Innovator 20+ Year Treasury Bond 9 Buffer ETF - July (TBJL) Exchange: BATS
Data as of May 9, 2025
$19.68 ($0.05) 0.28%
Innovator 20+ Year Treasury Bond 9 Buffer ETF - July - Daily Information
Click for more stock information on Innovator 20+ Year Treasury Bond 9 Buffer ETF - July.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $19.70 |
| Previous Close | $19.68 |
| High | $19.73 |
| Low | $19.68 |
| Adjusted Open | $19.70 |
| Previous Adjusted Close | $19.68 |
| Adjusted High | $19.73 |
| Adjusted Low | $19.68 |
About Innovator 20+ Year Treasury Bond 9 Buffer ETF - July (TBJL)
Innovator 20+ Year Treasury Bond 9 Buffer ETF - July
Invest in Innovator 20+ Year Treasury Bond 9 Buffer ETF - July (TBJL)
Historical Stock Data for Innovator 20+ Year Treasury Bond 9 Buffer ETF - July (TBJL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $19.70 | $19.73 | $19.68 | $19.68 | $19.68 | 1,244 |
| 2025-04-10 | $19.77 | $19.77 | $19.63 | $19.63 | $19.63 | 9,434 |
| 2025-04-09 | $19.71 | $19.99 | $19.66 | $19.99 | $19.99 | 9,909 |
| 2025-04-08 | $20.09 | $20.14 | $19.90 | $19.90 | $19.90 | 11,536 |
| 2025-04-07 | $20.52 | $20.52 | $20.08 | $20.23 | $20.23 | 37,451 |
| 2025-04-04 | $20.66 | $20.66 | $20.52 | $20.55 | $20.55 | 64,318 |
| 2025-04-03 | $20.49 | $20.49 | $20.32 | $20.35 | $20.35 | 7,232 |
| 2025-04-02 | $20.16 | $20.24 | $20.16 | $20.24 | $20.24 | 899 |
| 2025-04-01 | $20.19 | $20.37 | $20.19 | $20.29 | $20.29 | 7,052 |
| 2025-03-31 | $20.16 | $20.24 | $20.15 | $20.23 | $20.23 | 3,503 |
| 2025-03-28 | $20.12 | $20.12 | $20.11 | $20.11 | $20.11 | 469 |
| 2025-03-27 | $19.92 | $19.99 | $19.92 | $19.95 | $19.95 | 1,852 |
| 2025-03-26 | $20.02 | $20.06 | $19.99 | $19.99 | $19.99 | 14,340 |
| 2025-03-25 | $20.09 | $20.09 | $20.04 | $20.04 | $20.04 | 19,549 |
| 2025-03-24 | $20.07 | $20.12 | $20.02 | $20.02 | $20.02 | 2,540 |
| 2025-03-21 | $20.16 | $20.17 | $20.16 | $20.17 | $20.17 | 3,217 |
| 2025-03-20 | $20.30 | $20.30 | $20.22 | $20.22 | $20.22 | 862 |
| 2025-03-19 | $20.21 | $20.26 | $20.14 | $20.25 | $20.25 | 4,650 |
| 2025-03-18 | $20.18 | $20.21 | $20.16 | $20.21 | $20.21 | 1,394 |
| 2025-03-17 | $20.17 | $20.26 | $20.12 | $20.12 | $20.12 | 2,316 |
| 2025-03-14 | $20.13 | $20.15 | $20.12 | $20.12 | $20.12 | 14,788 |
| 2025-03-13 | $20.13 | $20.21 | $20.10 | $20.21 | $20.21 | 1,952 |
| 2025-03-12 | $20.13 | $20.17 | $20.09 | $20.15 | $20.15 | 7,912 |
| 2025-03-11 | $20.25 | $20.32 | $20.15 | $20.15 | $20.15 | 18,827 |
| 2025-03-10 | $20.28 | $20.33 | $20.24 | $20.29 | $20.29 | 24,471 |
| 2025-03-07 | $20.16 | $20.29 | $20.12 | $20.12 | $20.12 | 20,454 |
| 2025-03-06 | $20.10 | $20.23 | $20.06 | $20.12 | $20.12 | 60,672 |
| 2025-03-05 | $20.52 | $20.52 | $20.14 | $20.17 | $20.17 | 699,292 |
| 2025-03-04 | $20.39 | $20.39 | $20.20 | $20.27 | $20.27 | 38,807 |
| 2025-03-03 | $20.56 | $20.56 | $20.28 | $20.46 | $20.46 | 38,850 |
| 2025-02-28 | $20.37 | $20.37 | $20.24 | $20.31 | $20.31 | 3,170 |
| 2025-02-27 | $20.26 | $20.26 | $20.21 | $20.21 | $20.21 | 1,150 |
| 2025-02-26 | $20.31 | $20.34 | $20.22 | $20.32 | $20.32 | 6,752 |
| 2025-02-25 | $20.17 | $20.18 | $20.17 | $20.17 | $20.17 | 2,409 |
| 2025-02-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 92 |
| 2025-02-21 | $19.91 | $19.98 | $19.91 | $19.98 | $19.98 | 905 |
| 2025-02-20 | $19.77 | $19.83 | $19.77 | $19.83 | $19.83 | 6,905 |
| 2025-02-19 | $19.77 | $19.79 | $19.73 | $19.79 | $19.79 | 6,404 |
| 2025-02-18 | $19.88 | $19.89 | $19.74 | $19.76 | $19.76 | 3,570 |
| 2025-02-14 | $19.91 | $19.91 | $19.90 | $19.90 | $19.90 | 105 |
| 2025-02-13 | $19.80 | $19.84 | $19.80 | $19.84 | $19.84 | 193 |
| 2025-02-12 | $19.62 | $19.68 | $19.59 | $19.68 | $19.68 | 5,724 |
| 2025-02-11 | $19.81 | $19.88 | $19.79 | $19.88 | $19.88 | 8,227 |
| 2025-02-10 | $19.89 | $19.90 | $19.84 | $19.84 | $19.84 | 4,531 |
