | $35.34 | $35.34 | 13,827 |
| 2024-04-15 | $35.46 | $35.48 | $35.31 | $35.35 | $35.35 | 53,324 |
| 2024-04-12 | $35.47 | $35.50 | $35.39 | $35.44 | $35.44 | 21,134 |
| 2024-04-11 | $35.46 | $35.58 | $35.44 | $35.56 | $35.56 | 28,636 |
| 2024-04-10 | $35.38 | $35.55 | $35.38 | $35.47 | $35.47 | 47,187 |
| 2024-04-09 | $35.55 | $35.57 | $35.49 | $35.55 | $35.55 | 122,613 |
| 2024-04-08 | $35.45 | $35.59 | $35.45 | $35.59 | $35.59 | 204,810 |
| 2024-04-05 | $35.38 | $35.55 | $35.38 | $35.51 | $35.51 | 11,813 |
| 2024-04-04 | $35.58 | $35.62 | $35.44 | $35.47 | $35.47 | 20,090 |
| 2024-04-03 | $35.44 | $35.58 | $35.44 | $35.53 | $35.53 | 82,792 |
| 2024-04-02 | $35.44 | $35.54 | $35.44 | $35.50 | $35.50 | 21,146 |
| 2024-04-01 | $35.56 | $35.63 | $35.54 | $35.60 | $35.60 | 56,931 |
| 2024-03-28 | $35.62 | $35.62 | $35.55 | $35.55 | $35.55 | 38,404 |
| 2024-03-27 | $35.54 | $35.58 | $35.52 | $35.56 | $35.56 | 33,229 |
| 2024-03-26 | $35.55 | $35.57 | $35.50 | $35.54 | $35.54 | 81,221 |
| 2024-03-25 | $35.51 | $35.55 | $35.50 | $35.52 | $35.52 | 15,657 |
| 2024-03-22 | $35.46 | $35.57 | $35.46 | $35.53 | $35.53 | 13,568 |
| 2024-03-21 | $35.56 | $35.58 | $35.51 | $35.51 | $35.51 | 28,634 |
| 2024-03-20 | $35.36 | $35.50 | $35.36 | $35.49 | $35.49 | 250,024 |
| 2024-03-19 | $35.39 | $35.44 | $35.39 | $35.41 | $35.41 | 4,567 |
| 2024-03-18 | $35.32 | $35.44 | $35.32 | $35.38 | $35.38 | 10,736 |
| 2024-03-15 | $35.38 | $35.38 | $35.30 | $35.31 | $35.31 | 35,788 |
| 2024-03-14 | $35.38 | $35.44 | $35.33 | $35.37 | $35.37 | 47,892 |
| 2024-03-13 | $35.39 | $35.43 | $35.37 | $35.38 | $35.38 | 17,455 |
| 2024-03-12 | $35.49 | $35.49 | $35.32 | $35.39 | $35.39 | 25,436 |
| 2024-03-11 | $35.28 | $35.33 | $35.28 | $35.31 | $35.31 | 11,091 |
| 2024-03-08 | $35.39 | $35.44 | $35.31 | $35.35 | $35.35 | 23,335 |
| 2024-03-07 | $35.31 | $35.38 | $35.31 | $35.36 | $35.36 | 41,246 |
| 2024-03-06 | $35.30 | $35.34 | $35.27 | $35.28 | $35.28 | 45,392 |
| 2024-03-05 | $35.32 | $35.32 | $35.22 | $35.23 | $35.23 | 17,420 |
| 2024-03-04 | $35.33 | $35.38 | $35.32 | $35.35 | $35.35 | 36,444 |
| 2024-03-01 | $35.28 | $35.36 | $35.28 | $35.33 | $35.33 | 19,768 |
| 2024-02-29 | $35.30 | $35.30 | $35.23 | $35.26 | $35.26 | 23,146 |
| 2024-02-28 | $35.20 | $35.27 | $35.20 | $35.22 | $35.22 | 16,176 |
| 2024-02-27 | $35.21 | $35.27 | $35.21 | $35.24 | $35.24 | 17,312 |
| 2024-02-26 | $35.16 | $35.26 | $35.16 | $35.22 | $35.22 | 39,505 |
| 2024-02-23 | $35.26 | $35.26 | $35.21 | $35.22 | $35.22 | 15,620 |
| 2024-02-22 | $35.20 | $35.24 | $35.18 | $35.20 | $35.20 | 49,448 |
| 2024-02-21 | $35.02 | $35.06 | $34.98 | $35.04 | $35.04 | 17,389 |
| 2024-02-20 | $35.05 | $35.05 | $34.99 | $35.05 | $35.05 | 15,803 |
| 2024-02-16 | $35.07 | $35.13 | $35.06 | $35.06 | $35.06 | 13,610 |
| 2024-02-15 | $34.98 | $35.11 | $34.98 | $35.08 | $35.08 | 18,691 |
| 2024-02-14 | $35.01 | $35.07 | $34.97 | $35.04 | $35.04 | 27,919 |
| 2024-02-13 | $34.98 | $35.00 | $34.92 | $34.97 | $34.97 | 5,235 |
| 2024-02-12 | $35.11 | $35.15 | $35.09 | $35.09 | $35.09 | 12,805 |
| 2024-02-09 | $35.09 | $35.13 | $35.08 | $35.13 | $35.13 | 8,133 |
| 2024-02-08 | $34.98 | $35.08 | $34.98 | $35.07 | $35.07 | 34,924 |
| 2024-02-07 | $35.02 | $35.09 | $35.02 | $35.05 | $35.05 | 25,889 |
| 2024-02-06 | $34.97 | $35.00 | $34.94 | $34.98 | $34.98 | 94,573 |
| 2024-02-05 | $34.91 | $34.99 | $34.80 | $34.94 | $34.94 | 82,679 |
| 2024-02-02 | $34.95 | $35.00 | $34.93 | $34.98 | $34.98 | 35,159 |
| 2024-02-01 | $34.98 | $34.98 | $34.77 | $34.88 | $34.88 | 57,565 |
| 2024-01-31 | $34.83 | $34.89 | $34.75 | $34.75 | $34.75 | 12,375 |
| 2024-01-30 | $34.85 | $34.98 | $34.84 | $34.89 | $34.89 | 19,543 |
| 2024-01-29 | $34.79 | $34.95 | $34.79 | $34.91 | $34.91 | 40,738 |
| 2024-01-26 | $34.83 | $34.90 | $34.83 | $34.84 | $34.84 | 34,678 |
| 2024-01-25 | $34.77 | $34.90 | $34.77 | $34.89 | $34.89 | 12,919 |
| 2024-01-24 | $34.85 | $34.88 | $34.80 | $34.80 | $34.80 | 8,713 |
| 2024-01-23 | $34.75 | $34.82 | $34.74 | $34.81 | $34.81 | 14,509 |
| 2024-01-22 | $34.68 | $34.77 | $34.68 | $34.75 | $34.75 | 36,956 |
| 2024-01-19 | $34.54 | $34.77 | $34.54 | $34.70 | $34.70 | 42,027 |
| 2024-01-18 | $34.50 | $34.61 | $34.47 | $34.60 | $34.60 | 15,737 |
| 2024-01-17 | $34.41 | $34.49 | $34.41 | $34.45 | $34.45 | 9,458 |
| 2024-01-16 | $34.59 | $34.59 | $34.51 | $34.53 | $34.53 | 17,769 |
| 2024-01-12 | $34.70 | $34.70 | $34.56 | $34.58 | $34.58 | 19,693 |
| 2024-01-11 | $34.55 | $34.63 | $34.45 | $34.55 | $34.55 | 22,677 |
| 2024-01-10 | $34.50 | $34.59 | $34.50 | $34.54 | $34.54 | 15,994 |
| 2024-01-09 | $34.40 | $34.49 | $34.40 | $34.45 | $34.45 | 33,721 |
| 2024-01-08 | $34.33 | $34.48 | $34.31 | $34.45 | $34.45 | 40,764 |
| 2024-01-05 | $34.31 | $34.39 | $34.25 | $34.28 | $34.28 | 19,651 |
| 2024-01-04 | $34.29 | $34.34 | $34.22 | $34.22 | $34.22 | 23,566 |
| 2024-01-03 | $34.29 | $34.33 | $34.25 | $34.26 | $34.26 | 66,197 |
| 2024-01-02 | $34.33 | $34.43 | $34.32 | $34.36 | $34.36 | 27,850 |
| 2023-12-29 | $34.43 | $34.53 | $34.39 | $34.44 | $34.44 | 11,472 |
| 2023-12-28 | $34.43 | $34.48 | $34.43 | $34.43 | $34.43 | 29,594 |
| 2023-12-27 | $34.46 | $34.50 | $34.39 | $34.45 | $34.45 | 60,098 |
| 2023-12-26 | $34.34 | $34.45 | $34.33 | $34.38 | $34.38 | 8,816 |
| 2023-12-22 | $34.35 | $34.38 | $34.32 | $34.33 | $34.33 | 8,063 |
| 2023-12-21 | $34.30 | $34.33 | $34.22 | $34.30 | $34.30 | 73,391 |
| 2023-12-20 | $34.36 | $34.41 | $34.22 | $34.23 | $34.23 | 18,219 |
| 2023-12-19 | $34.31 | $34.42 | $34.31 | $34.38 | $34.38 | 23,276 |
| 2023-12-18 | $34.29 | $34.38 | $34.29 | $34.31 | $34.31 | 60,322 |
| 2023-12-15 | $34.26 | $34.31 | $34.24 | $34.26 | $34.26 | 31,689 |
| 2023-12-14 | $34.34 | $34.34 | $34.24 | $34.26 | $34.26 | 25,399 |
| 2023-12-13 | $34.06 | $34.30 | $34.05 | $34.25 | $34.25 | 11,438 |
| 2023-12-12 | $34.02 | $34.11 | $34.00 | $34.04 | $34.04 | 21,318 |
| 2023-12-11 | $33.89 | $34.00 | $33.89 | $33.98 | $33.98 | 19,611 |
| 2023-12-08 | $33.82 | $33.96 | $33.82 | $33.91 | $33.91 | 13,920 |
| 2023-12-07 | $33.81 | $33.92 | $33.81 | $33.87 | $33.87 | 17,759 |
| 2023-12-06 | $33.87 | $33.89 | $33.75 | $33.75 | $33.75 | 39,557 |
| 2023-12-05 | $33.75 | $33.87 | $33.75 | $33.80 | $33.80 | 75,503 |
| 2023-12-04 | $33.74 | $33.84 | $33.74 | $33.82 | $33.82 | 35,161 |
| 2023-12-01 | $33.75 | $33.90 | $33.75 | $33.90 | $33.90 | 13,749 |
| 2023-11-30 | $33.73 | $33.82 | $33.69 | $33.81 | $33.81 | 56,411 |
| 2023-11-29 | $33.83 | $33.87 | $33.71 | $33.78 | $33.78 | 19,574 |
| 2023-11-28 | $33.68 | $33.79 | $33.68 | $33.71 | $33.71 | 20,407 |
| 2023-11-27 | $33.73 | $33.78 | $33.70 | $33.74 | $33.74 | 51,431 |
| 2023-11-24 | $33.71 | $33.76 | $33.70 | $33.73 | $33.73 | 8,425 |
| 2023-11-22 | $33.75 | $33.76 | $33.69 | $33.74 | $33.74 | 53,532 |
| 2023-11-21 | $33.63 | $33.74 | $33.61 | $33.70 | $33.70 | 49,744 |
| 2023-11-20 | $33.52 | $33.74 | $33.52 | $33.73 | $33.73 | 113,533 |
| 2023-11-17 | $33.57 | $33.63 | $33.51 | $33.58 | $33.58 | 76,093 |
| 2023-11-16 | $33.49 | $33.61 | $33.48 | $33.56 | $33.56 | 111,484 |
| 2023-11-15 | $33.56 | $33.62 | $33.50 | $33.54 | $33.54 | 468,693 |
| 2023-11-14 | $33.41 | $33.59 | $33.41 | $33.51 | $33.51 | 67,943 |
| 2023-11-13 | $33.17 | $33.28 | $33.15 | $33.25 | $33.25 | 75,301 |
| 2023-11-10 | $33.06 | $33.26 | $32.98 | $33.24 | $33.24 | 66,609 |
| 2023-11-09 | $33.13 | $33.14 | $32.93 | $32.95 | $32.95 | 52,518 |
| 2023-11-08 | $33.12 | $33.13 | $33.01 | $33.06 | $33.06 | 124,537 |
| 2023-11-07 | $32.91 | $33.13 | $32.91 | $33.06 | $33.06 | 112,620 |
| 2023-11-06 | $33.03 | $33.08 | $32.95 | $33.04 | $33.04 | 164,026 |
| 2023-11-03 | $32.91 | $33.06 | $32.87 | $33.01 | $33.01 | 374,733 |
| 2023-11-02 | $32.72 | $32.82 | $32.64 | $32.81 | $32.81 | 373,733 |
| 2023-11-01 | $32.37 | $32.52 | $32.28 | $32.51 | $32.51 | 1,224,907 |
| 2023-10-31 | $32.13 | $32.32 | $31.97 | $32.28 | $32.28 | 2,735,523 |
| 2023-10-30 | $31.80 | $32.16 | $31.80 | $32.02 | $32.02 | 91,183 |
| 2023-10-27 | $31.84 | $31.98 | $31.56 | $31.64 | $31.64 | 38,522 |
| 2023-10-26 | $32.17 | $32.17 | $31.78 | $31.79 | $31.79 | 57,791 |
| 2023-10-25 | $32.61 | $32.61 | $32.19 | $32.23 | $32.23 | 27,478 |
| 2023-10-24 | $32.66 | $32.77 | $32.50 | $32.71 | $32.71 | 28,916 |
| 2023-10-23 | $32.36 | $32.70 | $32.32 | $32.44 | $32.44 | 24,626 |
| 2023-10-20 | $32.80 | $32.80 | $32.50 | $32.57 | $32.57 | 37,198 |
| 2023-10-19 | $33.21 | $33.21 | $32.91 | $32.96 | $32.96 | 4,366 |
| 2023-10-18 | $33.48 | $33.60 | $33.16 | $33.27 | $33.27 | 11,082 |
| 2023-10-17 | $33.63 | $33.82 | $33.56 | $33.70 | $33.70 | 27,368 |
| 2023-10-16 | $33.66 | $33.75 | $33.63 | $33.63 | $33.63 | 5,468 |
| 2023-10-13 | $33.67 | $33.69 | $33.28 | $33.32 | $33.32 | 12,393 |
| 2023-10-12 | $33.64 | $33.77 | $33.33 | $33.48 | $33.48 | 6,159 |
| 2023-10-11 | $33.60 | $33.72 | $33.48 | $33.68 | $33.68 | 17,242 |
| 2023-10-10 | $33.71 | $33.73 | $33.53 | $33.53 | $33.53 | 5,097 |
| 2023-10-09 | $33.09 | $33.43 | $33.00 | $33.37 | $33.37 | 7,343 |
| 2023-10-06 | $32.64 | $33.30 | $32.64 | $33.20 | $33.20 | 5,571 |
| 2023-10-05 | $32.68 | $32.84 | $32.62 | $32.80 | $32.80 | 14,424 |
| 2023-10-04 | $32.61 | $32.85 | $32.57 | $32.84 | $32.84 | 10,940 |
| 2023-10-03 | $32.75 | $32.98 | $32.51 | $32.58 | $32.58 | 23,162 |
| 2023-10-02 | $33.09 | $33.09 | $32.81 | $33.05 | $33.05 | 31,044 |
| 2023-09-29 | $33.35 | $33.35 | $33.03 | $33.06 | $33.06 | 4,920 |
| 2023-09-28 | $32.97 | $33.22 | $32.97 | $33.08 | $33.08 | 19,682 |
| 2023-09-27 | $33.00 | $33.05 | $32.69 | $32.97 | $32.97 | 51,788 |
| 2023-09-26 | $33.04 | $33.05 | $32.92 | $32.95 | $32.95 | 19,041 |