| 2025-02-07 | $19.88 | $19.91 | $19.85 | $19.88 | $19.88 | 13,027 |
| 2025-02-06 | $20.09 | $20.09 | $19.97 | $20.00 | $20.00 | 1,704 |
| 2025-02-05 | $20.01 | $20.01 | $19.99 | $19.99 | $19.99 | 507 |
| 2025-02-04 | $19.78 | $19.79 | $19.75 | $19.78 | $19.78 | 6,459 |
| 2025-02-03 | $19.76 | $19.88 | $19.71 | $19.75 | $19.75 | 41,561 |
| 2025-01-31 | $19.76 | $19.76 | $19.64 | $19.66 | $19.66 | 2,478 |
| 2025-01-30 | $19.81 | $19.81 | $19.73 | $19.75 | $19.75 | 9,631 |
| 2025-01-29 | $19.69 | $19.71 | $19.69 | $19.71 | $19.71 | 430 |
| 2025-01-28 | $19.69 | $19.72 | $19.69 | $19.72 | $19.72 | 452 |
| 2025-01-27 | $19.72 | $19.75 | $19.72 | $19.75 | $19.75 | 539 |
| 2025-01-24 | $19.58 | $19.63 | $19.56 | $19.60 | $19.60 | 3,549 |
| 2025-01-23 | $19.54 | $19.55 | $19.52 | $19.55 | $19.55 | 2,709 |
| 2025-01-22 | $19.61 | $19.68 | $19.59 | $19.63 | $19.63 | 15,747 |
| 2025-01-21 | $19.67 | $19.73 | $19.67 | $19.71 | $19.71 | 8,710 |
| 2025-01-17 | $19.62 | $19.62 | $19.55 | $19.58 | $19.58 | 836 |
| 2025-01-16 | $19.57 | $19.59 | $19.57 | $19.57 | $19.57 | 355 |
| 2025-01-15 | $19.52 | $19.56 | $19.49 | $19.52 | $19.52 | 4,266 |
| 2025-01-14 | $19.28 | $19.32 | $19.27 | $19.32 | $19.32 | 749 |
| 2025-01-13 | $19.36 | $19.37 | $19.28 | $19.33 | $19.33 | 1,009 |
| 2025-01-10 | $19.35 | $19.42 | $19.31 | $19.37 | $19.37 | 5,942 |
| 2025-01-08 | $19.40 | $19.47 | $19.36 | $19.45 | $19.45 | 5,214 |
| 2025-01-07 | $19.55 | $19.59 | $19.37 | $19.44 | $19.44 | 19,266 |
| 2025-01-06 | $19.60 | $19.67 | $19.51 | $19.56 | $19.56 | 4,045 |
| 2025-01-03 | $19.71 | $19.81 | $19.57 | $19.61 | $19.61 | 8,829 |
| 2025-01-02 | $19.72 | $19.79 | $19.56 | $19.64 | $19.64 | 3,034 |
| 2024-12-31 | $19.68 | $19.68 | $19.57 | $19.57 | $19.57 | 1,201 |
| 2024-12-30 | $19.72 | $19.79 | $19.62 | $19.70 | $19.70 | 7,002 |
| 2024-12-27 | $19.64 | $19.67 | $19.60 | $19.63 | $19.63 | 8,387 |
| 2024-12-26 | $19.64 | $19.68 | $19.64 | $19.67 | $19.67 | 144,587 |
| 2024-12-24 | $19.56 | $19.67 | $19.56 | $19.67 | $19.67 | 107 |
| 2024-12-23 | $19.68 | $19.70 | $19.64 | $19.64 | $19.64 | 3,000 |
| 2024-12-20 | $19.74 | $19.76 | $19.71 | $19.71 | $19.71 | 1,010 |
| 2024-12-19 | $19.69 | $19.69 | $19.62 | $19.67 | $19.67 | 1,043 |
| 2024-12-18 | $20.00 | $20.01 | $19.80 | $19.82 | $19.82 | 15,390 |
| 2024-12-17 | $19.98 | $20.05 | $19.98 | $19.98 | $19.98 | 6,499 |
| 2024-12-16 | $19.92 | $19.98 | $19.88 | $19.95 | $19.95 | 3,048 |
| 2024-12-13 | $20.02 | $20.03 | $19.96 | $20.00 | $20.00 | 9,916 |
| 2024-12-12 | $20.12 | $20.12 | $20.08 | $20.08 | $20.08 | 2,995 |
| 2024-12-11 | $20.36 | $20.36 | $20.23 | $20.23 | $20.23 | 7,560 |
| 2024-12-10 | $20.34 | $20.37 | $20.34 | $20.37 | $20.37 | 1,164 |
| 2024-12-09 | $20.49 | $20.49 | $20.39 | $20.44 | $20.44 | 36,298 |
| 2024-12-06 | $20.55 | $20.55 | $20.54 | $20.54 | $20.54 | 1,042 |
| 2024-12-05 | $20.50 | $20.54 | $20.50 | $20.54 | $20.54 | 419 |
| 2024-12-04 | $20.36 | $20.53 | $20.36 | $20.48 | $20.48 | 1,642 |
| 2024-12-03 | $20.41 | $20.44 | $20.30 | $20.30 | $20.30 | 3,616 |
| 2024-12-02 | $20.34 | $20.55 | $20.34 | $20.46 | $20.46 | 42,949 |
| 2024-11-29 | $20.35 | $20.43 | $20.35 | $20.43 | $20.43 | 1,119 |
| 2024-11-27 | $20.24 | $20.27 | $20.24 | $20.27 | $20.27 | 410 |
| 2024-11-26 | $20.11 | $20.22 | $20.11 | $20.18 | $20.18 | 39,030 |
| 2024-11-25 | $20.18 | $20.25 | $20.16 | $20.24 | $20.24 | 3,594 |
| 2024-11-22 | $19.88 | $19.97 | $19.88 | $19.91 | $19.91 | 2,346 |
| 2024-11-21 | $19.91 | $19.93 | $19.88 | $19.90 | $19.90 | 896 |
| 2024-11-20 | $19.90 | $19.94 | $19.88 | $19.89 | $19.89 | 5,047 |
| 2024-11-19 | $19.95 | $19.96 | $19.94 | $19.94 | $19.94 | 7,898 |
| 2024-11-18 | $19.76 | $19.91 | $19.76 | $19.86 | $19.86 | 1,094 |
| 2024-11-15 | $19.78 | $19.94 | $19.78 | $19.87 | $19.87 | 3,445 |
| 2024-11-14 | $19.92 | $19.95 | $19.87 | $19.89 | $19.89 | 9,637 |