| 2023-09-25 | $33.27 | $33.38 | $33.26 | $33.37 | $33.37 | 9,557 |
| 2023-09-22 | $33.41 | $33.51 | $33.24 | $33.24 | $33.24 | 21,624 |
| 2023-09-21 | $33.52 | $33.57 | $33.37 | $33.38 | $33.38 | 7,417 |
| 2023-09-20 | $34.20 | $34.25 | $33.89 | $33.89 | $33.89 | 32,100 |
| 2023-09-19 | $34.13 | $34.20 | $34.03 | $34.19 | $34.19 | 5,324 |
| 2023-09-18 | $34.16 | $34.30 | $34.16 | $34.22 | $34.22 | 8,378 |
| 2023-09-15 | $34.40 | $34.41 | $34.16 | $34.18 | $34.18 | 9,949 |
| 2023-09-14 | $34.40 | $34.60 | $34.40 | $34.60 | $34.60 | 58,828 |
| 2023-09-13 | $34.25 | $34.36 | $34.22 | $34.30 | $34.30 | 24,055 |
| 2023-09-12 | $34.37 | $34.37 | $34.23 | $34.27 | $34.27 | 11,495 |
| 2023-09-11 | $34.25 | $34.41 | $34.25 | $34.39 | $34.39 | 14,863 |
| 2023-09-08 | $34.14 | $34.31 | $34.14 | $34.20 | $34.20 | 38,162 |
| 2023-09-07 | $34.10 | $34.21 | $34.10 | $34.21 | $34.21 | 7,904 |
| 2023-09-06 | $34.25 | $34.27 | $34.21 | $34.27 | $34.27 | 13,602 |
| 2023-09-05 | $34.48 | $34.53 | $34.45 | $34.45 | $34.45 | 52,527 |
| 2023-09-01 | $34.63 | $34.63 | $34.44 | $34.50 | $34.50 | 20,676 |
| 2023-08-31 | $34.43 | $34.56 | $34.41 | $34.51 | $34.51 | 7,143 |
| 2023-08-30 | $34.36 | $34.49 | $34.36 | $34.49 | $34.49 | 7,044 |
| 2023-08-29 | $34.03 | $34.40 | $34.03 | $34.40 | $34.40 | 39,722 |
| 2023-08-28 | $33.95 | $34.02 | $33.87 | $34.02 | $34.02 | 20,916 |
| 2023-08-25 | $33.74 | $33.86 | $33.57 | $33.79 | $33.79 | 11,492 |
| 2023-08-24 | $34.00 | $34.07 | $33.64 | $33.64 | $33.64 | 64,845 |
| 2023-08-23 | $33.83 | $34.04 | $33.82 | $33.97 | $33.97 | 14,323 |
| 2023-08-22 | $33.83 | $33.83 | $33.66 | $33.67 | $33.67 | 10,357 |
| 2023-08-21 | $33.62 | $33.75 | $33.54 | $33.75 | $33.75 | 7,197 |
| 2023-08-18 | $33.47 | $33.65 | $33.44 | $33.57 | $33.57 | 23,848 |
| 2023-08-17 | $33.85 | $33.85 | $33.57 | $33.62 | $33.62 | 23,441 |
| 2023-08-16 | $34.00 | $34.02 | $33.80 | $33.80 | $33.80 | 15,718 |
| 2023-08-15 | $34.04 | $34.08 | $33.99 | $33.99 | $33.99 | 3,094 |
| 2023-08-14 | $34.14 | $34.30 | $34.14 | $34.30 | $34.30 | 69,097 |
| 2023-08-11 | $34.07 | $34.16 | $34.05 | $34.10 | $34.10 | 17,109 |
| 2023-08-10 | $34.35 | $34.40 | $34.08 | $34.14 | $34.14 | 17,737 |
| 2023-08-09 | $34.24 | $34.26 | $34.10 | $34.10 | $34.10 | 14,858 |
| 2023-08-08 | $34.08 | $34.25 | $34.08 | $34.25 | $34.25 | 25,284 |
| 2023-08-07 | $34.25 | $34.34 | $34.25 | $34.33 | $34.33 | 27,717 |
| 2023-08-04 | $34.28 | $34.42 | $34.11 | $34.16 | $34.16 | 43,302 |
| 2023-08-03 | $34.14 | $34.31 | $34.14 | $34.22 | $34.22 | 18,525 |
| 2023-08-02 | $34.38 | $34.45 | $34.26 | $34.26 | $34.26 | 45,480 |
| 2023-08-01 | $34.55 | $34.63 | $34.51 | $34.54 | $34.54 | 268,898 |
| 2023-07-31 | $34.75 | $34.75 | $34.54 | $34.59 | $34.59 | 171,155 |
| 2023-07-28 | $34.54 | $34.61 | $34.54 | $34.56 | $34.56 | 46,777 |
| 2023-07-27 | $34.56 | $34.70 | $34.38 | $34.38 | $34.38 | 30,998 |
| 2023-07-26 | $34.50 | $34.52 | $34.45 | $34.52 | $34.52 | 22,273 |
| 2023-07-25 | $34.49 | $34.54 | $34.46 | $34.49 | $34.49 | 9,378 |
| 2023-07-24 | $34.39 | $34.50 | $34.39 | $34.44 | $34.44 | 33,208 |
| 2023-07-21 | $34.40 | $34.47 | $34.36 | $34.36 | $34.36 | 86,818 |
| 2023-07-20 | $34.45 | $34.48 | $34.31 | $34.34 | $34.34 | 7,371 |
| 2023-07-19 | $34.45 | $34.50 | $34.42 | $34.47 | $34.47 | 122,972 |
| 2023-07-18 | $34.27 | $34.47 | $34.27 | $34.45 | $34.45 | 69,673 |
| 2023-07-17 | $34.18 | $34.38 | $34.18 | $34.35 | $34.35 | 62,216 |
| 2023-07-14 | $34.28 | $34.28 | $34.19 | $34.23 | $34.23 | 18,197 |
| 2023-07-13 | $34.22 | $34.25 | $34.17 | $34.25 | $34.25 | 17,213 |
| 2023-07-12 | $34.07 | $34.14 | $34.03 | $34.05 | $34.05 | 32,171 |
| 2023-07-11 | $33.74 | $33.90 | $33.73 | $33.90 | $33.90 | 157,240 |
| 2023-07-10 | $33.69 | $33.75 | $33.67 | $33.74 | $33.74 | 10,251 |
| 2023-07-07 | $33.73 | $33.89 | $33.65 | $33.65 | $33.65 | 24,780 |
| 2023-07-06 | $33.67 | $33.74 | $33.54 | $33.72 | $33.72 | 30,508 |
| 2023-07-05 | $33.87 | $33.94 | $33.84 | $33.91 | $33.91 | 8,757 |
| 2023-07-03 | $33.93 | $33.94 | $33.89 | $33.94 | $33.94 | 7,289 |
| 2023-06-30 | $33.85 | $33.94 | $33.83 | $33.91 | $33.91 | 670,623 |
| 2023-06-29 | $33.56 | $33.66 | $33.54 | $33.66 | $33.66 | 22,436 |
| 2023-06-28 | $33.43 | $33.58 | $33.43 | $33.51 | $33.51 | 77,200 |
| 2023-06-27 | $33.36 | $33.55 | $33.33 | $33.52 | $33.52 | 28,015 |
| 2023-06-26 | $33.43 | $33.43 | $33.25 | $33.25 | $33.25 | 53,054 |
| 2023-06-23 | $33.37 | $33.45 | $33.34 | $33.36 | $33.36 | 32,242 |
| 2023-06-22 | $33.36 | $33.51 | $33.36 | $33.49 | $33.49 | 20,364 |
| 2023-06-21 | $33.48 | $33.53 | $33.41 | $33.41 | $33.41 | 48,780 |
| 2023-06-20 | $33.53 | $33.56 | $33.39 | $33.51 | $33.51 | 166,841 |
| 2023-06-16 | $33.73 | $33.75 | $33.44 | $33.64 | $33.64 | 2,666,906 |
| 2023-06-15 | $33.53 | $33.70 | $33.50 | $33.65 | $33.65 | 73,815 |
| 2023-06-14 | $33.41 | $33.50 | $33.28 | $33.41 | $33.41 | 19,217 |
| 2023-06-13 | $33.32 | $33.43 | $33.31 | $33.40 | $33.40 | 23,688 |
| 2023-06-12 | $33.07 | $33.25 | $33.07 | $33.24 | $33.24 | 26,016 |
| 2023-06-09 | $33.02 | $33.14 | $33.02 | $33.05 | $33.05 | 28,442 |
| 2023-06-08 | $32.83 | $33.03 | $32.83 | $32.99 | $32.99 | 230,514 |
| 2023-06-07 | $33.02 | $33.02 | $32.81 | $32.83 | $32.83 | 9,553 |
| 2023-06-06 | $32.87 | $32.98 | $32.82 | $32.92 | $32.92 | 12,770 |
| 2023-06-05 | $32.90 | $33.00 | $32.83 | $32.87 | $32.87 | 49,279 |
| 2023-06-02 | $32.71 | $32.95 | $32.71 | $32.90 | $32.90 | 45,212 |
| 2023-06-01 | $32.32 | $32.62 | $32.32 | $32.55 | $32.55 | 40,775 |
| 2023-05-31 | $32.31 | $32.40 | $32.26 | $32.33 | $32.33 | 72,018 |
| 2023-05-30 | $32.57 | $32.57 | $32.43 | $32.47 | $32.47 | 25,477 |
| 2023-05-26 | $32.34 | $32.49 | $32.33 | $32.46 | $32.46 | 52,452 |
| 2023-05-25 | $32.14 | $32.22 | $32.06 | $32.15 | $32.15 | 49,869 |
| 2023-05-24 | $32.00 | $32.06 | $31.92 | $31.95 | $31.95 | 12,134 |
| 2023-05-23 | $32.29 | $32.35 | $32.16 | $32.18 | $32.18 | 15,892 |
| 2023-05-22 | $32.38 | $32.46 | $32.35 | $32.39 | $32.39 | 13,697 |
| 2023-05-19 | $32.50 | $32.50 | $32.33 | $32.37 | $32.37 | 58,645 |
| 2023-05-18 | $32.13 | $32.43 | $32.13 | $32.43 | $32.43 | 5,285 |
| 2023-05-17 | $31.95 | $32.26 | $31.95 | $32.19 | $32.19 | 36,795 |
| 2023-05-16 | $32.02 | $32.06 | $31.92 | $31.92 | $31.92 | 27,752 |
| 2023-05-15 | $31.93 | $32.09 | $31.93 | $32.06 | $32.06 | 56,990 |
| 2023-05-12 | $32.11 | $32.11 | $31.89 | $32.01 | $32.01 | 51,971 |
| 2023-05-11 | $31.98 | $32.06 | $31.94 | $32.02 | $32.02 | 12,738 |
| 2023-05-10 | $31.95 | $32.11 | $31.90 | $32.10 | $32.10 | 12,658 |
| 2023-05-09 | $31.97 | $32.06 | $31.96 | $31.96 | $31.96 | 26,082 |
| 2023-05-08 | $32.07 | $32.08 | $32.03 | $32.08 | $32.08 | 15,183 |
| 2023-05-05 | $31.86 | $32.11 | $31.86 | $32.03 | $32.03 | 9,934 |
| 2023-05-04 | $31.68 | $31.71 | $31.57 | $31.63 | $31.63 | 15,909 |
| 2023-05-03 | $32.05 | $32.08 | $31.80 | $31.80 | $31.80 | 7,175 |
| 2023-05-02 | $32.24 | $32.24 | $31.83 | $31.95 | $31.95 | 99,013 |
| 2023-05-01 | $32.12 | $32.33 | $32.12 | $32.26 | $32.26 | 6,318 |
| 2023-04-28 | $32.05 | $32.23 | $32.02 | $32.22 | $32.22 | 116,265 |
| 2023-04-27 | $31.81 | $32.04 | $31.75 | $32.02 | $32.02 | 32,626 |
| 2023-04-26 | $31.77 | $31.80 | $31.61 | $31.65 | $31.65 | 26,303 |
| 2023-04-25 | $32.01 | $32.01 | $31.71 | $31.71 | $31.71 | 23,569 |
| 2023-04-24 | $32.04 | $32.05 | $31.97 | $32.05 | $32.05 | 13,580 |
| 2023-04-21 | $32.00 | $32.04 | $31.93 | $32.01 | $32.01 | 156,081 |
| 2023-04-20 | $31.98 | $32.09 | $31.90 | $31.97 | $31.97 | 75,262 |
| 2023-04-19 | $32.00 | $32.15 | $32.00 | $32.10 | $32.10 | 27,831 |
| 2023-04-18 | $32.14 | $32.15 | $32.03 | $32.09 | $32.09 | 55,140 |
| 2023-04-17 | $31.93 | $32.06 | $31.92 | $32.06 | $32.06 | 25,848 |
| 2023-04-14 | $32.02 | $32.13 | $31.87 | $32.00 | $32.00 | 24,963 |
| 2023-04-13 | $31.84 | $32.08 | $31.84 | $32.04 | $32.04 | 24,176 |
| 2023-04-12 | $31.97 | $31.98 | $31.77 | $31.77 | $31.77 | 8,746 |
| 2023-04-11 | $31.89 | $31.93 | $31.82 | $31.86 | $31.86 | 14,597 |
| 2023-04-10 | $31.69 | $31.86 | $31.67 | $31.84 | $31.84 | 38,291 |
| 2023-04-06 | $31.65 | $31.82 | $31.65 | $31.82 | $31.82 | 17,893 |
| 2023-04-05 | $31.83 | $31.83 | $31.66 | $31.78 | $31.78 | 58,791 |
| 2023-04-04 | $31.92 | $31.94 | $31.71 | $31.78 | $31.78 | 52,698 |
| 2023-04-03 | $31.87 | $31.93 | $31.76 | $31.90 | $31.90 | 80,923 |
| 2023-03-31 | $31.63 | $31.80 | $31.63 | $31.80 | $31.80 | 69,124 |
| 2023-03-30 | $31.57 | $31.57 | $31.41 | $31.51 | $31.51 | 261,945 |
| 2023-03-29 | $31.35 | $31.43 | $31.28 | $31.43 | $31.43 | 39,847 |
| 2023-03-28 | $31.13 | $31.17 | $31.06 | $31.13 | $31.13 | 9,543 |
| 2023-03-27 | $31.26 | $31.29 | $31.16 | $31.20 | $31.20 | 11,829 |
| 2023-03-24 | $30.89 | $31.18 | $30.83 | $31.18 | $31.18 | 71,961 |
| 2023-03-23 | $31.15 | $31.27 | $30.89 | $31.00 | $31.00 | 34,106 |
| 2023-03-22 | $31.28 | $31.46 | $30.94 | $30.94 | $30.94 | 51,691 |
| 2023-03-21 | $31.17 | $31.32 | $31.12 | $31.25 | $31.25 | 35,088 |
| 2023-03-20 | $30.77 | $31.01 | $30.77 | $30.99 | $30.99 | 24,882 |
| 2023-03-17 | $30.94 | $30.96 | $30.75 | $30.86 | $30.86 | 26,937 |
| 2023-03-16 | $30.57 | $31.03 | $30.57 | $31.03 | $31.03 | 66,404 |
| 2023-03-15 | $30.59 | $30.70 | $30.45 | $30.68 | $30.68 | 36,009 |
| 2023-03-14 | $30.76 | $30.89 | $30.64 | $30.82 | $30.82 | 151,080 |
| 2023-03-13 | $30.28 | $30.72 | $30.28 | $30.49 | $30.49 | 29,891 |
| 2023-03-10 | $30.62 | $30.80 | $30.44 | $30.50 | $30.50 | 17,960 |
| 2023-03-09 | $31.20 | $31.29 | $30.76 | $30.80 | $30.80 | 35,488 |
| 2023-03-08 | $31.09 | $31.20 | $31.08 | $31.16 | $31.16 | 18,783 |
| 2023-03-07 | $31.26 | $31.31 | $31.08 | $31.16 | $31.16 | 74,434 |