| 2024-11-13 | $19.90 | $19.96 | $19.85 | $19.85 | $19.85 | 983 |
| 2024-11-12 | $20.11 | $20.11 | $19.91 | $19.93 | $19.93 | 2,602 |
| 2024-11-11 | $20.22 | $20.22 | $20.08 | $20.14 | $20.14 | 2,199 |
| 2024-11-08 | $20.20 | $20.22 | $20.19 | $20.22 | $20.22 | 1,390 |
| 2024-11-07 | $20.05 | $20.06 | $19.98 | $20.06 | $20.06 | 4,468 |
| 2024-11-06 | $19.79 | $19.92 | $19.79 | $19.89 | $19.89 | 8,505 |
| 2024-11-05 | $20.14 | $20.26 | $20.07 | $20.26 | $20.26 | 2,630 |
| 2024-11-04 | $20.20 | $20.21 | $20.13 | $20.21 | $20.21 | 10,776 |
| 2024-11-01 | $20.18 | $20.28 | $19.95 | $19.97 | $19.97 | 1,807 |
| 2024-10-31 | $20.16 | $20.30 | $20.13 | $20.15 | $20.15 | 7,381 |
| 2024-10-30 | $20.25 | $20.26 | $20.11 | $20.16 | $20.16 | 25,927 |
| 2024-10-29 | $20.00 | $20.12 | $19.95 | $20.10 | $20.10 | 4,260 |
| 2024-10-28 | $20.09 | $20.13 | $19.90 | $20.13 | $20.13 | 22,353 |
| 2024-10-25 | $20.22 | $20.22 | $20.12 | $20.12 | $20.12 | 1,674 |
| 2024-10-24 | $20.13 | $20.22 | $20.13 | $20.17 | $20.17 | 21,901 |
| 2024-10-23 | $20.11 | $20.19 | $20.05 | $20.12 | $20.12 | 158,794 |
| 2024-10-22 | $20.11 | $20.22 | $20.11 | $20.15 | $20.15 | 4,115 |
| 2024-10-21 | $20.26 | $20.26 | $20.17 | $20.17 | $20.17 | 4,756 |
| 2024-10-18 | $20.39 | $20.43 | $20.39 | $20.43 | $20.43 | 7,610 |
| 2024-10-17 | $20.39 | $20.40 | $20.35 | $20.36 | $20.36 | 2,907 |
| 2024-10-16 | $20.53 | $20.65 | $20.53 | $20.57 | $20.57 | 16,372 |
| 2024-10-15 | $20.40 | $20.56 | $20.40 | $20.56 | $20.56 | 1,404 |
| 2024-10-14 | $20.18 | $20.37 | $20.18 | $20.37 | $20.37 | 5,367 |
| 2024-10-11 | $20.38 | $20.42 | $20.38 | $20.42 | $20.42 | 719 |
| 2024-10-10 | $20.44 | $20.44 | $20.37 | $20.40 | $20.40 | 2,645 |
| 2024-10-09 | $20.56 | $20.60 | $20.46 | $20.48 | $20.48 | 16,761 |
| 2024-10-08 | $20.40 | $20.53 | $20.40 | $20.53 | $20.53 | 1,190 |
| 2024-10-07 | $20.57 | $20.58 | $20.50 | $20.51 | $20.51 | 7,748 |
| 2024-10-04 | $20.66 | $20.66 | $20.61 | $20.65 | $20.65 | 2,071 |
| 2024-10-03 | $20.87 | $20.92 | $20.82 | $20.83 | $20.83 | 3,377 |
| 2024-10-02 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 30 |
| 2024-10-01 | $21.29 | $21.29 | $21.07 | $21.11 | $21.11 | 1,603 |
| 2024-09-30 | $20.98 | $21.00 | $20.98 | $21.00 | $21.00 | 185 |
| 2024-09-27 | $21.05 | $21.06 | $21.05 | $21.06 | $21.06 | 2,614 |
| 2024-09-26 | $21.13 | $21.13 | $20.92 | $20.99 | $20.99 | 1,149 |
| 2024-09-25 | $21.12 | $21.12 | $20.96 | $20.96 | $20.96 | 1,846 |
| 2024-09-24 | $21.07 | $21.11 | $21.05 | $21.11 | $21.11 | 3,715 |
| 2024-09-23 | $20.97 | $21.14 | $20.97 | $21.14 | $21.14 | 2,068 |
| 2024-09-20 | $21.13 | $21.16 | $21.13 | $21.15 | $21.15 | 9,439 |
| 2024-09-19 | $21.12 | $21.19 | $21.08 | $21.18 | $21.18 | 3,733 |
| 2024-09-18 | $21.35 | $21.35 | $21.22 | $21.22 | $21.22 | 2,380 |
| 2024-09-17 | $21.60 | $21.60 | $21.38 | $21.39 | $21.39 | 4,167 |
| 2024-09-16 | $21.39 | $21.48 | $21.37 | $21.48 | $21.48 | 1,321 |
| 2024-09-13 | $21.30 | $21.39 | $21.30 | $21.36 | $21.36 | 1,511 |
| 2024-09-12 | $21.29 | $21.31 | $21.29 | $21.31 | $21.31 | 153 |
| 2024-09-11 | $21.47 | $21.47 | $21.37 | $21.37 | $21.37 | 6,325 |
| 2024-09-10 | $21.15 | $21.39 | $21.15 | $21.38 | $21.38 | 2,995 |
| 2024-09-09 | $21.17 | $21.33 | $21.17 | $21.29 | $21.29 | 2,005 |
| 2024-09-06 | $21.24 | $21.39 | $21.20 | $21.20 | $21.20 | 3,635 |
| 2024-09-05 | $21.10 | $21.23 | $21.10 | $21.19 | $21.19 | 1,329 |
| 2024-09-04 | $21.03 | $21.09 | $20.98 | $21.09 | $21.09 | 965 |
| 2024-09-03 | $20.90 | $20.93 | $20.90 | $20.92 | $20.92 | 2,337 |
| 2024-08-30 | $20.84 | $20.84 | $20.71 | $20.71 | $20.71 | 2,037 |
| 2024-08-29 | $20.79 | $20.97 | $20.78 | $20.81 | $20.81 | 3,012 |
| 2024-08-28 | $20.87 | $20.97 | $20.86 | $20.86 | $20.86 | 13,020 |
| 2024-08-27 | $20.72 | $20.89 | $20.72 | $20.88 | $20.88 | 720 |