| 2023-03-06 | $31.51 | $31.61 | $31.46 | $31.47 | $31.47 | 9,118 |
| 2023-03-03 | $31.26 | $31.46 | $31.20 | $31.44 | $31.44 | 32,757 |
| 2023-03-02 | $30.85 | $31.12 | $30.85 | $31.11 | $31.11 | 132,724 |
| 2023-03-01 | $30.98 | $31.07 | $30.91 | $30.95 | $30.95 | 24,470 |
| 2023-02-28 | $31.12 | $31.18 | $31.03 | $31.03 | $31.03 | 29,507 |
| 2023-02-27 | $31.15 | $31.25 | $31.08 | $31.10 | $31.10 | 24,477 |
| 2023-02-24 | $30.93 | $31.07 | $30.87 | $31.07 | $31.07 | 33,166 |
| 2023-02-23 | $31.28 | $31.31 | $31.07 | $31.24 | $31.24 | 36,364 |
| 2023-02-22 | $31.19 | $31.28 | $31.10 | $31.10 | $31.10 | 19,990 |
| 2023-02-21 | $31.42 | $31.42 | $31.15 | $31.15 | $31.15 | 26,304 |
| 2023-02-17 | $31.51 | $31.58 | $31.42 | $31.54 | $31.54 | 18,694 |
| 2023-02-16 | $31.61 | $31.80 | $31.59 | $31.59 | $31.59 | 14,210 |
| 2023-02-15 | $31.69 | $31.87 | $31.69 | $31.87 | $31.87 | 33,095 |
| 2023-02-14 | $31.82 | $31.93 | $31.64 | $31.81 | $31.81 | 47,200 |
| 2023-02-13 | $31.76 | $31.80 | $31.72 | $31.78 | $31.78 | 8,055 |
| 2023-02-10 | $31.48 | $31.62 | $31.48 | $31.62 | $31.62 | 26,820 |
| 2023-02-09 | $31.87 | $31.87 | $31.53 | $31.59 | $31.59 | 30,588 |
| 2023-02-08 | $31.83 | $31.90 | $31.70 | $31.77 | $31.77 | 32,686 |
| 2023-02-07 | $31.66 | $31.93 | $31.60 | $31.93 | $31.93 | 181,766 |
| 2023-02-06 | $31.68 | $31.77 | $31.61 | $31.73 | $31.73 | 49,938 |
| 2023-02-03 | $31.83 | $31.99 | $31.76 | $31.82 | $31.82 | 17,348 |
| 2023-02-02 | $31.93 | $32.08 | $31.88 | $32.00 | $32.00 | 56,103 |
| 2023-02-01 | $31.49 | $31.89 | $31.40 | $31.74 | $31.74 | 62,604 |
| 2023-01-31 | $31.30 | $31.54 | $31.26 | $31.54 | $31.54 | 67,198 |
| 2023-01-30 | $31.40 | $31.42 | $31.26 | $31.28 | $31.28 | 36,724 |
| 2023-01-27 | $31.47 | $31.62 | $31.40 | $31.47 | $31.47 | 48,791 |
| 2023-01-26 | $31.31 | $31.46 | $31.21 | $31.44 | $31.44 | 17,445 |
| 2023-01-25 | $31.00 | $31.27 | $30.91 | $31.27 | $31.27 | 20,866 |
| 2023-01-24 | $31.10 | $31.27 | $31.10 | $31.19 | $31.19 | 31,595 |
| 2023-01-23 | $31.09 | $31.35 | $31.01 | $31.24 | $31.24 | 26,387 |
| 2023-01-20 | $30.73 | $30.99 | $30.66 | $30.99 | $30.99 | 77,874 |
| 2023-01-19 | $30.65 | $30.74 | $30.54 | $30.60 | $30.60 | 65,474 |
| 2023-01-18 | $31.00 | $31.00 | $30.77 | $30.77 | $30.77 | 28,766 |
| 2023-01-17 | $31.06 | $31.13 | $31.02 | $31.02 | $31.02 | 12,303 |
| 2023-01-13 | $30.92 | $31.06 | $30.90 | $31.06 | $31.06 | 13,426 |
| 2023-01-12 | $30.77 | $31.00 | $30.72 | $30.95 | $30.95 | 13,612 |
| 2023-01-11 | $30.72 | $30.87 | $30.72 | $30.87 | $30.87 | 13,713 |
| 2023-01-10 | $30.53 | $30.68 | $30.43 | $30.68 | $30.68 | 17,714 |
| 2023-01-09 | $30.49 | $30.77 | $30.49 | $30.49 | $30.49 | 21,478 |
| 2023-01-06 | $30.09 | $30.56 | $30.07 | $30.48 | $30.48 | 59,066 |
| 2023-01-05 | $30.04 | $30.19 | $30.04 | $30.04 | $30.04 | 123,688 |
| 2023-01-04 | $30.18 | $30.41 | $30.17 | $30.26 | $30.26 | 37,045 |
| 2023-01-03 | $30.36 | $30.36 | $29.99 | $30.12 | $30.12 | 61,325 |
| 2022-12-30 | $30.08 | $30.22 | $30.03 | $30.19 | $30.19 | 84,172 |
| 2022-12-29 | $30.22 | $30.32 | $30.22 | $30.28 | $30.28 | 32,387 |
| 2022-12-28 | $30.18 | $30.21 | $29.94 | $29.95 | $29.95 | 72,190 |
| 2022-12-27 | $30.18 | $30.25 | $30.08 | $30.18 | $30.18 | 77,789 |
| 2022-12-23 | $29.99 | $30.23 | $29.97 | $30.23 | $30.23 | 43,298 |
| 2022-12-22 | $30.17 | $30.17 | $29.84 | $30.08 | $30.08 | 56,521 |
| 2022-12-21 | $30.30 | $30.45 | $30.25 | $30.40 | $30.40 | 113,615 |
| 2022-12-20 | $30.02 | $30.17 | $30.00 | $30.14 | $30.14 | 92,494 |
| 2022-12-19 | $30.19 | $30.24 | $29.94 | $30.10 | $30.10 | 53,419 |
| 2022-12-16 | $30.31 | $30.32 | $30.06 | $30.25 | $30.25 | 84,958 |
| 2022-12-15 | $30.53 | $30.53 | $30.28 | $30.40 | $30.40 | 43,689 |
| 2022-12-14 | $31.01 | $31.10 | $30.72 | $30.81 | $30.81 | 60,784 |
| 2022-12-13 | $30.90 | $31.25 | $30.82 | $30.93 | $30.93 | 62,501 |
| 2022-12-12 | $30.57 | $30.78 | $30.57 | $30.74 | $30.74 | 27,148 |
| 2022-12-09 | $30.62 | $30.69 | $30.51 | $30.58 | $30.58 | 38,858 |
| 2022-12-08 | $30.58 | $30.71 | $30.58 | $30.62 | $30.62 | 26,751 |
| 2022-12-07 | $30.39 | $30.62 | $30.39 | $30.55 | $30.55 | 31,750 |
| 2022-12-06 | $30.75 | $30.79 | $30.44 | $30.58 | $30.58 | 85,232 |
| 2022-12-05 | $30.94 | $30.99 | $30.73 | $30.83 | $30.83 | 49,395 |
| 2022-12-02 | $30.85 | $31.13 | $30.85 | $31.11 | $31.11 | 38,402 |
| 2022-12-01 | $31.20 | $31.20 | $30.97 | $31.13 | $31.13 | 275,726 |
| 2022-11-30 | $30.59 | $31.07 | $30.47 | $31.06 | $31.06 | 70,320 |
| 2022-11-29 | $30.55 | $30.63 | $30.48 | $30.59 | $30.59 | 110,402 |
| 2022-11-28 | $30.74 | $30.76 | $30.55 | $30.63 | $30.63 | 187,348 |
| 2022-11-25 | $30.84 | $30.87 | $30.80 | $30.81 | $30.81 | 19,773 |
| 2022-11-23 | $30.76 | $30.88 | $30.69 | $30.87 | $30.87 | 142,271 |
| 2022-11-22 | $30.65 | $30.78 | $30.54 | $30.77 | $30.77 | 188,247 |
| 2022-11-21 | $30.45 | $30.54 | $30.40 | $30.53 | $30.53 | 153,332 |
| 2022-11-18 | $30.67 | $30.67 | $30.40 | $30.52 | $30.52 | 175,413 |
| 2022-11-17 | $30.27 | $30.48 | $30.24 | $30.42 | $30.42 | 524,741 |
| 2022-11-16 | $30.54 | $30.57 | $30.45 | $30.50 | $30.50 | 219,940 |
| 2022-11-15 | $30.73 | $30.76 | $30.44 | $30.61 | $30.61 | 238,148 |
| 2022-11-14 | $30.49 | $30.68 | $30.46 | $30.48 | $30.48 | 163,350 |
| 2022-11-11 | $30.51 | $30.63 | $30.39 | $30.55 | $30.55 | 228,521 |
| 2022-11-10 | $30.18 | $30.47 | $30.07 | $30.47 | $30.47 | 428,978 |
| 2022-11-09 | $29.81 | $29.81 | $29.47 | $29.52 | $29.52 | 420,486 |
| 2022-11-08 | $29.86 | $30.02 | $29.71 | $29.89 | $29.89 | 1,347,258 |
| 2022-11-07 | $29.68 | $29.82 | $29.56 | $29.78 | $29.78 | 435,908 |
| 2022-11-04 | $29.63 | $29.69 | $29.28 | $29.60 | $29.60 | 555,934 |
| 2022-11-03 | $29.35 | $29.49 | $29.25 | $29.37 | $29.37 | 419,899 |
| 2022-11-02 | $29.96 | $30.16 | $29.55 | $29.57 | $29.57 | 1,227,261 |
| 2022-11-01 | $30.25 | $30.29 | $29.90 | $29.99 | $29.99 | 3,038,766 |
| 2022-10-31 | $30.04 | $30.16 | $29.96 | $30.07 | $30.07 | 13,077,412 |
| 2022-10-28 | $29.50 | $30.11 | $29.50 | $30.07 | $30.07 | 253,299 |
| 2022-10-27 | $29.74 | $29.79 | $29.51 | $29.52 | $29.52 | 64,202 |
| 2022-10-26 | $29.63 | $29.88 | $29.62 | $29.68 | $29.68 | 83,803 |
| 2022-10-25 | $29.50 | $29.77 | $29.50 | $29.73 | $29.73 | 47,959 |
| 2022-10-24 | $29.29 | $29.45 | $29.11 | $29.39 | $29.39 | 5,516 |
| 2022-10-21 | $28.90 | $29.18 | $28.69 | $29.14 | $29.14 | 33,707 |
| 2022-10-20 | $28.74 | $28.77 | $28.57 | $28.61 | $28.61 | 9,431 |
| 2022-10-19 | $28.80 | $28.87 | $28.60 | $28.77 | $28.77 | 83,269 |
| 2022-10-18 | $29.15 | $29.15 | $28.76 | $28.92 | $28.92 | 17,530 |
| 2022-10-17 | $28.48 | $28.73 | $28.47 | $28.65 | $28.65 | 61,003 |
| 2022-10-14 | $28.70 | $28.70 | $28.08 | $28.08 | $28.08 | 3,573 |
| 2022-10-13 | $27.53 | $28.64 | $27.53 | $28.59 | $28.59 | 24,281 |
| 2022-10-12 | $28.08 | $28.14 | $28.01 | $28.01 | $28.01 | 2,694 |
| 2022-10-11 | $28.13 | $28.33 | $27.97 | $28.08 | $28.08 | 2,888 |
| 2022-10-10 | $28.41 | $28.41 | $28.13 | $28.25 | $28.25 | 12,004 |
| 2022-10-07 | $28.51 | $28.57 | $28.31 | $28.38 | $28.38 | 12,898 |
| 2022-10-06 | $28.96 | $29.09 | $28.94 | $28.94 | $28.94 | 3,149 |
| 2022-10-05 | $28.92 | $29.15 | $28.92 | $29.10 | $29.10 | 7,085 |
| 2022-10-04 | $29.03 | $29.11 | $28.95 | $29.09 | $29.09 | 46,466 |
| 2022-10-03 | $28.20 | $28.56 | $28.20 | $28.54 | $28.54 | 134,965 |
| 2022-09-30 | $28.35 | $28.35 | $28.04 | $28.04 | $28.04 | 7,905 |
| 2022-09-29 | $28.23 | $28.34 | $28.15 | $28.32 | $28.32 | 125,269 |
| 2022-09-28 | $28.33 | $28.75 | $28.32 | $28.75 | $28.75 | 19,643 |
| 2022-09-27 | $28.53 | $28.53 | $28.23 | $28.32 | $28.32 | 5,910 |
| 2022-09-26 | $28.52 | $28.63 | $28.34 | $28.39 | $28.39 | 56,998 |
| 2022-09-23 | $28.53 | $28.55 | $28.33 | $28.53 | $28.53 | 20,280 |
| 2022-09-22 | $28.83 | $28.95 | $28.80 | $28.90 | $28.90 | 26,280 |
| 2022-09-21 | $29.23 | $29.30 | $28.99 | $28.99 | $28.99 | 4,984 |
| 2022-09-20 | $29.24 | $29.26 | $29.11 | $29.22 | $29.22 | 55,529 |
| 2022-09-19 | $29.16 | $29.35 | $29.16 | $29.35 | $29.35 | 2,574 |
| 2022-09-16 | $29.19 | $29.25 | $29.15 | $29.25 | $29.25 | 13,657 |
| 2022-09-15 | $29.40 | $29.44 | $29.26 | $29.33 | $29.33 | 30,360 |
| 2022-09-14 | $29.40 | $29.44 | $29.38 | $29.43 | $29.43 | 12,008 |
| 2022-09-13 | $29.59 | $29.67 | $29.34 | $29.36 | $29.36 | 84,336 |
| 2022-09-12 | $29.49 | $29.85 | $29.49 | $29.81 | $29.81 | 5,579 |
| 2022-09-09 | $29.62 | $29.75 | $29.62 | $29.74 | $29.74 | 5,461 |
| 2022-09-08 | $29.45 | $29.57 | $29.45 | $29.57 | $29.57 | 5,620 |
| 2022-09-07 | $29.22 | $29.49 | $29.22 | $29.49 | $29.49 | 1,799 |
| 2022-09-06 | $29.29 | $29.30 | $29.18 | $29.25 | $29.25 | 6,190 |
| 2022-09-02 | $29.55 | $29.55 | $29.25 | $29.25 | $29.25 | 2,819 |
| 2022-09-01 | $29.22 | $29.37 | $29.19 | $29.37 | $29.37 | 22,780 |
| 2022-08-31 | $29.41 | $29.44 | $29.34 | $29.36 | $29.36 | 35,144 |
| 2022-08-30 | $29.35 | $29.39 | $29.35 | $29.39 | $29.39 | 4,190 |
| 2022-08-29 | $29.45 | $29.57 | $29.45 | $29.52 | $29.52 | 7,038 |
| 2022-08-26 | $29.78 | $29.78 | $29.51 | $29.52 | $29.52 | 14,949 |
| 2022-08-25 | $29.73 | $29.86 | $29.73 | $29.86 | $29.86 | 1,865 |
| 2022-08-24 | $29.58 | $29.77 | $29.58 | $29.73 | $29.73 | 8,104 |
| 2022-08-23 | $29.68 | $29.71 | $29.68 | $29.68 | $29.68 | 1,898 |
| 2022-08-22 | $29.82 | $29.82 | $29.67 | $29.70 | $29.70 | 13,185 |
| 2022-08-19 | $29.92 | $29.96 | $29.85 | $29.91 | $29.91 | 137,474 |
| 2022-08-18 | $30.01 | $30.03 | $29.97 | $30.00 | $30.00 | 5,740 |
| 2022-08-17 | $29.95 | $30.01 | $29.92 | $29.98 | $29.98 | 3,456 |
| 2022-08-16 | $30.04 | $30.07 | $30.03 | $30.04 | $30.04 | 5,758 |
| 2022-08-15 | $30.03 | $30.03 | $29.99 | $30.01 | $30.01 | 2,147 |