| 2024-08-26 | $20.98 | $20.98 | $20.90 | $20.91 | $20.91 | 25,107 |
| 2024-08-23 | $20.96 | $20.96 | $20.91 | $20.95 | $20.95 | 2,765 |
| 2024-08-22 | $20.94 | $20.94 | $20.78 | $20.81 | $20.81 | 15,570 |
| 2024-08-21 | $21.04 | $21.04 | $20.98 | $20.99 | $20.99 | 6,813 |
| 2024-08-20 | $21.02 | $21.02 | $20.93 | $21.01 | $21.01 | 41,383 |
| 2024-08-19 | $20.84 | $20.88 | $20.84 | $20.88 | $20.88 | 835 |
| 2024-08-16 | $20.88 | $20.88 | $20.75 | $20.78 | $20.78 | 5,229 |
| 2024-08-15 | $20.74 | $20.74 | $20.65 | $20.69 | $20.69 | 3,547 |
| 2024-08-14 | $20.81 | $20.86 | $20.81 | $20.83 | $20.83 | 855 |
| 2024-08-13 | $20.70 | $20.75 | $20.69 | $20.72 | $20.72 | 5,197 |
| 2024-08-12 | $20.56 | $20.69 | $20.56 | $20.66 | $20.66 | 5,588 |
| 2024-08-09 | $20.56 | $20.67 | $20.55 | $20.60 | $20.60 | 3,837 |
| 2024-08-08 | $20.43 | $20.47 | $20.43 | $20.47 | $20.47 | 453 |
| 2024-08-07 | $20.44 | $20.61 | $20.44 | $20.52 | $20.52 | 6,675 |
| 2024-08-06 | $20.84 | $20.89 | $20.67 | $20.68 | $20.68 | 5,861 |
| 2024-08-05 | $21.33 | $21.33 | $20.81 | $20.97 | $20.97 | 7,678 |
| 2024-08-02 | $21.09 | $21.09 | $20.79 | $20.90 | $20.90 | 4,814 |
| 2024-08-01 | $20.47 | $20.60 | $20.47 | $20.55 | $20.55 | 6,990 |
| 2024-07-31 | $20.33 | $20.33 | $20.27 | $20.33 | $20.33 | 58,819 |
| 2024-07-30 | $20.33 | $20.33 | $20.13 | $20.19 | $20.19 | 9,620 |
| 2024-07-29 | $20.13 | $20.17 | $20.13 | $20.17 | $20.17 | 1,068 |
| 2024-07-26 | $20.10 | $20.10 | $20.03 | $20.09 | $20.09 | 7,330 |
| 2024-07-25 | $20.00 | $20.00 | $19.93 | $19.96 | $19.96 | 7,493 |
| 2024-07-24 | $20.01 | $20.01 | $19.82 | $19.88 | $19.88 | 3,225 |
| 2024-07-23 | $20.01 | $20.06 | $19.97 | $19.97 | $19.97 | 55,771 |
| 2024-07-22 | $20.13 | $20.13 | $20.00 | $20.05 | $20.05 | 15,619 |
| 2024-07-19 | $20.16 | $20.16 | $20.03 | $20.10 | $20.10 | 7,320 |
| 2024-07-18 | $20.22 | $20.25 | $20.13 | $20.18 | $20.18 | 64,318 |
| 2024-07-17 | $20.18 | $20.31 | $20.18 | $20.23 | $20.23 | 49,913 |
| 2024-07-16 | $20.15 | $20.24 | $20.10 | $20.22 | $20.22 | 35,866 |
| 2024-07-15 | $20.19 | $20.19 | $20.02 | $20.05 | $20.05 | 16,531 |
| 2024-07-12 | $20.21 | $20.23 | $20.12 | $20.18 | $20.18 | 199,952 |
| 2024-07-11 | $20.21 | $20.21 | $20.14 | $20.17 | $20.17 | 1,230,186 |
| 2024-07-10 | $19.97 | $20.04 | $19.94 | $19.99 | $19.99 | 9,648 |
| 2024-07-09 | $19.90 | $19.98 | $19.89 | $19.95 | $19.95 | 12,991 |
| 2024-07-08 | $19.96 | $20.05 | $19.96 | $19.99 | $19.99 | 5,712 |
| 2024-07-05 | $19.92 | $20.04 | $19.90 | $19.98 | $19.98 | 23,328 |
| 2024-07-03 | $19.75 | $19.93 | $19.74 | $19.93 | $19.93 | 27,489 |
| 2024-07-02 | $19.81 | $19.81 | $19.61 | $19.70 | $19.70 | 9,184 |
| 2024-07-01 | $19.72 | $19.77 | $19.55 | $19.61 | $19.61 | 243,309 |
| 2024-06-28 | $20.44 | $20.44 | $20.12 | $20.13 | $20.13 | 77,432 |
| 2024-06-27 | $20.43 | $20.43 | $20.30 | $20.34 | $20.34 | 652,528 |
| 2024-06-26 | $20.18 | $20.35 | $20.18 | $20.32 | $20.32 | 4,092 |
| 2024-06-25 | $20.43 | $20.47 | $20.38 | $20.40 | $20.40 | 3,625 |
| 2024-06-24 | $20.39 | $20.40 | $20.33 | $20.37 | $20.37 | 12,365 |
| 2024-06-21 | $20.32 | $20.38 | $20.32 | $20.36 | $20.36 | 1,628 |
| 2024-06-20 | $20.37 | $20.37 | $20.34 | $20.34 | $20.34 | 3,919 |
| 2024-06-18 | $20.32 | $20.39 | $20.31 | $20.36 | $20.36 | 30,141 |
| 2024-06-17 | $20.21 | $20.24 | $20.21 | $20.24 | $20.24 | 3,175 |
| 2024-06-14 | $20.35 | $20.35 | $20.29 | $20.29 | $20.29 | 4,937 |
| 2024-06-13 | $20.15 | $20.29 | $20.14 | $20.24 | $20.24 | 24,618 |
| 2024-06-12 | $20.15 | $20.20 | $20.11 | $20.11 | $20.11 | 20,018 |
| 2024-06-11 | $19.85 | $20.03 | $19.85 | $20.03 | $20.03 | 4,373 |
| 2024-06-10 | $19.84 | $19.88 | $19.80 | $19.85 | $19.85 | 10,372 |
| 2024-06-07 | $19.95 | $19.99 | $19.95 | $19.95 | $19.95 | 14,550 |
| 2024-06-06 | $20.14 | $20.14 | $20.08 | $20.10 | $20.10 | 7,623 |