| 2022-08-12 | $29.78 | $29.98 | $29.78 | $29.97 | $29.97 | 2,256 |
| 2022-08-11 | $29.87 | $29.93 | $29.82 | $29.82 | $29.82 | 6,265 |
| 2022-08-10 | $29.76 | $29.82 | $29.76 | $29.81 | $29.81 | 5,707 |
| 2022-08-09 | $29.60 | $29.61 | $29.56 | $29.60 | $29.60 | 3,480 |
| 2022-08-08 | $29.70 | $29.70 | $29.63 | $29.63 | $29.63 | 2,651 |
| 2022-08-05 | $29.63 | $29.66 | $29.58 | $29.65 | $29.65 | 3,563 |
| 2022-08-04 | $29.69 | $29.70 | $29.61 | $29.64 | $29.64 | 9,343 |
| 2022-08-03 | $29.62 | $29.68 | $29.60 | $29.65 | $29.65 | 56,630 |
| 2022-08-02 | $29.55 | $29.63 | $29.47 | $29.48 | $29.48 | 9,444 |
| 2022-08-01 | $29.57 | $29.60 | $29.50 | $29.55 | $29.55 | 18,946 |
| 2022-07-29 | $29.48 | $29.65 | $29.47 | $29.57 | $29.57 | 11,694 |
| 2022-07-28 | $29.33 | $29.47 | $29.31 | $29.47 | $29.47 | 1,619 |
| 2022-07-27 | $29.11 | $29.35 | $29.11 | $29.32 | $29.32 | 14,458 |
| 2022-07-26 | $29.07 | $29.10 | $29.01 | $29.04 | $29.04 | 2,907 |
| 2022-07-25 | $29.14 | $29.19 | $29.09 | $29.11 | $29.11 | 11,441 |
| 2022-07-22 | $29.16 | $29.16 | $29.08 | $29.11 | $29.11 | 4,793 |
| 2022-07-21 | $29.08 | $29.19 | $29.08 | $29.19 | $29.19 | 15,209 |
| 2022-07-20 | $28.97 | $29.11 | $28.97 | $29.07 | $29.07 | 42,179 |
| 2022-07-19 | $28.87 | $29.01 | $28.87 | $29.01 | $29.01 | 5,723 |
| 2022-07-18 | $28.92 | $28.92 | $28.65 | $28.65 | $28.65 | 13,827 |
| 2022-07-15 | $28.65 | $28.77 | $28.65 | $28.77 | $28.77 | 6,739 |
| 2022-07-14 | $28.17 | $28.51 | $28.17 | $28.48 | $28.48 | 9,100 |
| 2022-07-13 | $28.35 | $28.58 | $28.35 | $28.53 | $28.53 | 221,176 |
| 2022-07-12 | $28.69 | $28.69 | $28.53 | $28.54 | $28.54 | 8,831 |
| 2022-07-11 | $28.67 | $28.72 | $28.65 | $28.66 | $28.66 | 6,500 |
| 2022-07-08 | $28.77 | $28.85 | $28.76 | $28.85 | $28.85 | 4,237 |
| 2022-07-07 | $28.61 | $28.82 | $28.55 | $28.82 | $28.82 | 23,852 |
| 2022-07-06 | $28.51 | $28.69 | $28.51 | $28.61 | $28.61 | 587 |
| 2022-07-05 | $28.36 | $28.54 | $28.21 | $28.54 | $28.54 | 6,094 |
| 2022-07-01 | $28.31 | $28.52 | $28.23 | $28.50 | $28.50 | 8,418 |
| 2022-06-30 | $28.31 | $28.42 | $28.27 | $28.31 | $28.31 | 4,680 |
| 2022-06-29 | $28.48 | $28.49 | $28.40 | $28.46 | $28.46 | 6,949 |
| 2022-06-28 | $28.74 | $28.74 | $28.45 | $28.45 | $28.45 | 27,522 |
| 2022-06-27 | $28.73 | $28.77 | $28.71 | $28.71 | $28.71 | 14,632 |
| 2022-06-24 | $28.67 | $28.73 | $28.64 | $28.73 | $28.73 | 13,890 |
| 2022-06-23 | $28.24 | $28.33 | $28.18 | $28.33 | $28.33 | 1,917 |
| 2022-06-22 | $28.29 | $28.29 | $28.22 | $28.23 | $28.23 | 1,294 |
| 2022-06-21 | $28.01 | $28.25 | $28.01 | $28.19 | $28.19 | 27,626 |
| 2022-06-17 | $27.87 | $27.92 | $27.66 | $27.82 | $27.82 | 5,865 |
| 2022-06-16 | $27.79 | $27.82 | $27.66 | $27.74 | $27.74 | 12,143 |
| 2022-06-15 | $28.19 | $28.41 | $28.01 | $28.25 | $28.25 | 24,934 |
| 2022-06-14 | $27.96 | $28.03 | $27.87 | $27.98 | $27.98 | 14,959 |
| 2022-06-13 | $28.06 | $28.12 | $27.95 | $27.95 | $27.95 | 3,049 |
| 2022-06-10 | $28.60 | $28.66 | $28.58 | $28.64 | $28.64 | 1,504 |
| 2022-06-09 | $29.29 | $29.31 | $29.01 | $29.01 | $29.01 | 6,584 |
| 2022-06-08 | $29.42 | $29.42 | $29.32 | $29.32 | $29.32 | 405 |
| 2022-06-07 | $29.24 | $29.44 | $29.24 | $29.44 | $29.44 | 8,673 |
| 2022-06-06 | $29.39 | $29.45 | $29.27 | $29.30 | $29.30 | 24,495 |
| 2022-06-03 | $29.24 | $29.29 | $29.24 | $29.24 | $29.24 | 8,387 |
| 2022-06-02 | $29.21 | $29.46 | $29.21 | $29.46 | $29.46 | 21,772 |
| 2022-06-01 | $29.38 | $29.38 | $29.15 | $29.23 | $29.23 | 8,580 |
| 2022-05-31 | $29.38 | $29.41 | $29.34 | $29.34 | $29.34 | 1,982 |
| 2022-05-27 | $29.27 | $29.40 | $29.27 | $29.40 | $29.40 | 36,254 |
| 2022-05-26 | $29.02 | $29.14 | $29.02 | $29.08 | $29.08 | 13,384 |
| 2022-05-25 | $28.71 | $28.83 | $28.66 | $28.80 | $28.80 | 26,006 |
| 2022-05-24 | $28.46 | $28.67 | $28.46 | $28.64 | $28.64 | 15,584 |
| 2022-05-23 | $28.62 | $28.81 | $28.60 | $28.73 | $28.73 | 16,186 |
| 2022-05-20 | $28.52 | $28.52 | $28.16 | $28.48 | $28.48 | 44,150 |
| 2022-05-19 | $28.40 | $28.60 | $28.39 | $28.45 | $28.45 | 34,835 |
| 2022-05-18 | $28.86 | $28.86 | $28.52 | $28.52 | $28.52 | 11,752 |
| 2022-05-17 | $29.03 | $29.12 | $28.94 | $29.11 | $29.11 | 16,129 |
| 2022-05-16 | $28.74 | $28.92 | $28.73 | $28.84 | $28.84 | 7,199 |
| 2022-05-13 | $28.65 | $28.91 | $28.65 | $28.85 | $28.85 | 6,729 |
| 2022-05-12 | $28.44 | $28.55 | $28.34 | $28.48 | $28.48 | 10,523 |
| 2022-05-11 | $28.68 | $28.85 | $28.52 | $28.52 | $28.52 | 11,744 |
| 2022-05-10 | $28.88 | $28.88 | $28.61 | $28.65 | $28.65 | 34,381 |
| 2022-05-09 | $28.86 | $28.94 | $28.67 | $28.68 | $28.68 | 20,401 |
| 2022-05-06 | $28.94 | $29.19 | $28.94 | $29.13 | $29.13 | 30,578 |
| 2022-05-05 | $29.34 | $29.34 | $29.07 | $29.20 | $29.20 | 11,791 |
| 2022-05-04 | $29.28 | $29.79 | $29.24 | $29.79 | $29.79 | 9,317 |
| 2022-05-03 | $29.26 | $29.39 | $29.25 | $29.28 | $29.28 | 13,901 |
| 2022-05-02 | $29.03 | $29.26 | $28.88 | $29.19 | $29.19 | 18,706 |
| 2022-04-29 | $29.54 | $29.54 | $29.11 | $29.11 | $29.11 | 36,553 |
| 2022-04-28 | $29.58 | $29.73 | $29.35 | $29.69 | $29.69 | 3,330 |
| 2022-04-27 | $29.41 | $29.50 | $29.30 | $29.34 | $29.34 | 8,511 |
| 2022-04-26 | $29.65 | $29.67 | $29.31 | $29.34 | $29.34 | 30,892 |
| 2022-04-25 | $29.47 | $29.79 | $29.41 | $29.78 | $29.78 | 16,886 |
| 2022-04-22 | $29.97 | $29.97 | $29.66 | $29.68 | $29.68 | 42,068 |
| 2022-04-21 | $30.46 | $30.46 | $30.04 | $30.08 | $30.08 | 13,457 |
| 2022-04-20 | $30.40 | $30.43 | $30.30 | $30.37 | $30.37 | 54,443 |
| 2022-04-19 | $30.14 | $30.35 | $30.14 | $30.30 | $30.30 | 107,776 |
| 2022-04-18 | $29.91 | $30.12 | $29.91 | $30.04 | $30.04 | 22,081 |
| 2022-04-14 | $30.14 | $30.22 | $30.09 | $30.09 | $30.09 | 16,781 |
| 2022-04-13 | $30.00 | $30.25 | $30.00 | $30.25 | $30.25 | 18,116 |
| 2022-04-12 | $30.27 | $30.28 | $30.01 | $30.06 | $30.06 | 18,136 |
| 2022-04-11 | $30.25 | $30.25 | $30.13 | $30.16 | $30.16 | 20,503 |
| 2022-04-08 | $30.41 | $30.44 | $30.31 | $30.40 | $30.40 | 13,310 |
| 2022-04-07 | $30.37 | $30.43 | $30.25 | $30.43 | $30.43 | 29,792 |
| 2022-04-06 | $30.32 | $30.42 | $30.23 | $30.32 | $30.32 | 18,347 |
| 2022-04-05 | $30.61 | $30.63 | $30.44 | $30.49 | $30.49 | 13,814 |
| 2022-04-04 | $30.57 | $30.71 | $30.57 | $30.66 | $30.66 | 47,319 |
| 2022-04-01 | $30.52 | $30.54 | $30.37 | $30.50 | $30.50 | 12,705 |
| 2022-03-31 | $30.76 | $30.76 | $30.52 | $30.52 | $30.52 | 15,152 |
| 2022-03-30 | $30.75 | $30.77 | $30.63 | $30.69 | $30.69 | 40,167 |
| 2022-03-29 | $30.66 | $30.81 | $30.64 | $30.78 | $30.78 | 27,012 |
| 2022-03-28 | $30.48 | $30.64 | $30.41 | $30.64 | $30.64 | 30,257 |
| 2022-03-25 | $30.49 | $30.54 | $30.41 | $30.49 | $30.49 | 13,934 |
| 2022-03-24 | $30.37 | $30.45 | $30.29 | $30.44 | $30.44 | 25,934 |
| 2022-03-23 | $30.30 | $30.40 | $30.25 | $30.25 | $30.25 | 14,351 |
| 2022-03-22 | $30.35 | $30.44 | $30.30 | $30.40 | $30.40 | 41,506 |
| 2022-03-21 | $30.21 | $30.33 | $30.15 | $30.27 | $30.27 | 42,467 |
| 2022-03-18 | $30.07 | $30.29 | $30.03 | $30.25 | $30.25 | 11,508 |
| 2022-03-17 | $29.87 | $30.07 | $29.86 | $30.05 | $30.05 | 34,087 |
| 2022-03-16 | $29.70 | $29.82 | $29.56 | $29.82 | $29.82 | 16,965 |
| 2022-03-15 | $29.34 | $29.48 | $29.29 | $29.48 | $29.48 | 46,049 |
| 2022-03-14 | $29.40 | $29.40 | $29.10 | $29.15 | $29.15 | 13,027 |
| 2022-03-11 | $29.50 | $29.53 | $29.22 | $29.29 | $29.29 | 20,513 |
| 2022-03-10 | $29.24 | $29.52 | $29.24 | $29.49 | $29.49 | 44,298 |
| 2022-03-09 | $29.43 | $29.63 | $29.42 | $29.48 | $29.48 | 35,615 |
| 2022-03-08 | $29.21 | $29.49 | $29.08 | $29.18 | $29.18 | 21,645 |
| 2022-03-07 | $29.43 | $29.46 | $29.24 | $29.25 | $29.25 | 11,074 |
| 2022-03-04 | $29.62 | $29.77 | $29.58 | $29.77 | $29.77 | 5,334 |
| 2022-03-03 | $30.00 | $30.00 | $29.76 | $29.88 | $29.88 | 10,945 |
| 2022-03-02 | $29.60 | $29.99 | $29.60 | $29.93 | $29.93 | 35,590 |
| 2022-03-01 | $29.87 | $29.88 | $29.57 | $29.67 | $29.67 | 14,233 |
| 2022-02-28 | $29.69 | $29.96 | $29.66 | $29.95 | $29.95 | 28,153 |
| 2022-02-25 | $29.68 | $29.92 | $29.68 | $29.91 | $29.91 | 8,323 |
| 2022-02-24 | $28.96 | $29.62 | $28.96 | $29.62 | $29.62 | 65,245 |
| 2022-02-23 | $29.61 | $29.64 | $29.35 | $29.39 | $29.39 | 5,634 |
| 2022-02-22 | $29.85 | $29.85 | $29.47 | $29.67 | $29.67 | 8,509 |
| 2022-02-18 | $29.92 | $29.92 | $29.72 | $29.84 | $29.84 | 6,727 |
| 2022-02-17 | $30.19 | $30.19 | $29.89 | $29.94 | $29.94 | 25,158 |
| 2022-02-16 | $30.02 | $30.31 | $30.02 | $30.31 | $30.31 | 7,127 |
| 2022-02-15 | $30.20 | $30.24 | $30.12 | $30.24 | $30.24 | 38,581 |
| 2022-02-14 | $29.92 | $30.01 | $29.79 | $29.92 | $29.92 | 19,998 |
| 2022-02-11 | $30.26 | $30.35 | $29.95 | $30.03 | $30.03 | 12,842 |
| 2022-02-10 | $30.46 | $30.61 | $30.26 | $30.32 | $30.32 | 41,035 |
| 2022-02-09 | $30.51 | $30.63 | $30.51 | $30.63 | $30.63 | 10,663 |
| 2022-02-08 | $30.24 | $30.42 | $30.24 | $30.42 | $30.42 | 9,078 |
| 2022-02-07 | $30.33 | $30.34 | $30.24 | $30.26 | $30.26 | 6,890 |
| 2022-02-04 | $30.28 | $30.42 | $30.12 | $30.33 | $30.33 | 318,207 |
| 2022-02-03 | $30.40 | $30.47 | $30.22 | $30.22 | $30.22 | 25,815 |
| 2022-02-02 | $30.60 | $30.62 | $30.46 | $30.62 | $30.62 | 16,979 |
| 2022-02-01 | $30.35 | $30.50 | $30.27 | $30.50 | $30.50 | 41,084 |
| 2022-01-31 | $30.16 | $30.37 | $30.10 | $30.37 | $30.37 | 25,097 |
| 2022-01-28 | $29.57 | $30.05 | $29.57 | $30.05 | $30.05 | 22,223 |
| 2022-01-27 | $29.83 | $29.97 | $29.62 | $29.71 | $29.71 | 15,684 |
| 2022-01-26 | $30.05 | $30.05 | $29.64 | $29.72 | $29.72 | 17,930 |
| 2022-01-25 | $29.78 | $30.01 | $29.49 | $29.81 | $29.81 | 23,238 |
| 2022-01-24 | $29.72 | $30.03 | $29.26 | $30.03 | $30.03 | 110,493 |
| 2022-01-21 | $30.09 | $30.20 | $29.92 | $29.93 | $29.93 | 543,775 |
| 2022-01-20 | $30.46 | $30.59 | $30.24 | $30.24 | $30.24 | 31,441 |
| 2022-01-19 | $30.54 | $30.59 | $30.39 | $30.41 | $30.41 | 14,852 |
| 2022-01-18 | $30.55 | $30.58 | $30.45 | $30.52 | $30.52 | 26,085 |
| 2022-01-14 | $30.64 | $30.78 | $30.59 | $30.72 | $30.72 | 11,933 |
| 2022-01-13 | $30.87 | $30.91 | $30.68 | $30.68 | $30.68 | 11,507 |
| 2022-01-12 | $30.93 | $30.97 | $30.89 | $30.89 | $30.89 | 10,607 |
| 2022-01-11 | $30.68 | $30.91 | $30.64 | $30.88 | $30.88 | 21,622 |
| 2022-01-10 | $30.68 | $30.77 | $30.51 | $30.71 | $30.71 | 14,018 |
| 2022-01-07 | $30.77 | $30.78 | $30.71 | $30.71 | $30.71 | 5,501 |
| 2022-01-06 | $30.73 | $30.86 | $30.73 | $30.79 | $30.79 | 20,887 |
| 2022-01-05 | $30.98 | $31.04 | $30.81 | $30.81 | $30.81 | 21,867 |
| 2022-01-04 | $31.04 | $31.10 | $30.98 | $31.00 | $31.00 | 44,288 |
| 2022-01-03 | $30.97 | $31.02 | $30.91 | $31.00 | $31.00 | 22,289 |
| 2021-12-31 | $31.00 | $31.02 | $30.92 | $31.01 | $31.01 | 808,008 |
| 2021-12-30 | $31.05 | $31.06 | $30.95 | $30.95 | $30.95 | 17,343 |
| 2021-12-29 | $31.00 | $31.04 | $30.98 | $31.04 | $31.04 | 10,582 |
| 2021-12-28 | $31.02 | $31.02 | $30.93 | $31.01 | $31.01 | 20,718 |
| 2021-12-27 | $30.92 | $31.01 | $30.91 | $31.01 | $31.01 | 22,170 |
| 2021-12-23 | $30.46 | $30.88 | $30.46 | $30.86 | $30.86 | 33,750 |
| 2021-12-22 | $30.61 | $30.76 | $30.61 | $30.76 | $30.76 | 476,495 |
| 2021-12-21 | $30.52 | $30.64 | $30.41 | $30.63 | $30.63 | 30,283 |
| 2021-12-20 | $30.45 | $30.45 | $30.19 | $30.38 | $30.38 | 46,433 |
| 2021-12-17 | $30.51 | $30.61 | $30.46 | $30.54 | $30.54 | 17,883 |
| 2021-12-16 | $30.74 | $30.82 | $30.59 | $30.67 | $30.67 | 22,760 |
| 2021-12-15 | $30.57 | $30.82 | $30.46 | $30.73 | $30.73 | 65,890 |
| 2021-12-14 | $30.59 | $30.62 | $30.46 | $30.58 | $30.58 | 67,218 |
| 2021-12-13 | $30.74 | $30.75 | $30.65 | $30.68 | $30.68 | 26,698 |
| 2021-12-10 | $30.73 | $30.82 | $30.69 | $30.82 | $30.82 | 18,725 |
| 2021-12-09 | $30.74 | $30.74 | $30.65 | $30.67 | $30.67 | 18,813 |
| 2021-12-08 | $30.70 | $30.78 | $30.65 | $30.78 | $30.78 | 13,681 |
| 2021-12-07 | $30.57 | $30.69 | $30.51 | $30.61 | $30.61 | 25,517 |
| 2021-12-06 | $30.30 | $30.41 | $30.29 | $30.31 | $30.31 | 17,385 |
| 2021-12-03 | $30.42 | $30.42 | $29.97 | $30.16 | $30.16 | 35,237 |
| 2021-12-02 | $30.18 | $30.38 | $30.18 | $30.33 | $30.33 | 77,241 |
| 2021-12-01 | $30.42 | $30.57 | $30.15 | $30.15 | $30.15 | 114,812 |
| 2021-11-30 | $30.55 | $30.58 | $30.30 | $30.35 | $30.35 | 122,911 |
| 2021-11-29 | $30.52 | $30.68 | $30.52 | $30.64 | $30.64 | 40,732 |
| 2021-11-26 | $30.59 | $30.59 | $30.38 | $30.39 | $30.39 | 150,187 |
| 2021-11-24 | $30.64 | $30.75 | $30.60 | $30.73 | $30.73 | 204,160 |
| 2021-11-23 | $30.70 | $30.74 | $30.59 | $30.74 | $30.74 | 55,991 |
| 2021-11-22 | $30.82 | $30.86 | $30.69 | $30.70 | $30.70 | 42,084 |
| 2021-11-19 | $30.79 | $30.79 | $30.68 | $30.76 | $30.76 | 56,609 |
| 2021-11-18 | $30.77 | $30.80 | $30.68 | $30.76 | $30.76 | 65,140 |
| 2021-11-17 | $30.80 | $30.80 | $30.72 | $30.74 | $30.74 | 93,448 |
| 2021-11-16 | $30.77 | $30.84 | $30.73 | $30.82 | $30.82 | 71,887 |
| 2021-11-15 | $30.81 | $30.83 | $30.71 | $30.73 | $30.73 | 79,470 |
| 2021-11-12 | $30.72 | $30.77 | $30.64 | $30.77 | $30.77 | 82,336 |
| 2021-11-11 | $30.72 | $30.72 | $30.59 | $30.67 | $30.67 | 101,075 |
| 2021-11-10 | $30.70 | $30.77 | $30.58 | $30.65 | $30.65 | 132,110 |
| 2021-11-09 | $30.74 | $30.80 | $30.69 | $30.74 | $30.74 | 201,516 |
| 2021-11-08 | $30.81 | $30.83 | $30.76 | $30.79 | $30.79 | 148,371 |
| 2021-11-05 | $30.82 | $30.85 | $30.75 | $30.78 | $30.78 | 104,816 |
| 2021-11-04 | $30.74 | $30.80 | $30.70 | $30.75 | $30.75 | 105,402 |
| 2021-11-03 | $30.61 | $30.73 | $30.60 | $30.72 | $30.72 | 198,172 |
| 2021-11-02 | $30.57 | $30.64 | $30.54 | $30.62 | $30.62 | 243,749 |
| 2021-11-01 | $30.61 | $30.63 | $30.50 | $30.57 | $30.57 | 967,684 |
| 2021-10-29 | $30.83 | $30.83 | $30.54 | $30.57 | $30.57 | 2,078,848 |
| 2021-10-28 | $30.58 | $30.59 | $30.53 | $30.55 | $30.55 | 146,932 |
| 2021-10-27 | $30.57 | $30.57 | $30.54 | $30.55 | $30.55 | 136,212 |
| 2021-10-26 | $30.57 | $30.58 | $30.55 | $30.56 | $30.56 | 56,172 |
| 2021-10-25 | $30.54 | $30.56 | $30.53 | $30.53 | $30.53 | 39,510 |
| 2021-10-22 | $30.55 | $30.58 | $30.44 | $30.54 | $30.54 | 25,045 |
| 2021-10-21 | $30.45 | $30.57 | $30.45 | $30.56 | $30.56 | 37,083 |
| 2021-10-20 | $30.51 | $30.53 | $30.50 | $30.53 | $30.53 | 6,953 |
| 2021-10-19 | $30.52 | $30.52 | $30.47 | $30.49 | $30.49 | 5,077 |
| 2021-10-18 | $30.53 | $30.53 | $30.47 | $30.47 | $30.47 | 2,782 |
| 2021-10-15 | $30.54 | $30.54 | $30.50 | $30.50 | $30.50 | 2,050 |
| 2021-10-14 | $30.53 | $30.54 | $30.53 | $30.54 | $30.54 | 980 |
| 2021-10-13 | $30.55 | $30.55 | $30.52 | $30.52 | $30.52 | 529 |
| 2021-10-12 | $30.54 | $30.54 | $30.53 | $30.53 | $30.53 | 531 |
| 2021-10-11 | $30.53 | $30.56 | $30.53 | $30.56 | $30.56 | 551 |
| 2021-10-08 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 96 |
| 2021-10-07 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 156 |
| 2021-10-06 | $30.51 | $30.51 | $30.48 | $30.48 | $30.48 | 353 |
| 2021-10-05 | $30.51 | $30.52 | $30.51 | $30.51 | $30.51 | 206 |
| 2021-10-04 | $30.48 | $30.48 | $30.44 | $30.47 | $30.47 | 82,658 |
| 2021-10-01 | $30.44 | $30.53 | $30.44 | $30.52 | $30.52 | 4,403 |
| 2021-09-30 | $30.51 | $30.51 | $30.43 | $30.47 | $30.47 | 1,390 |
| 2021-09-29 | $30.49 | $30.50 | $30.47 | $30.50 | $30.50 | 412 |
| 2021-09-28 | $30.48 | $30.50 | $30.47 | $30.50 | $30.50 | 12,266 |
| 2021-09-27 | $30.46 | $30.46 | $30.43 | $30.46 | $30.46 | 3,212 |
| 2021-09-24 | $30.47 | $30.52 | $30.45 | $30.49 | $30.49 | 5,672 |
| 2021-09-23 | $30.47 | $30.50 | $30.45 | $30.50 | $30.50 | 2,367 |
| 2021-09-22 | $30.48 | $30.55 | $30.44 | $30.55 | $30.55 | 3,540 |
| 2021-09-21 | $30.50 | $30.50 | $30.44 | $30.48 | $30.48 | 24,303 |
| 2021-09-20 | $30.45 | $30.46 | $30.36 | $30.46 | $30.46 | 3,088 |
| 2021-09-17 | $30.47 | $30.50 | $30.47 | $30.48 | $30.48 | 363 |
| 2021-09-16 | $30.50 | $30.50 | $30.47 | $30.47 | $30.47 | 356 |
| 2021-09-15 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 333 |
| 2021-09-14 | $30.42 | $30.46 | $30.41 | $30.46 | $30.46 | 2,479 |
| 2021-09-13 | $30.50 | $30.50 | $30.41 | $30.46 | $30.46 | 1,927 |
| 2021-09-10 | $30.43 | $30.45 | $30.39 | $30.44 | $30.44 | 12,783 |
| 2021-09-09 | $30.43 | $30.48 | $30.43 | $30.48 | $30.48 | 4,232 |
| 2021-09-08 | $30.47 | $30.47 | $30.39 | $30.42 | $30.42 | 7,352 |
| 2021-09-07 | $30.52 | $30.52 | $30.43 | $30.44 | $30.44 | 2,750 |
| 2021-09-03 | $30.42 | $30.47 | $30.42 | $30.47 | $30.47 | 579 |
| 2021-09-02 | $30.43 | $30.43 | $30.41 | $30.41 | $30.41 | 2,576 |
| 2021-09-01 | $30.46 | $30.47 | $30.46 | $30.47 | $30.47 | 42,945 |
| 2021-08-31 | $30.42 | $30.47 | $30.42 | $30.47 | $30.47 | 633 |
| 2021-08-30 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 8 |
| 2021-08-27 | $30.40 | $30.47 | $30.40 | $30.47 | $30.47 | 209 |
| 2021-08-26 | $30.41 | $30.44 | $30.38 | $30.39 | $30.39 | 1,897 |
| 2021-08-25 | $30.40 | $30.45 | $30.40 | $30.45 | $30.45 | 1,673 |
| 2021-08-24 | $30.40 | $30.40 | $30.38 | $30.39 | $30.39 | 5,331 |
| 2021-08-23 | $30.41 | $30.41 | $30.38 | $30.38 | $30.38 | 7,017 |
| 2021-08-20 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 51 |
| 2021-08-19 | $30.40 | $30.40 | $30.32 | $30.37 | $30.37 | 561 |
| 2021-08-18 | $30.44 | $30.44 | $30.40 | $30.40 | $30.40 | 119 |
| 2021-08-17 | $30.45 | $30.45 | $30.40 | $30.40 | $30.40 | 148 |
| 2021-08-16 | $30.45 | $30.45 | $30.44 | $30.44 | $30.44 | 231 |
| 2021-08-13 | $30.37 | $30.41 | $30.37 | $30.41 | $30.41 | 5,058 |
| 2021-08-12 | $30.38 | $30.42 | $30.37 | $30.42 | $30.42 | 951 |
| 2021-08-11 | $30.36 | $30.44 | $30.36 | $30.40 | $30.40 | 2,657 |
| 2021-08-10 | $30.39 | $30.42 | $30.39 | $30.42 | $30.42 | 1,159 |
| 2021-08-09 | $30.40 | $30.41 | $30.40 | $30.41 | $30.41 | 350 |
| 2021-08-06 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 2 |
| 2021-08-05 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 2 |
| 2021-08-04 | $30.31 | $30.36 | $30.30 | $30.36 | $30.36 | 1,885 |
| 2021-08-03 | $30.36 | $30.37 | $30.33 | $30.37 | $30.37 | 1,305 |
| 2021-08-02 | $30.31 | $30.33 | $30.30 | $30.31 | $30.31 | 20,335 |
| 2021-07-30 | $30.30 | $30.31 | $30.29 | $30.31 | $30.31 | 1,867 |
| 2021-07-29 | $30.31 | $30.31 | $30.30 | $30.30 | $30.30 | 5,877 |
| 2021-07-28 | $30.28 | $30.30 | $30.28 | $30.30 | $30.30 | 3,108 |
| 2021-07-27 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 1,059 |
| 2021-07-26 | $30.29 | $30.30 | $30.29 | $30.30 | $30.30 | 1,667 |
| 2021-07-23 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 4,546 |
| 2021-07-22 | $30.27 | $30.32 | $30.27 | $30.31 | $30.31 | 4,546 |
| 2021-07-21 | $30.26 | $30.26 | $30.25 | $30.25 | $30.25 | 11,784 |
| 2021-07-20 | $30.27 | $30.30 | $30.24 | $30.30 | $30.30 | 3,705 |
| 2021-07-19 | $30.20 | $30.22 | $30.20 | $30.22 | $30.22 | 4,351 |
| 2021-07-16 | $30.33 | $30.34 | $30.31 | $30.31 | $30.31 | 7,899 |
| 2021-07-15 | $30.26 | $30.29 | $30.23 | $30.27 | $30.27 | 3,591 |
| 2021-07-14 | $30.27 | $30.39 | $30.27 | $30.39 | $30.39 | 14,136 |
| 2021-07-13 | $30.30 | $30.31 | $30.30 | $30.31 | $30.31 | 1,090 |
| 2021-07-12 | $30.28 | $30.32 | $30.28 | $30.28 | $30.28 | 537 |
| 2021-07-09 | $30.28 | $30.32 | $30.27 | $30.32 | $30.32 | 1,411 |
| 2021-07-08 | $30.31 | $30.31 | $30.23 | $30.31 | $30.31 | 5,027 |
| 2021-07-07 | $30.26 | $30.34 | $30.26 | $30.34 | $30.34 | 904 |
| 2021-07-06 | $30.33 | $30.33 | $30.24 | $30.28 | $30.28 | 7,110 |
| 2021-07-02 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 59 |