| 2024-06-05 | $20.07 | $20.14 | $20.07 | $20.12 | $20.12 | 13,416 |
| 2024-06-04 | $20.00 | $20.10 | $20.00 | $20.06 | $20.06 | 3,155 |
| 2024-06-03 | $19.87 | $19.95 | $19.87 | $19.95 | $19.95 | 1,913 |
| 2024-05-31 | $19.76 | $19.76 | $19.70 | $19.70 | $19.70 | 3,438 |
| 2024-05-30 | $19.57 | $19.69 | $19.55 | $19.60 | $19.60 | 15,015 |
| 2024-05-29 | $19.43 | $19.44 | $19.41 | $19.44 | $19.44 | 2,800 |
| 2024-05-28 | $19.77 | $19.77 | $19.64 | $19.65 | $19.65 | 1,396 |
| 2024-05-24 | $20.05 | $20.05 | $19.79 | $19.83 | $19.83 | 3,406 |
| 2024-05-23 | $19.80 | $19.82 | $19.77 | $19.80 | $19.80 | 1,908 |
| 2024-05-22 | $19.82 | $19.92 | $19.82 | $19.89 | $19.89 | 3,450 |
| 2024-05-21 | $19.91 | $19.91 | $19.85 | $19.88 | $19.88 | 2,101 |
| 2024-05-20 | $19.87 | $19.87 | $19.75 | $19.80 | $19.80 | 9,374 |
| 2024-05-17 | $19.86 | $19.86 | $19.84 | $19.84 | $19.84 | 3,373 |
| 2024-05-16 | $19.92 | $19.99 | $19.90 | $19.90 | $19.90 | 1,181 |
| 2024-05-15 | $19.88 | $19.91 | $19.88 | $19.91 | $19.91 | 528 |
| 2024-05-14 | $19.69 | $19.74 | $19.68 | $19.74 | $19.74 | 2,075 |
| 2024-05-13 | $19.70 | $19.70 | $19.61 | $19.64 | $19.64 | 4,288 |
| 2024-05-10 | $19.64 | $19.64 | $19.57 | $19.60 | $19.60 | 6,512 |
| 2024-05-09 | $19.65 | $19.76 | $19.64 | $19.64 | $19.64 | 2,132 |
| 2024-05-08 | $19.63 | $19.65 | $19.61 | $19.61 | $19.61 | 1,083 |
| 2024-05-07 | $19.72 | $19.74 | $19.67 | $19.71 | $19.71 | 1,703 |
| 2024-05-06 | $19.55 | $19.61 | $19.55 | $19.58 | $19.58 | 3,314 |
| 2024-05-03 | $19.49 | $19.56 | $19.46 | $19.53 | $19.53 | 2,887 |
| 2024-05-02 | $19.23 | $19.36 | $19.23 | $19.35 | $19.35 | 1,720 |
| 2024-05-01 | $19.31 | $19.41 | $19.24 | $19.28 | $19.28 | 5,270 |
| 2024-04-30 | $19.30 | $19.30 | $19.19 | $19.27 | $19.27 | 12,868 |
| 2024-04-29 | $19.26 | $19.31 | $19.26 | $19.30 | $19.30 | 1,816 |
| 2024-04-26 | $19.16 | $19.21 | $19.16 | $19.19 | $19.19 | 2,654 |
| 2024-04-25 | $19.01 | $19.11 | $19.01 | $19.08 | $19.08 | 8,918 |
| 2024-04-24 | $19.04 | $19.20 | $19.04 | $19.14 | $19.14 | 5,073 |
| 2024-04-23 | $19.36 | $19.36 | $19.32 | $19.36 | $19.36 | 2,571 |
| 2024-04-22 | $19.31 | $19.35 | $19.26 | $19.32 | $19.32 | 3,577 |
| 2024-04-19 | $19.27 | $19.30 | $19.27 | $19.30 | $19.30 | 1,392 |
| 2024-04-18 | $19.24 | $19.24 | $19.21 | $19.24 | $19.24 | 3,070 |
| 2024-04-17 | $19.30 | $19.32 | $19.30 | $19.32 | $19.32 | 4,380 |
| 2024-04-16 | $19.15 | $19.22 | $19.15 | $19.18 | $19.18 | 3,719 |
| 2024-04-15 | $19.25 | $19.25 | $19.17 | $19.22 | $19.22 | 2,990 |
| 2024-04-12 | $19.53 | $19.53 | $19.47 | $19.47 | $19.47 | 1,253 |
| 2024-04-11 | $19.35 | $19.45 | $19.35 | $19.41 | $19.41 | 2,245 |
| 2024-04-10 | $19.55 | $19.59 | $19.40 | $19.42 | $19.42 | 20,906 |
| 2024-04-09 | $19.49 | $19.75 | $19.49 | $19.69 | $19.69 | 1,239,508 |
| 2024-04-08 | $19.62 | $19.65 | $19.59 | $19.64 | $19.64 | 14,564 |
| 2024-04-05 | $19.47 | $19.74 | $19.47 | $19.64 | $19.64 | 4,812 |
| 2024-04-04 | $19.77 | $19.85 | $19.72 | $19.75 | $19.75 | 11,016 |
| 2024-04-03 | $19.62 | $19.74 | $19.62 | $19.73 | $19.73 | 46,817 |
| 2024-04-02 | $19.66 | $19.74 | $19.66 | $19.74 | $19.74 | 32,287 |
| 2024-04-01 | $19.83 | $19.85 | $19.75 | $19.76 | $19.76 | 7,671 |
| 2024-03-28 | $20.00 | $20.00 | $19.92 | $19.92 | $19.92 | 6,363 |
| 2024-03-27 | $19.94 | $20.01 | $19.88 | $20.01 | $20.01 | 6,955 |
| 2024-03-26 | $19.87 | $19.87 | $19.79 | $19.86 | $19.86 | 8,001 |
| 2024-03-25 | $19.83 | $19.83 | $19.76 | $19.83 | $19.83 | 2,363 |
| 2024-03-22 | $19.84 | $19.93 | $19.82 | $19.85 | $19.85 | 4,333 |
| 2024-03-21 | $19.77 | $19.80 | $19.72 | $19.73 | $19.73 | 4,762 |
| 2024-03-20 | $19.75 | $19.81 | $19.68 | $19.68 | $19.68 | 4,021 |
| 2024-03-19 | $19.73 | $19.74 | $19.68 | $19.73 | $19.73 | 6,657 |
| 2024-03-18 | $19.73 | $19.77 | $19.64 | $19.68 | $19.68 | 6,585 |