| 2021-07-01 | $30.25 | $30.28 | $30.25 | $30.28 | $30.28 | 1,757 |
| 2021-06-30 | $30.25 | $30.28 | $30.21 | $30.24 | $30.24 | 6,676 |
| 2021-06-29 | $30.31 | $30.35 | $30.20 | $30.23 | $30.23 | 5,589 |
| 2021-06-28 | $30.24 | $30.26 | $30.22 | $30.26 | $30.26 | 2,760 |
| 2021-06-25 | $30.16 | $30.26 | $30.16 | $30.22 | $30.22 | 25,623 |
| 2021-06-24 | $30.22 | $30.23 | $30.21 | $30.21 | $30.21 | 6,170 |
| 2021-06-23 | $30.19 | $30.23 | $30.19 | $30.23 | $30.23 | 1,554 |
| 2021-06-22 | $30.20 | $30.21 | $30.15 | $30.21 | $30.21 | 9,489 |
| 2021-06-21 | $30.17 | $30.19 | $30.17 | $30.19 | $30.19 | 287 |
| 2021-06-18 | $30.17 | $30.17 | $30.15 | $30.17 | $30.17 | 3,444 |
| 2021-06-17 | $30.15 | $30.26 | $30.12 | $30.17 | $30.17 | 46,670 |
| 2021-06-16 | $30.17 | $30.17 | $30.14 | $30.14 | $30.14 | 2,135 |
| 2021-06-15 | $30.18 | $30.19 | $30.18 | $30.18 | $30.18 | 612 |
| 2021-06-14 | $30.15 | $30.17 | $30.15 | $30.17 | $30.17 | 1,871 |
| 2021-06-11 | $30.16 | $30.20 | $30.16 | $30.20 | $30.20 | 2,634 |
| 2021-06-10 | $30.17 | $30.17 | $30.13 | $30.17 | $30.17 | 6,520 |
| 2021-06-09 | $30.18 | $30.18 | $30.12 | $30.15 | $30.15 | 855 |
| 2021-06-08 | $30.14 | $30.15 | $30.14 | $30.15 | $30.15 | 36,616 |
| 2021-06-07 | $30.14 | $30.15 | $30.11 | $30.15 | $30.15 | 45,236 |
| 2021-06-04 | $30.14 | $30.14 | $30.10 | $30.13 | $30.13 | 1,476 |
| 2021-06-03 | $30.11 | $30.14 | $30.07 | $30.09 | $30.09 | 2,708 |
| 2021-06-02 | $30.12 | $30.13 | $30.12 | $30.13 | $30.13 | 151 |
| 2021-06-01 | $30.15 | $30.15 | $30.08 | $30.12 | $30.12 | 4,511 |
| 2021-05-28 | $30.10 | $30.14 | $30.08 | $30.11 | $30.11 | 29,793 |
| 2021-05-27 | $30.07 | $30.10 | $30.06 | $30.08 | $30.08 | 9,800 |
| 2021-05-26 | $30.08 | $30.08 | $30.03 | $30.08 | $30.08 | 2,953 |
| 2021-05-25 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 6,654 |
| 2021-05-24 | $30.00 | $30.08 | $29.97 | $30.08 | $30.08 | 6,654 |
| 2021-05-21 | $29.94 | $30.06 | $29.94 | $29.97 | $29.97 | 2,065 |
| 2021-05-20 | $29.94 | $29.98 | $29.93 | $29.96 | $29.96 | 6,974 |
| 2021-05-19 | $29.85 | $29.93 | $29.85 | $29.92 | $29.92 | 2,337 |
| 2021-05-18 | $29.97 | $29.97 | $29.91 | $29.92 | $29.92 | 1,588 |
| 2021-05-17 | $30.00 | $30.00 | $29.90 | $29.96 | $29.96 | 7,722 |
| 2021-05-14 | $29.93 | $30.00 | $29.93 | $29.99 | $29.99 | 1,275 |
| 2021-05-13 | $29.85 | $29.91 | $29.85 | $29.86 | $29.86 | 7,877 |
| 2021-05-12 | $29.90 | $29.90 | $29.68 | $29.68 | $29.68 | 9,085 |
| 2021-05-11 | $29.84 | $29.99 | $29.84 | $29.94 | $29.94 | 5,327 |
| 2021-05-10 | $30.03 | $30.11 | $29.99 | $29.99 | $29.99 | 1,069 |
| 2021-05-07 | $30.06 | $30.10 | $30.02 | $30.05 | $30.05 | 10,646 |
| 2021-05-06 | $30.04 | $30.05 | $29.98 | $29.98 | $29.98 | 2,685 |
| 2021-05-05 | $30.05 | $30.05 | $29.97 | $29.99 | $29.99 | 2,400 |
| 2021-05-04 | $29.98 | $29.98 | $29.90 | $29.95 | $29.95 | 5,199 |
| 2021-05-03 | $30.07 | $30.08 | $29.95 | $29.96 | $29.96 | 4,859 |
| 2021-04-30 | $29.96 | $30.03 | $29.95 | $30.03 | $30.03 | 4,281 |
| 2021-04-29 | $30.00 | $30.01 | $29.93 | $30.01 | $30.01 | 30,661 |
| 2021-04-28 | $29.97 | $29.99 | $29.97 | $29.99 | $29.99 | 1,584 |
| 2021-04-27 | $29.93 | $30.01 | $29.93 | $29.97 | $29.97 | 4,736 |
| 2021-04-26 | $29.98 | $29.98 | $29.92 | $29.96 | $29.96 | 1,418 |
| 2021-04-23 | $29.98 | $29.98 | $29.96 | $29.96 | $29.96 | 844 |
| 2021-04-22 | $30.04 | $30.04 | $29.90 | $29.94 | $29.94 | 2,773 |
| 2021-04-21 | $29.97 | $30.00 | $29.94 | $29.95 | $29.95 | 11,992 |
| 2021-04-20 | $29.89 | $29.97 | $29.86 | $29.96 | $29.96 | 5,183 |
| 2021-04-19 | $29.98 | $29.98 | $29.91 | $29.94 | $29.94 | 3,421 |
| 2021-04-16 | $29.98 | $30.09 | $29.98 | $30.09 | $30.09 | 2,459 |
| 2021-04-15 | $29.99 | $29.99 | $29.91 | $29.97 | $29.97 | 44,697 |
| 2021-04-14 | $29.80 | $29.97 | $29.80 | $29.90 | $29.90 | 8,071 |
| 2021-04-13 | $29.91 | $30.02 | $29.91 | $29.99 | $29.99 | 3,018 |
| 2021-04-12 | $29.95 | $29.97 | $29.93 | $29.97 | $29.97 | 1,014 |
| 2021-04-09 | $29.96 | $30.02 | $29.96 | $29.97 | $29.97 | 7,849 |
| 2021-04-08 | $29.95 | $29.96 | $29.85 | $29.85 | $29.85 | 32,182 |
| 2021-04-07 | $29.85 | $29.87 | $29.85 | $29.87 | $29.87 | 317 |
| 2021-04-06 | $29.85 | $29.85 | $29.83 | $29.85 | $29.85 | 10,677 |
| 2021-04-05 | $29.88 | $29.95 | $29.81 | $29.90 | $29.90 | 5,141 |
| 2021-04-01 | $29.80 | $29.84 | $29.75 | $29.80 | $29.80 | 5,630 |
| 2021-03-31 | $29.72 | $29.75 | $29.69 | $29.69 | $29.69 | 30,530 |
| 2021-03-30 | $29.66 | $29.69 | $29.60 | $29.69 | $29.69 | 1,144 |
| 2021-03-29 | $29.65 | $29.66 | $29.61 | $29.64 | $29.64 | 6,878 |
| 2021-03-26 | $29.54 | $29.65 | $29.54 | $29.65 | $29.65 | 3,294 |
| 2021-03-25 | $29.41 | $29.52 | $29.38 | $29.52 | $29.52 | 2,251 |
| 2021-03-24 | $29.71 | $29.71 | $29.50 | $29.52 | $29.52 | 5,822 |
| 2021-03-23 | $29.53 | $29.53 | $29.47 | $29.48 | $29.48 | 3,583 |
| 2021-03-22 | $29.51 | $29.58 | $29.51 | $29.57 | $29.57 | 2,269 |
| 2021-03-19 | $29.47 | $29.47 | $29.45 | $29.46 | $29.46 | 1,191 |
| 2021-03-18 | $29.51 | $29.58 | $29.41 | $29.47 | $29.47 | 10,368 |
| 2021-03-17 | $29.48 | $29.59 | $29.42 | $29.59 | $29.59 | 5,280 |
| 2021-03-16 | $29.53 | $29.53 | $29.50 | $29.53 | $29.53 | 7,474 |
| 2021-03-15 | $29.41 | $29.51 | $29.39 | $29.49 | $29.49 | 6,208 |
| 2021-03-12 | $29.40 | $29.44 | $29.36 | $29.42 | $29.42 | 3,947 |
| 2021-03-11 | $29.46 | $29.51 | $29.39 | $29.41 | $29.41 | 10,303 |
| 2021-03-10 | $29.40 | $29.42 | $29.35 | $29.36 | $29.36 | 2,869 |
| 2021-03-09 | $29.27 | $29.45 | $29.27 | $29.37 | $29.37 | 8,644 |
| 2021-03-08 | $29.30 | $29.30 | $29.24 | $29.26 | $29.26 | 1,862 |
| 2021-03-05 | $28.97 | $29.24 | $28.97 | $29.24 | $29.24 | 7,448 |
| 2021-03-04 | $29.20 | $29.22 | $28.97 | $28.98 | $28.98 | 11,731 |
| 2021-03-03 | $29.23 | $29.25 | $29.20 | $29.21 | $29.21 | 2,755 |
| 2021-03-02 | $29.26 | $29.34 | $29.22 | $29.24 | $29.24 | 8,393 |
| 2021-03-01 | $29.26 | $29.30 | $29.24 | $29.29 | $29.29 | 10,537 |
| 2021-02-26 | $29.02 | $29.13 | $28.95 | $29.09 | $29.09 | 28,224 |
| 2021-02-25 | $29.30 | $29.30 | $29.05 | $29.05 | $29.05 | 4,988 |
| 2021-02-24 | $29.20 | $29.37 | $29.20 | $29.34 | $29.34 | 4,410 |
| 2021-02-23 | $28.95 | $29.24 | $28.95 | $29.22 | $29.22 | 7,115 |
| 2021-02-22 | $28.98 | $29.29 | $28.98 | $29.15 | $29.15 | 66,372 |
| 2021-02-19 | $29.19 | $29.24 | $29.19 | $29.22 | $29.22 | 11,544 |
| 2021-02-18 | $29.45 | $29.45 | $29.18 | $29.26 | $29.26 | 16,982 |
| 2021-02-17 | $29.30 | $29.30 | $29.22 | $29.25 | $29.25 | 6,308 |
| 2021-02-16 | $29.37 | $29.37 | $29.30 | $29.32 | $29.32 | 8,937 |
| 2021-02-12 | $29.28 | $29.32 | $29.28 | $29.32 | $29.32 | 1,812 |
| 2021-02-11 | $29.29 | $29.31 | $29.19 | $29.29 | $29.29 | 9,846 |
| 2021-02-10 | $29.23 | $29.29 | $29.17 | $29.25 | $29.25 | 11,739 |
| 2021-02-09 | $29.33 | $29.33 | $29.26 | $29.29 | $29.29 | 2,762 |
| 2021-02-08 | $29.29 | $29.33 | $29.29 | $29.32 | $29.32 | 1,523 |
| 2021-02-05 | $29.24 | $29.29 | $29.20 | $29.24 | $29.24 | 3,147 |
| 2021-02-04 | $29.26 | $29.26 | $29.23 | $29.23 | $29.23 | 3,145 |
| 2021-02-03 | $29.05 | $29.18 | $29.05 | $29.18 | $29.18 | 11,382 |
| 2021-02-02 | $29.05 | $29.05 | $29.03 | $29.03 | $29.03 | 224 |
| 2021-02-01 | $28.78 | $29.00 | $28.77 | $28.95 | $28.95 | 5,016 |
| 2021-01-29 | $28.83 | $28.83 | $28.65 | $28.66 | $28.66 | 43,954 |
| 2021-01-28 | $28.85 | $28.99 | $28.85 | $28.87 | $28.87 | 7,365 |
| 2021-01-27 | $29.06 | $29.09 | $28.71 | $28.71 | $28.71 | 3,780 |
| 2021-01-26 | $29.21 | $29.21 | $29.11 | $29.11 | $29.11 | 2,239 |
| 2021-01-25 | $29.20 | $29.20 | $29.05 | $29.16 | $29.16 | 1,905 |
| 2021-01-22 | $29.18 | $29.19 | $29.18 | $29.19 | $29.19 | 1,492 |
| 2021-01-21 | $29.16 | $29.31 | $29.14 | $29.21 | $29.21 | 8,506 |
| 2021-01-20 | $29.18 | $29.19 | $29.15 | $29.18 | $29.18 | 5,846 |
| 2021-01-19 | $29.03 | $29.19 | $29.03 | $29.18 | $29.18 | 13,101 |
| 2021-01-15 | $29.01 | $29.08 | $29.01 | $29.05 | $29.05 | 356 |
| 2021-01-14 | $29.14 | $29.14 | $29.11 | $29.13 | $29.13 | 2,046 |
| 2021-01-13 | $29.07 | $29.10 | $29.07 | $29.10 | $29.10 | 5,900 |
| 2021-01-12 | $29.12 | $29.12 | $28.99 | $29.06 | $29.06 | 45,837 |
| 2021-01-11 | $29.10 | $29.17 | $29.10 | $29.11 | $29.11 | 2,562 |
| 2021-01-08 | $29.04 | $29.17 | $29.04 | $29.17 | $29.17 | 1,224 |
| 2021-01-07 | $29.15 | $29.21 | $29.07 | $29.10 | $29.10 | 7,107 |
| 2021-01-06 | $28.75 | $29.08 | $28.75 | $28.95 | $28.95 | 20,578 |
| 2021-01-05 | $28.87 | $28.93 | $28.82 | $28.89 | $28.89 | 2,785 |
| 2021-01-04 | $28.88 | $28.88 | $28.66 | $28.78 | $28.78 | 12,638 |
| 2020-12-31 | $28.82 | $28.97 | $28.82 | $28.95 | $28.95 | 26,463 |
| 2020-12-30 | $28.86 | $28.98 | $28.86 | $28.93 | $28.93 | 15,163 |
| 2020-12-29 | $28.98 | $28.99 | $28.91 | $28.91 | $28.91 | 23,889 |
| 2020-12-28 | $28.92 | $29.02 | $28.92 | $29.02 | $29.02 | 2,934 |
| 2020-12-24 | $28.90 | $28.99 | $28.90 | $28.99 | $28.99 | 3,633 |
| 2020-12-23 | $28.86 | $28.86 | $28.76 | $28.85 | $28.85 | 38,229 |
| 2020-12-22 | $28.81 | $28.88 | $28.81 | $28.85 | $28.85 | 3,658 |
| 2020-12-21 | $28.75 | $28.89 | $28.75 | $28.82 | $28.82 | 500 |
| 2020-12-18 | $29.02 | $29.02 | $28.92 | $28.93 | $28.93 | 10,613 |
| 2020-12-17 | $28.94 | $29.00 | $28.94 | $28.95 | $28.95 | 4,319 |
| 2020-12-16 | $28.93 | $28.96 | $28.88 | $28.92 | $28.92 | 3,002 |
| 2020-12-15 | $28.75 | $28.88 | $28.74 | $28.88 | $28.88 | 2,491 |
| 2020-12-14 | $28.82 | $28.82 | $28.75 | $28.75 | $28.75 | 574 |
| 2020-12-11 | $28.74 | $28.76 | $28.67 | $28.76 | $28.76 | 8,481 |
| 2020-12-10 | $28.92 | $28.92 | $28.86 | $28.89 | $28.89 | 4,779 |
| 2020-12-09 | $28.89 | $28.97 | $28.80 | $28.80 | $28.80 | 10,728 |
| 2020-12-08 | $28.92 | $28.93 | $28.88 | $28.90 | $28.90 | 1,491 |
| 2020-12-07 | $28.93 | $28.95 | $28.92 | $28.94 | $28.94 | 2,582 |
| 2020-12-04 | $28.85 | $28.99 | $28.85 | $28.96 | $28.96 | 5,604 |
| 2020-12-03 | $28.92 | $28.92 | $28.77 | $28.77 | $28.77 | 4,464 |
| 2020-12-02 | $28.81 | $28.88 | $28.74 | $28.77 | $28.77 | 11,809 |
| 2020-12-01 | $28.80 | $28.93 | $28.80 | $28.89 | $28.89 | 49,059 |
| 2020-11-30 | $28.73 | $28.77 | $28.69 | $28.73 | $28.73 | 4,024 |
| 2020-11-27 | $28.79 | $28.84 | $28.75 | $28.82 | $28.82 | 1,040 |
| 2020-11-25 | $28.70 | $28.75 | $28.68 | $28.72 | $28.72 | 5,695 |
| 2020-11-24 | $28.72 | $28.81 | $28.67 | $28.78 | $28.78 | 13,800 |
| 2020-11-23 | $28.52 | $28.69 | $28.52 | $28.65 | $28.65 | 26,452 |
| 2020-11-20 | $28.72 | $28.72 | $28.51 | $28.58 | $28.58 | 8,962 |
| 2020-11-19 | $28.58 | $28.61 | $28.42 | $28.58 | $28.58 | 68,421 |
| 2020-11-18 | $28.58 | $28.65 | $28.55 | $28.55 | $28.55 | 4,800 |
| 2020-11-17 | $28.60 | $28.73 | $28.52 | $28.61 | $28.61 | 19,697 |
| 2020-11-16 | $28.92 | $28.92 | $28.62 | $28.74 | $28.74 | 44,687 |
| 2020-11-13 | $28.57 | $28.64 | $28.56 | $28.64 | $28.64 | 11,309 |
| 2020-11-12 | $28.58 | $28.58 | $28.32 | $28.41 | $28.41 | 57,366 |
| 2020-11-11 | $28.68 | $28.68 | $28.48 | $28.51 | $28.51 | 5,074 |
| 2020-11-10 | $28.20 | $28.51 | $28.20 | $28.48 | $28.48 | 37,206 |
| 2020-11-09 | $29.04 | $29.04 | $28.50 | $28.50 | $28.50 | 42,092 |
| 2020-11-06 | $28.20 | $28.40 | $28.15 | $28.30 | $28.30 | 18,637 |
| 2020-11-05 | $28.21 | $28.34 | $28.21 | $28.30 | $28.30 | 35,946 |
| 2020-11-04 | $27.91 | $28.21 | $27.91 | $28.08 | $28.08 | 17,657 |
| 2020-11-03 | $27.60 | $27.89 | $27.60 | $27.86 | $27.86 | 60,747 |
| 2020-11-02 | $27.61 | $27.65 | $27.42 | $27.58 | $27.58 | 419,502 |
| 2020-10-30 | $27.47 | $27.47 | $27.10 | $27.39 | $27.39 | 412,060 |
| 2020-10-29 | $27.27 | $27.57 | $27.27 | $27.49 | $27.49 | 51,080 |
| 2020-10-28 | $27.52 | $27.52 | $27.17 | $27.21 | $27.21 | 57,490 |
| 2020-10-27 | $27.55 | $27.61 | $27.54 | $27.57 | $27.57 | 21,964 |
| 2020-10-26 | $27.53 | $27.54 | $27.48 | $27.52 | $27.52 | 9,711 |
| 2020-10-23 | $27.55 | $27.55 | $27.51 | $27.52 | $27.52 | 6,458 |
| 2020-10-22 | $27.59 | $27.62 | $27.42 | $27.55 | $27.55 | 832,132 |
| 2020-10-21 | $27.49 | $27.55 | $27.45 | $27.45 | $27.45 | 7,251 |
| 2020-10-20 | $27.44 | $27.50 | $27.43 | $27.48 | $27.48 | 4,312 |
| 2020-10-19 | $27.41 | $27.49 | $27.41 | $27.44 | $27.44 | 5,154 |
| 2020-10-16 | $27.44 | $27.49 | $27.44 | $27.45 | $27.45 | 625 |
| 2020-10-15 | $27.44 | $27.49 | $27.41 | $27.43 | $27.43 | 182,101 |
| 2020-10-14 | $27.45 | $27.45 | $27.40 | $27.41 | $27.41 | 1,840 |
| 2020-10-13 | $27.48 | $27.48 | $27.44 | $27.44 | $27.44 | 1,906 |
| 2020-10-12 | $27.49 | $27.49 | $27.43 | $27.45 | $27.45 | 16,276 |
| 2020-10-09 | $27.44 | $27.45 | $27.38 | $27.42 | $27.42 | 15,825 |
| 2020-10-08 | $27.32 | $27.36 | $27.24 | $27.33 | $27.33 | 17,491 |
| 2020-10-07 | $27.25 | $27.31 | $27.25 | $27.31 | $27.31 | 775 |
| 2020-10-06 | $27.28 | $27.33 | $27.20 | $27.20 | $27.20 | 14,241 |
| 2020-10-05 | $27.18 | $27.25 | $27.18 | $27.23 | $27.23 | 6,266 |
| 2020-10-02 | $27.12 | $27.13 | $27.11 | $27.11 | $27.11 | 14,620 |
| 2020-10-01 | $27.13 | $27.15 | $27.10 | $27.15 | $27.15 | 23,852 |
| 2020-09-30 | $27.14 | $27.23 | $27.11 | $27.14 | $27.14 | 25,035 |
| 2020-09-29 | $27.11 | $27.11 | $27.00 | $27.05 | $27.05 | 6,742 |
| 2020-09-28 | $27.04 | $27.08 | $27.04 | $27.06 | $27.06 | 1,148 |
| 2020-09-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2020-09-24 | $26.84 | $26.84 | $26.71 | $26.79 | $26.79 | 6,685 |
| 2020-09-23 | $26.95 | $26.95 | $26.74 | $26.74 | $26.74 | 684 |
| 2020-09-22 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 7,061 |
| 2020-09-21 | $26.71 | $26.85 | $26.71 | $26.85 | $26.85 | 7,061 |
| 2020-09-18 | $27.01 | $27.02 | $27.01 | $27.02 | $27.02 | 816 |
| 2020-09-17 | $27.14 | $27.14 | $27.05 | $27.06 | $27.06 | 1,096 |
| 2020-09-16 | $27.10 | $27.16 | $27.10 | $27.13 | $27.13 | 2,328 |
| 2020-09-15 | $27.14 | $27.17 | $27.08 | $27.13 | $27.13 | 6,963 |
| 2020-09-14 | $27.00 | $27.11 | $27.00 | $27.04 | $27.04 | 6,920 |
| 2020-09-11 | $26.77 | $27.00 | $26.77 | $26.95 | $26.95 | 5,739 |
| 2020-09-10 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 106 |
| 2020-09-09 | $27.00 | $27.12 | $26.98 | $27.12 | $27.12 | 987 |
| 2020-09-08 | $26.85 | $26.97 | $26.84 | $26.84 | $26.84 | 3,005 |
| 2020-09-04 | $26.96 | $27.09 | $26.85 | $27.00 | $27.00 | 14,523 |
| 2020-09-03 | $27.15 | $27.15 | $26.93 | $26.96 | $26.96 | 17,504 |
| 2020-09-02 | $27.31 | $27.31 | $27.18 | $27.23 | $27.23 | 17,197 |
| 2020-09-01 | $27.18 | $27.26 | $27.16 | $27.18 | $27.18 | 572,418 |
| 2020-08-31 | $27.20 | $27.20 | $27.16 | $27.20 | $27.20 | 1,503 |
| 2020-08-28 | $27.19 | $27.20 | $27.15 | $27.20 | $27.20 | 5,889 |
| 2020-08-27 | $27.19 | $27.21 | $27.15 | $27.17 | $27.17 | 12,256 |
| 2020-08-26 | $27.16 | $27.17 | $27.15 | $27.17 | $27.17 | 3,697 |
| 2020-08-25 | $27.10 | $27.14 | $27.08 | $27.12 | $27.12 | 7,966 |
| 2020-08-24 | $27.08 | $27.11 | $27.08 | $27.11 | $27.11 | 5,131 |
| 2020-08-21 | $27.01 | $27.06 | $27.01 | $27.05 | $27.05 | 4,771 |
| 2020-08-20 | $27.00 | $27.06 | $26.99 | $27.04 | $27.04 | 15,862 |
| 2020-08-19 | $27.10 | $27.10 | $26.99 | $27.02 | $27.02 | 5,185 |
| 2020-08-18 | $27.06 | $27.09 | $27.06 | $27.08 | $27.08 | 408 |
| 2020-08-17 | $27.05 | $27.09 | $26.98 | $27.03 | $27.03 | 10,803 |
| 2020-08-14 | $27.02 | $27.02 | $27.01 | $27.01 | $27.01 | 600 |
| 2020-08-13 | $26.99 | $27.09 | $26.97 | $27.04 | $27.04 | 15,343 |
| 2020-08-12 | $27.00 | $27.04 | $26.96 | $27.01 | $27.01 | 7,504 |
| 2020-08-11 | $26.99 | $27.01 | $26.87 | $26.87 | $26.87 | 4,579 |
| 2020-08-10 | $26.90 | $27.04 | $26.90 | $27.04 | $27.04 | 39,603 |
| 2020-08-07 | $26.86 | $26.89 | $26.86 | $26.89 | $26.89 | 688 |
| 2020-08-06 | $26.85 | $26.90 | $26.85 | $26.90 | $26.90 | 3,667 |
| 2020-08-05 | $26.85 | $26.85 | $26.82 | $26.84 | $26.84 | 541 |
| 2020-08-04 | $26.73 | $26.81 | $26.73 | $26.77 | $26.77 | 2,362 |
| 2020-08-03 | $26.72 | $26.75 | $26.72 | $26.75 | $26.75 | 8,798 |
| 2020-07-31 | $26.67 | $26.67 | $26.53 | $26.66 | $26.66 | 18,677 |
| 2020-07-30 | $26.46 | $26.59 | $26.46 | $26.58 | $26.58 | 4,659 |
| 2020-07-29 | $26.57 | $26.67 | $26.57 | $26.64 | $26.64 | 3,540 |
| 2020-07-28 | $26.63 | $26.66 | $26.55 | $26.55 | $26.55 | 4,329 |
| 2020-07-27 | $26.59 | $26.59 | $26.54 | $26.58 | $26.58 | 1,711 |
| 2020-07-24 | $26.45 | $26.54 | $26.45 | $26.49 | $26.49 | 2,675 |
| 2020-07-23 | $26.63 | $26.63 | $26.54 | $26.54 | $26.54 | 1,855 |
| 2020-07-22 | $26.60 | $26.66 | $26.60 | $26.63 | $26.63 | 1,211 |
| 2020-07-21 | $26.67 | $26.68 | $26.56 | $26.56 | $26.56 | 295,700 |
| 2020-07-20 | $26.73 | $26.73 | $26.52 | $26.60 | $26.60 | 8,996 |
| 2020-07-17 | $26.50 | $26.52 | $26.38 | $26.47 | $26.47 | 37,737 |
| 2020-07-16 | $26.30 | $26.52 | $26.30 | $26.46 | $26.46 | 9,900 |
| 2020-07-15 | $26.64 | $26.64 | $26.46 | $26.55 | $26.55 | 6,555 |
| 2020-07-14 | $26.31 | $26.47 | $26.31 | $26.44 | $26.44 | 7,769 |
| 2020-07-13 | $26.40 | $26.54 | $26.30 | $26.30 | $26.30 | 16,114 |
| 2020-07-10 | $26.25 | $26.39 | $26.25 | $26.36 | $26.36 | 2,946 |
| 2020-07-09 | $26.28 | $26.29 | $26.28 | $26.28 | $26.28 | 900 |
| 2020-07-08 | $26.18 | $26.38 | $26.18 | $26.30 | $26.30 | 18,041 |
| 2020-07-07 | $26.32 | $26.34 | $26.24 | $26.32 | $26.32 | 6,400 |
| 2020-07-06 | $26.40 | $26.40 | $26.29 | $26.37 | $26.37 | 5,195 |
| 2020-07-02 | $26.30 | $26.30 | $26.19 | $26.19 | $26.19 | 6,000 |
| 2020-07-01 | $26.12 | $26.19 | $26.12 | $26.13 | $26.13 | 1,900 |
| 2020-06-30 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1 |
| 2020-06-29 | $25.88 | $25.91 | $25.65 | $25.89 | $25.89 | 10,339 |
| 2020-06-26 | $25.87 | $25.87 | $25.71 | $25.71 | $25.71 | 4,300 |
| 2020-06-25 | $25.76 | $25.97 | $25.70 | $25.97 | $25.97 | 4,134 |
| 2020-06-24 | $26.04 | $26.04 | $25.80 | $25.88 | $25.88 | 2,700 |
| 2020-06-23 | $26.37 | $26.37 | $26.16 | $26.17 | $26.17 | 4,995 |
| 2020-06-22 | $25.85 | $26.05 | $25.85 | $26.02 | $26.02 | 142,039 |
| 2020-06-19 | $26.11 | $26.11 | $25.95 | $25.97 | $25.97 | 19,032 |
| 2020-06-18 | $26.00 | $26.02 | $25.94 | $26.02 | $26.02 | 11,938 |
| 2020-06-17 | $26.01 | $26.06 | $26.01 | $26.02 | $26.02 | 13,800 |
| 2020-06-16 | $25.95 | $26.19 | $25.85 | $26.01 | $26.01 | 12,067 |
| 2020-06-15 | $25.46 | $25.91 | $25.46 | $25.74 | $25.74 | 10,700 |
| 2020-06-12 | $26.03 | $26.05 | $25.52 | $25.66 | $25.66 | 13,069 |
| 2020-06-11 | $26.20 | $26.20 | $25.57 | $25.58 | $25.58 | 58,273 |
| 2020-06-10 | $26.40 | $26.40 | $26.30 | $26.35 | $26.35 | 1,338 |
| 2020-06-09 | $26.37 | $26.40 | $26.32 | $26.35 | $26.35 | 6,136 |
| 2020-06-08 | $26.38 | $26.40 | $26.34 | $26.37 | $26.37 | 3,822 |
| 2020-06-05 | $26.33 | $26.48 | $26.33 | $26.36 | $26.36 | 10,900 |
| 2020-06-04 | $26.06 | $26.21 | $26.05 | $26.12 | $26.12 | 8,945 |
| 2020-06-03 | $26.07 | $26.17 | $26.07 | $26.12 | $26.12 | 2,500 |
| 2020-06-02 | $25.86 | $25.97 | $25.86 | $25.97 | $25.97 | 6,205 |
| 2020-06-01 | $25.59 | $25.94 | $25.59 | $25.94 | $25.94 | 10,098 |
| 2020-05-29 | $25.51 | $25.99 | $25.51 | $25.95 | $25.95 | 21,094 |
| 2020-05-28 | $25.76 | $25.96 | $25.71 | $25.78 | $25.78 | 23,700 |
| 2020-05-27 | $25.69 | $25.85 | $25.60 | $25.84 | $25.84 | 12,651 |
| 2020-05-26 | $25.76 | $25.81 | $25.61 | $25.70 | $25.70 | 43,400 |
| 2020-05-22 | $25.40 | $25.52 | $25.40 | $25.52 | $25.52 | 805,000 |
| 2020-05-21 | $25.50 | $25.52 | $25.42 | $25.42 | $25.42 | 36,700 |
| 2020-05-20 | $25.57 | $25.61 | $25.48 | $25.58 | $25.58 | 40,100 |