| 2024-03-15 | $19.74 | $19.78 | $19.67 | $19.67 | $19.67 | 7,997 |
| 2024-03-14 | $19.74 | $19.82 | $19.67 | $19.70 | $19.70 | 23,331 |
| 2024-03-13 | $19.85 | $19.93 | $19.83 | $19.83 | $19.83 | 6,384 |
| 2024-03-12 | $19.95 | $19.95 | $19.87 | $19.87 | $19.87 | 8,296 |
| 2024-03-11 | $20.05 | $20.06 | $20.00 | $20.00 | $20.00 | 2,808 |
| 2024-03-08 | $19.83 | $20.04 | $19.83 | $20.01 | $20.01 | 6,917 |
| 2024-03-07 | $20.03 | $20.09 | $19.96 | $19.97 | $19.97 | 12,721 |
| 2024-03-06 | $20.03 | $20.04 | $20.01 | $20.03 | $20.03 | 4,112 |
| 2024-03-05 | $19.94 | $19.98 | $19.91 | $19.91 | $19.91 | 7,945 |
| 2024-03-04 | $19.59 | $19.82 | $19.59 | $19.76 | $19.76 | 12,140 |
| 2024-03-01 | $19.55 | $19.85 | $19.55 | $19.81 | $19.81 | 6,696 |
| 2024-02-29 | $19.77 | $19.77 | $19.71 | $19.71 | $19.71 | 10,641 |
| 2024-02-28 | $19.64 | $19.71 | $19.62 | $19.70 | $19.70 | 12,334 |
| 2024-02-27 | $19.66 | $19.67 | $19.55 | $19.59 | $19.59 | 4,200 |
| 2024-02-26 | $19.65 | $19.66 | $19.59 | $19.65 | $19.65 | 39,257 |
| 2024-02-23 | $19.62 | $19.76 | $19.57 | $19.74 | $19.74 | 14,551 |
| 2024-02-22 | $19.32 | $19.58 | $19.32 | $19.49 | $19.49 | 11,789 |
| 2024-02-21 | $19.56 | $19.56 | $19.42 | $19.42 | $19.42 | 7,425 |
| 2024-02-20 | $19.54 | $19.60 | $19.47 | $19.55 | $19.55 | 10,512 |
| 2024-02-16 | $19.37 | $19.59 | $19.37 | $19.51 | $19.51 | 11,610 |
| 2024-02-15 | $19.61 | $19.70 | $19.55 | $19.58 | $19.58 | 3,856 |
| 2024-02-14 | $19.48 | $19.56 | $19.45 | $19.50 | $19.50 | 32,445 |
| 2024-02-13 | $19.57 | $19.57 | $19.43 | $19.43 | $19.43 | 5,900 |
| 2024-02-12 | $19.66 | $19.71 | $19.58 | $19.64 | $19.64 | 10,388 |
| 2024-02-09 | $19.69 | $19.69 | $19.61 | $19.66 | $19.66 | 9,522 |
| 2024-02-08 | $19.53 | $19.76 | $19.53 | $19.65 | $19.65 | 23,401 |
| 2024-02-07 | $19.79 | $19.84 | $19.69 | $19.72 | $19.72 | 5,641 |
| 2024-02-06 | $19.73 | $19.82 | $19.73 | $19.78 | $19.78 | 10,864 |
| 2024-02-05 | $19.78 | $19.78 | $19.67 | $19.73 | $19.73 | 36,736 |
| 2024-02-02 | $19.95 | $19.96 | $19.83 | $19.96 | $19.96 | 26,763 |
| 2024-02-01 | $20.09 | $20.21 | $20.07 | $20.20 | $20.20 | 8,839 |
| 2024-01-31 | $19.75 | $19.98 | $19.75 | $19.87 | $19.87 | 8,193 |
| 2024-01-30 | $19.83 | $19.86 | $19.71 | $19.86 | $19.86 | 20,070 |
| 2024-01-29 | $19.65 | $19.73 | $19.65 | $19.73 | $19.73 | 6,121 |
| 2024-01-26 | $19.60 | $19.62 | $19.55 | $19.58 | $19.58 | 6,455 |
| 2024-01-25 | $19.63 | $19.64 | $19.56 | $19.59 | $19.59 | 6,989 |
| 2024-01-24 | $19.60 | $19.68 | $19.49 | $19.51 | $19.51 | 10,413 |
| 2024-01-23 | $19.62 | $19.63 | $19.55 | $19.58 | $19.58 | 243,476 |
| 2024-01-22 | $19.66 | $19.71 | $19.66 | $19.68 | $19.68 | 9,303 |
| 2024-01-19 | $19.43 | $19.65 | $19.43 | $19.57 | $19.57 | 14,746 |
| 2024-01-18 | $19.74 | $19.74 | $19.52 | $19.62 | $19.62 | 13,400 |
| 2024-01-17 | $19.69 | $19.75 | $19.68 | $19.75 | $19.75 | 25,584 |
| 2024-01-16 | $19.68 | $19.88 | $19.68 | $19.70 | $19.70 | 12,977 |
| 2024-01-12 | $19.93 | $19.96 | $19.92 | $19.94 | $19.94 | 5,670 |
| 2024-01-11 | $19.92 | $20.00 | $19.86 | $19.96 | $19.96 | 7,464 |
| 2024-01-10 | $19.96 | $19.96 | $19.86 | $19.91 | $19.91 | 11,466 |
| 2024-01-09 | $20.00 | $20.00 | $19.91 | $19.94 | $19.94 | 10,923 |
| 2024-01-08 | $20.01 | $20.02 | $19.93 | $19.94 | $19.94 | 13,312 |
| 2024-01-05 | $20.03 | $20.03 | $19.85 | $19.89 | $19.89 | 6,707 |
| 2024-01-04 | $20.26 | $20.26 | $19.95 | $20.01 | $20.01 | 12,556 |
| 2024-01-03 | $20.03 | $20.21 | $20.01 | $20.18 | $20.18 | 11,187 |
| 2024-01-02 | $20.08 | $20.15 | $20.05 | $20.11 | $20.11 | 29,770 |
| 2023-12-29 | $20.05 | $20.37 | $20.05 | $20.21 | $20.21 | 13,964 |
| 2023-12-28 | $20.29 | $20.41 | $20.24 | $20.31 | $20.31 | 19,447 |
| 2023-12-27 | $20.27 | $20.44 | $20.23 | $20.44 | $20.44 | 7,535 |
| 2023-12-26 | $20.20 | $20.20 | $20.09 | $20.09 | $20.09 | 5,234 |