| 2020-05-19 | $25.48 | $25.53 | $25.35 | $25.35 | $25.35 | 24,046 |
| 2020-05-18 | $25.30 | $25.54 | $25.30 | $25.48 | $25.48 | 25,100 |
| 2020-05-15 | $24.95 | $25.02 | $24.79 | $25.01 | $25.01 | 238,985 |
| 2020-05-14 | $24.38 | $24.93 | $24.38 | $24.92 | $24.92 | 7,961 |
| 2020-05-13 | $24.88 | $24.95 | $24.69 | $24.77 | $24.77 | 23,500 |
| 2020-05-12 | $25.51 | $25.53 | $25.05 | $25.13 | $25.13 | 54,886 |
| 2020-05-11 | $25.24 | $25.36 | $25.24 | $25.34 | $25.34 | 1,200 |
| 2020-05-08 | $25.16 | $25.27 | $25.16 | $25.25 | $25.25 | 11,500 |
| 2020-05-07 | $24.94 | $25.10 | $24.94 | $25.06 | $25.06 | 286,000 |
| 2020-05-06 | $24.99 | $24.99 | $24.83 | $24.85 | $24.85 | 8,300 |
| 2020-05-05 | $25.02 | $25.02 | $24.98 | $24.98 | $24.98 | 1,600 |
| 2020-05-04 | $24.68 | $24.80 | $24.63 | $24.80 | $24.80 | 1,386 |
| 2020-05-01 | $25.10 | $25.10 | $24.72 | $24.78 | $24.78 | 8,877 |
| 2020-04-30 | $25.28 | $25.28 | $25.09 | $25.18 | $25.18 | 2,000 |
| 2020-04-29 | $25.20 | $25.36 | $25.17 | $25.30 | $25.30 | 14,800 |
| 2020-04-28 | $25.14 | $25.14 | $24.86 | $24.86 | $24.86 | 6,920 |
| 2020-04-27 | $24.99 | $25.12 | $24.91 | $25.04 | $25.04 | 7,200 |
| 2020-04-24 | $24.50 | $24.72 | $24.44 | $24.72 | $24.72 | 4,906 |
| 2020-04-23 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 50 |
| 2020-04-22 | $24.46 | $24.53 | $24.46 | $24.53 | $24.53 | 2,000 |
| 2020-04-21 | $24.29 | $24.29 | $24.19 | $24.21 | $24.21 | 2,300 |
| 2020-04-20 | $24.74 | $24.90 | $24.67 | $24.71 | $24.71 | 12,599 |
| 2020-04-17 | $24.59 | $24.87 | $24.59 | $24.87 | $24.87 | 6,217 |
| 2020-04-16 | $24.49 | $24.54 | $24.41 | $24.51 | $24.51 | 13,063 |
| 2020-04-15 | $24.41 | $24.50 | $24.33 | $24.49 | $24.49 | 5,400 |
| 2020-04-14 | $24.70 | $24.80 | $24.64 | $24.76 | $24.76 | 7,400 |
| 2020-04-13 | $24.36 | $24.36 | $24.26 | $24.33 | $24.33 | 50,600 |
| 2020-04-09 | $24.49 | $24.54 | $24.41 | $24.52 | $24.52 | 15,100 |
| 2020-04-08 | $24.28 | $24.35 | $24.24 | $24.31 | $24.31 | 30,500 |
| 2020-04-07 | $24.21 | $24.21 | $23.98 | $23.99 | $23.99 | 3,300 |
| 2020-04-06 | $23.49 | $23.88 | $23.49 | $23.86 | $23.86 | 5,300 |
| 2020-04-03 | $23.12 | $23.12 | $22.96 | $22.96 | $22.96 | 6,425 |
| 2020-04-02 | $22.95 | $23.11 | $22.95 | $23.11 | $23.11 | 4,900 |
| 2020-04-01 | $23.28 | $23.28 | $22.70 | $22.73 | $22.73 | 8,346 |
| 2020-03-31 | $23.70 | $23.70 | $23.44 | $23.44 | $23.44 | 98,999 |
| 2020-03-30 | $23.55 | $23.62 | $23.52 | $23.62 | $23.62 | 1,600 |
| 2020-03-27 | $23.24 | $23.35 | $23.04 | $23.15 | $23.15 | 3,200 |
| 2020-03-26 | $23.52 | $23.72 | $23.35 | $23.72 | $23.72 | 15,200 |
| 2020-03-25 | $22.86 | $23.34 | $22.65 | $23.04 | $23.04 | 7,642 |
| 2020-03-24 | $22.65 | $22.80 | $22.47 | $22.80 | $22.80 | 11,000 |
| 2020-03-23 | $21.55 | $21.73 | $21.29 | $21.73 | $21.73 | 3,761 |
| 2020-03-20 | $22.18 | $22.39 | $21.74 | $21.74 | $21.74 | 7,281 |
| 2020-03-19 | $21.87 | $22.20 | $21.84 | $22.18 | $22.18 | 2,600 |
| 2020-03-18 | $21.07 | $22.12 | $21.07 | $21.82 | $21.82 | 2,373 |
| 2020-03-17 | $22.23 | $22.85 | $22.23 | $22.67 | $22.67 | 800 |
| 2020-03-16 | $22.25 | $22.25 | $22.13 | $22.13 | $22.13 | 400 |
| 2020-03-13 | $22.90 | $23.80 | $22.84 | $23.80 | $23.80 | 4,800 |
| 2020-03-12 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2020-03-11 | $24.08 | $24.24 | $23.93 | $24.10 | $24.10 | 7,100 |
| 2020-03-10 | $24.48 | $24.75 | $24.05 | $24.75 | $24.75 | 11,836 |
| 2020-03-09 | $24.66 | $24.66 | $24.20 | $24.24 | $24.24 | 2,353 |
| 2020-03-06 | $25.02 | $25.25 | $24.98 | $25.21 | $25.21 | 12,600 |
| 2020-03-05 | $25.77 | $25.77 | $25.49 | $25.52 | $25.52 | 11,799 |
| 2020-03-04 | $25.77 | $25.94 | $25.77 | $25.94 | $25.94 | 3,000 |
| 2020-03-03 | $25.73 | $25.86 | $25.39 | $25.59 | $25.59 | 16,723 |
| 2020-03-02 | $25.45 | $25.86 | $25.45 | $25.82 | $25.82 | 21,300 |
| 2020-02-28 | $24.94 | $25.15 | $24.90 | $25.05 | $25.05 | 17,000 |
| 2020-02-27 | $25.65 | $25.85 | $25.53 | $25.53 | $25.53 | 3,600 |
| 2020-02-26 | $26.06 | $26.06 | $25.92 | $25.92 | $25.92 | 3,880 |
| 2020-02-25 | $26.28 | $26.28 | $25.94 | $25.94 | $25.94 | 3,800 |
| 2020-02-24 | $26.32 | $26.32 | $26.24 | $26.30 | $26.30 | 11,900 |
| 2020-02-21 | $26.52 | $26.56 | $26.52 | $26.53 | $26.53 | 400 |
| 2020-02-20 | $26.59 | $26.65 | $26.57 | $26.65 | $26.65 | 4,000 |
| 2020-02-19 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2020-02-18 | $26.61 | $26.61 | $26.58 | $26.59 | $26.59 | 1,200 |
| 2020-02-14 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1 |
| 2020-02-13 | $26.59 | $26.67 | $26.59 | $26.62 | $26.62 | 2,142 |
| 2020-02-12 | $26.62 | $26.67 | $26.59 | $26.61 | $26.61 | 2,253 |
| 2020-02-11 | $26.62 | $26.62 | $26.61 | $26.61 | $26.61 | 200 |
| 2020-02-10 | $26.59 | $26.60 | $26.59 | $26.60 | $26.60 | 1,100 |
| 2020-02-07 | $26.55 | $26.55 | $26.53 | $26.54 | $26.54 | 500 |
| 2020-02-06 | $26.55 | $26.56 | $26.55 | $26.56 | $26.56 | 1,300 |
| 2020-02-05 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 200 |
| 2020-02-04 | $26.43 | $26.51 | $26.41 | $26.46 | $26.46 | 2,700 |
| 2020-02-03 | $26.28 | $26.35 | $26.27 | $26.29 | $26.29 | 6,000 |
| 2020-01-31 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2020-01-30 | $26.37 | $26.39 | $26.37 | $26.39 | $26.39 | 1,232 |
| 2020-01-29 | $26.40 | $26.41 | $26.40 | $26.41 | $26.41 | 1,034 |
| 2020-01-28 | $26.37 | $26.41 | $26.37 | $26.41 | $26.41 | 600 |
| 2020-01-27 | $26.28 | $26.33 | $26.25 | $26.31 | $26.31 | 9,700 |
| 2020-01-24 | $26.47 | $26.49 | $26.37 | $26.44 | $26.44 | 29,800 |
| 2020-01-23 | $26.44 | $26.49 | $26.44 | $26.49 | $26.49 | 400 |
| 2020-01-22 | $26.53 | $26.53 | $26.51 | $26.51 | $26.51 | 1,900 |
| 2020-01-21 | $26.45 | $26.52 | $26.45 | $26.48 | $26.48 | 6,340 |
| 2020-01-17 | $26.50 | $26.52 | $26.47 | $26.50 | $26.50 | 901 |
| 2020-01-16 | $26.50 | $26.50 | $26.45 | $26.48 | $26.48 | 1,156 |
| 2020-01-15 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 56 |
| 2020-01-14 | $26.42 | $26.43 | $26.36 | $26.43 | $26.43 | 37,757 |
| 2020-01-13 | $26.36 | $26.42 | $26.36 | $26.38 | $26.38 | 12,100 |
| 2020-01-10 | $26.35 | $26.43 | $26.32 | $26.34 | $26.34 | 21,045 |
| 2020-01-09 | $26.39 | $26.42 | $26.34 | $26.38 | $26.38 | 4,567 |
| 2020-01-08 | $26.37 | $26.37 | $26.32 | $26.37 | $26.37 | 7,574 |
| 2020-01-07 | $26.26 | $26.29 | $26.22 | $26.29 | $26.29 | 11,132 |
| 2020-01-06 | $26.25 | $26.26 | $26.25 | $26.26 | $26.26 | 1,000 |
| 2020-01-03 | $26.27 | $26.27 | $26.22 | $26.24 | $26.24 | 5,100 |
| 2020-01-02 | $26.26 | $26.34 | $26.22 | $26.32 | $26.32 | 9,557 |
| 2019-12-31 | $26.20 | $26.24 | $26.16 | $26.22 | $26.22 | 2,224 |
| 2019-12-30 | $26.22 | $26.24 | $26.17 | $26.20 | $26.20 | 2,900 |
| 2019-12-27 | $26.29 | $26.29 | $26.24 | $26.25 | $26.25 | 3,924 |
| 2019-12-26 | $26.20 | $26.28 | $26.20 | $26.24 | $26.24 | 3,248 |
| 2019-12-24 | $26.23 | $26.24 | $26.20 | $26.20 | $26.20 | 1,602 |
| 2019-12-23 | $26.22 | $26.26 | $26.18 | $26.22 | $26.22 | 12,588 |
| 2019-12-20 | $26.23 | $26.24 | $26.19 | $26.23 | $26.23 | 4,200 |
| 2019-12-19 | $26.14 | $26.20 | $26.12 | $26.15 | $26.15 | 22,477 |
| 2019-12-18 | $26.11 | $26.18 | $26.11 | $26.18 | $26.18 | 4,373 |
| 2019-12-17 | $26.15 | $26.19 | $26.10 | $26.17 | $26.17 | 5,769 |
| 2019-12-16 | $26.14 | $26.16 | $26.12 | $26.14 | $26.14 | 1,700 |
| 2019-12-13 | $26.05 | $26.09 | $26.00 | $26.06 | $26.06 | 4,168 |
| 2019-12-12 | $26.01 | $26.07 | $26.00 | $26.04 | $26.04 | 22,700 |
| 2019-12-11 | $25.92 | $26.00 | $25.89 | $25.97 | $25.97 | 16,238 |
| 2019-12-10 | $26.02 | $26.02 | $25.88 | $25.92 | $25.92 | 263,268 |
| 2019-12-09 | $25.93 | $25.99 | $25.92 | $25.95 | $25.95 | 18,407 |
| 2019-12-06 | $25.90 | $26.00 | $25.90 | $25.98 | $25.98 | 3,600 |
| 2019-12-05 | $25.88 | $25.90 | $25.81 | $25.90 | $25.90 | 1,475 |
| 2019-12-04 | $25.82 | $25.90 | $25.82 | $25.89 | $25.89 | 11,400 |
| 2019-12-03 | $25.80 | $25.80 | $25.70 | $25.76 | $25.76 | 11,900 |
| 2019-12-02 | $25.91 | $25.91 | $25.80 | $25.88 | $25.88 | 175,600 |
| 2019-11-29 | $26.03 | $26.03 | $25.95 | $25.95 | $25.95 | 9,148 |
| 2019-11-27 | $26.01 | $26.02 | $25.98 | $26.00 | $26.00 | 17,000 |
| 2019-11-26 | $25.94 | $25.98 | $25.93 | $25.96 | $25.96 | 26,000 |
| 2019-11-25 | $25.90 | $25.95 | $25.90 | $25.91 | $25.91 | 22,700 |
| 2019-11-22 | $25.90 | $25.90 | $25.79 | $25.84 | $25.84 | 15,790 |
| 2019-11-21 | $25.85 | $25.85 | $25.80 | $25.83 | $25.83 | 21,723 |
| 2019-11-20 | $25.90 | $25.90 | $25.78 | $25.85 | $25.85 | 79,600 |
| 2019-11-19 | $25.98 | $25.98 | $25.87 | $25.91 | $25.91 | 15,220 |
| 2019-11-18 | $25.89 | $25.92 | $25.87 | $25.89 | $25.89 | 23,994 |
| 2019-11-15 | $25.87 | $25.89 | $25.77 | $25.87 | $25.87 | 51,867 |
| 2019-11-14 | $25.79 | $25.81 | $25.74 | $25.79 | $25.79 | 82,300 |
| 2019-11-13 | $25.77 | $25.78 | $25.72 | $25.75 | $25.75 | 24,907 |
| 2019-11-12 | $25.75 | $25.81 | $25.74 | $25.77 | $25.77 | 55,159 |
| 2019-11-11 | $26.05 | $26.05 | $25.71 | $25.74 | $25.74 | 37,985 |
| 2019-11-08 | $25.68 | $25.75 | $25.68 | $25.75 | $25.75 | 95,189 |
| 2019-11-07 | $25.79 | $25.80 | $25.70 | $25.73 | $25.73 | 119,600 |
| 2019-11-06 | $25.77 | $25.77 | $25.63 | $25.68 | $25.68 | 182,126 |
| 2019-11-05 | $25.80 | $25.80 | $25.70 | $25.71 | $25.71 | 81,895 |
| 2019-11-04 | $25.69 | $25.74 | $25.68 | $25.71 | $25.71 | 101,100 |
| 2019-11-01 | $25.62 | $25.67 | $25.60 | $25.64 | $25.64 | 1,446,675 |
Innovator U.S. Equity Power Buffer ETF - November (PNOV) News Headlines
Recent Innovator U.S. Equity Power Buffer ETF - November (PNOV) News
Similar Companies to Innovator U.S. Equity Power Buffer ETF - November (PNOV) 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 | -- | -- | -- |