| 2023-12-22 | $20.26 | $20.26 | $20.13 | $20.19 | $20.19 | 14,269 |
| 2023-12-21 | $20.45 | $20.45 | $20.15 | $20.21 | $20.21 | 4,920 |
| 2023-12-20 | $20.18 | $20.37 | $20.16 | $20.32 | $20.32 | 14,246 |
| 2023-12-19 | $20.20 | $20.24 | $20.15 | $20.15 | $20.15 | 10,291 |
| 2023-12-18 | $20.37 | $20.37 | $20.10 | $20.16 | $20.16 | 9,316 |
| 2023-12-15 | $20.21 | $20.29 | $20.14 | $20.29 | $20.29 | 8,442 |
| 2023-12-14 | $20.01 | $20.27 | $20.00 | $20.27 | $20.27 | 7,061 |
| 2023-12-13 | $19.71 | $19.97 | $19.68 | $19.97 | $19.97 | 11,195 |
| 2023-12-12 | $19.49 | $19.65 | $19.49 | $19.64 | $19.64 | 7,789 |
| 2023-12-11 | $19.55 | $19.61 | $19.44 | $19.61 | $19.61 | 10,647 |
| 2023-12-08 | $19.54 | $19.63 | $19.49 | $19.61 | $19.61 | 3,387 |
| 2023-12-07 | $19.65 | $19.76 | $19.62 | $19.73 | $19.73 | 34,193 |
| 2023-12-06 | $19.69 | $19.77 | $19.66 | $19.72 | $19.72 | 20,520 |
| 2023-12-05 | $19.43 | $19.57 | $19.33 | $19.51 | $19.51 | 23,444 |
| 2023-12-04 | $19.35 | $19.35 | $19.23 | $19.31 | $19.31 | 7,057 |
| 2023-12-01 | $18.93 | $19.35 | $18.93 | $19.34 | $19.34 | 8,308 |
| 2023-11-30 | $19.24 | $19.24 | $19.12 | $19.12 | $19.12 | 14,762 |
| 2023-11-29 | $19.24 | $19.33 | $19.24 | $19.28 | $19.28 | 8,702 |
| 2023-11-28 | $19.04 | $19.14 | $19.03 | $19.10 | $19.10 | 9,471 |
| 2023-11-27 | $18.89 | $19.05 | $18.89 | $19.02 | $19.02 | 15,141 |
| 2023-11-24 | $18.87 | $18.91 | $18.87 | $18.88 | $18.88 | 4,628 |
| 2023-11-22 | $19.06 | $19.06 | $18.92 | $18.97 | $18.97 | 5,813 |
| 2023-11-21 | $19.05 | $19.05 | $18.82 | $19.02 | $19.02 | 10,500 |
| 2023-11-20 | $18.75 | $18.97 | $18.75 | $18.97 | $18.97 | 5,503 |
| 2023-11-17 | $18.84 | $18.92 | $18.84 | $18.87 | $18.87 | 9,106 |
| 2023-11-16 | $18.78 | $18.82 | $18.75 | $18.75 | $18.75 | 8,419 |
| 2023-11-15 | $18.67 | $18.76 | $18.52 | $18.67 | $18.67 | 12,710 |
| 2023-11-14 | $18.82 | $18.86 | $18.71 | $18.86 | $18.86 | 9,811 |
| 2023-11-13 | $18.46 | $18.58 | $18.46 | $18.54 | $18.54 | 5,665 |
| 2023-11-10 | $18.64 | $18.64 | $18.53 | $18.59 | $18.59 | 10,150 |
| 2023-11-09 | $18.73 | $18.73 | $18.43 | $18.49 | $18.49 | 5,190 |
| 2023-11-08 | $18.73 | $18.89 | $18.73 | $18.86 | $18.86 | 32,362 |
| 2023-11-07 | $18.55 | $18.67 | $18.55 | $18.58 | $18.58 | 6,985 |
| 2023-11-06 | $18.39 | $18.40 | $18.33 | $18.34 | $18.34 | 13,251 |
| 2023-11-03 | $18.80 | $18.80 | $18.51 | $18.57 | $18.57 | 7,764 |
| 2023-11-02 | $18.37 | $18.38 | $18.28 | $18.38 | $18.38 | 14,712 |
| 2023-11-01 | $17.96 | $18.17 | $17.96 | $18.14 | $18.14 | 13,275 |
| 2023-10-31 | $17.87 | $17.98 | $17.77 | $17.77 | $17.77 | 5,761 |
| 2023-10-30 | $17.84 | $17.97 | $17.79 | $17.92 | $17.92 | 11,733 |
| 2023-10-27 | $17.88 | $17.93 | $17.83 | $17.93 | $17.93 | 4,140 |
| 2023-10-26 | $17.80 | $17.96 | $17.79 | $17.94 | $17.94 | 5,876 |
| 2023-10-25 | $17.80 | $17.85 | $17.70 | $17.75 | $17.75 | 4,243 |
| 2023-10-24 | $17.94 | $18.04 | $17.93 | $18.04 | $18.04 | 5,925 |
| 2023-10-23 | $17.54 | $18.00 | $17.54 | $17.90 | $17.90 | 4,490 |
| 2023-10-20 | $17.75 | $17.78 | $17.71 | $17.71 | $17.71 | 5,719 |
| 2023-10-19 | $17.68 | $17.88 | $17.67 | $17.71 | $17.71 | 11,068 |
| 2023-10-18 | $17.85 | $18.02 | $17.81 | $17.91 | $17.91 | 7,627 |
| 2023-10-17 | $18.02 | $18.18 | $17.96 | $18.14 | $18.14 | 15,220 |
| 2023-10-16 | $18.39 | $18.39 | $18.19 | $18.22 | $18.22 | 5,635 |
| 2023-10-13 | $18.48 | $18.48 | $18.41 | $18.44 | $18.44 | 838,917 |
| 2023-10-12 | $18.53 | $18.53 | $18.22 | $18.26 | $18.26 | 12,207 |
| 2023-10-11 | $18.54 | $18.69 | $18.49 | $18.69 | $18.69 | 6,353 |
| 2023-10-10 | $18.13 | $18.37 | $18.13 | $18.32 | $18.32 | 17,347 |
| 2023-10-09 | $18.16 | $18.35 | $18.16 | $18.35 | $18.35 | 3,044 |
| 2023-10-06 | $17.72 | $18.16 | $17.72 | $17.96 | $17.96 | 8,690 |
| 2023-10-05 | $18.13 | $18.27 | $18.13 | $18.18 | $18.18 | 32,224 |
| 2023-10-04 | $17.97 | $18.33 | $17.97 | $18.30 | $18.30 | 6,997 |
| 2023-10-03 | $18.25 | $18.25 | $17.99 | $17.99 | $17.99 | 8,614 |
| 2023-10-02 | $18.44 | $18.45 | $18.35 | $18.39 | $18.39 | 15,090 |
| 2023-09-29 | $18.68 | $18.70 | $18.61 | $18.61 | $18.61 | 3,945 |
| 2023-09-28 | $18.41 | $18.63 | $18.41 | $18.63 | $18.63 | 8,351 |
| 2023-09-27 | $18.60 | $18.61 | $18.54 | $18.59 | $18.59 | 5,144 |
| 2023-09-26 | $18.76 | $18.81 | $18.59 | $18.63 | $18.63 | 9,652 |
| 2023-09-25 | $18.82 | $18.82 | $18.66 | $18.66 | $18.66 | 4,050 |
| 2023-09-22 | $18.90 | $19.15 | $18.90 | $19.06 | $19.06 | 23,479 |
| 2023-09-21 | $18.92 | $19.07 | $18.91 | $18.96 | $18.96 | 12,533 |
| 2023-09-20 | $19.19 | $19.38 | $19.19 | $19.29 | $19.29 | 5,771 |
| 2023-09-19 | $19.29 | $19.33 | $19.22 | $19.27 | $19.27 | 10,295 |
| 2023-09-18 | $19.25 | $19.34 | $19.21 | $19.29 | $19.29 | 4,126 |
| 2023-09-15 | $19.25 | $19.36 | $19.22 | $19.29 | $19.29 | 3,218 |
| 2023-09-14 | $19.34 | $19.37 | $19.26 | $19.34 | $19.34 | 4,063 |
| 2023-09-13 | $19.39 | $19.54 | $19.32 | $19.52 | $19.52 | 10,959 |
| 2023-09-12 | $19.30 | $19.49 | $19.29 | $19.48 | $19.48 | 4,727 |
| 2023-09-11 | $19.36 | $19.41 | $19.31 | $19.41 | $19.41 | 9,384 |
| 2023-09-08 | $19.45 | $19.52 | $19.41 | $19.46 | $19.46 | 10,841 |
| 2023-09-07 | $19.30 | $19.42 | $19.26 | $19.37 | $19.37 | 5,824 |
| 2023-09-06 | $19.28 | $19.35 | $19.26 | $19.35 | $19.35 | 7,869 |
| 2023-09-05 | $19.34 | $19.44 | $19.31 | $19.37 | $19.37 | 8,437 |
| 2023-09-01 | $19.51 | $19.63 | $19.44 | $19.49 | $19.49 | 30,663 |
| 2023-08-31 | $19.60 | $19.84 | $19.60 | $19.62 | $19.62 | 66,870 |
| 2023-08-30 | $19.53 | $19.65 | $19.51 | $19.60 | $19.60 | 5,558 |
| 2023-08-29 | $19.40 | $19.62 | $19.40 | $19.60 | $19.60 | 7,326 |
| 2023-08-28 | $19.46 | $19.52 | $19.40 | $19.49 | $19.49 | 6,771 |
| 2023-08-25 | $19.36 | $19.55 | $19.36 | $19.47 | $19.47 | 10,465 |
| 2023-08-24 | $19.42 | $19.55 | $19.42 | $19.46 | $19.46 | 8,236 |
| 2023-08-23 | $19.29 | $19.54 | $19.27 | $19.49 | $19.49 | 22,184 |
| 2023-08-22 | $19.10 | $19.20 | $19.02 | $19.20 | $19.20 | 19,336 |
| 2023-08-21 | $19.10 | $19.11 | $19.02 | $19.06 | $19.06 | 8,307 |
| 2023-08-18 | $19.33 | $19.37 | $19.17 | $19.37 | $19.37 | 24,746 |
| 2023-08-17 | $19.20 | $19.31 | $19.15 | $19.24 | $19.24 | 22,503 |
| 2023-08-16 | $19.28 | $19.49 | $19.28 | $19.36 | $19.36 | 20,421 |
| 2023-08-15 | $19.36 | $19.46 | $19.31 | $19.46 | $19.46 | 39,861 |
| 2023-08-14 | $19.39 | $19.58 | $19.36 | $19.49 | $19.49 | 46,389 |
| 2023-08-11 | $19.39 | $19.54 | $19.33 | $19.46 | $19.46 | 35,678 |
| 2023-08-10 | $19.72 | $19.72 | $19.52 | $19.58 | $19.58 | 7,670 |
| 2023-08-09 | $19.45 | $19.80 | $19.45 | $19.79 | $19.79 | 26,147 |
| 2023-08-08 | $19.33 | $19.77 | $19.33 | $19.73 | $19.73 | 13,733 |
| 2023-08-07 | $19.72 | $19.72 | $19.51 | $19.60 | $19.60 | 50,537 |
| 2023-08-04 | $19.40 | $19.73 | $19.40 | $19.69 | $19.69 | 17,812 |
| 2023-08-03 | $19.42 | $19.53 | $19.34 | $19.49 | $19.49 | 11,112 |
| 2023-08-02 | $19.86 | $19.86 | $19.62 | $19.80 | $19.80 | 44,061 |
| 2023-08-01 | $20.01 | $20.01 | $19.78 | $19.86 | $19.86 | 669,315 |
| 2023-07-31 | $20.06 | $20.23 | $20.00 | $20.06 | $20.06 | 12,442 |
| 2023-07-28 | $19.97 | $20.12 | $19.94 | $19.94 | $19.94 | 11,498 |
| 2023-07-27 | $20.11 | $20.11 | $19.90 | $20.03 | $20.03 | 15,025 |
| 2023-07-26 | $20.20 | $20.25 | $20.17 | $20.22 | $20.22 | 4,161 |
| 2023-07-25 | $20.13 | $20.18 | $20.11 | $20.14 | $20.14 | 2,161 |
| 2023-07-24 | $20.11 | $20.30 | $20.09 | $20.21 | $20.21 | 12,350 |
| 2023-07-21 | $20.44 | $20.44 | $20.15 | $20.15 | $20.15 | 6,774 |
| 2023-07-20 | $20.26 | $20.28 | $20.22 | $20.25 | $20.25 | 4,609 |
| 2023-07-19 | $20.31 | $20.57 | $20.31 | $20.47 | $20.47 | 15,226 |
| 2023-07-18 | $20.56 | $20.56 | $20.30 | $20.36 | $20.36 | 12,891 |
| 2023-07-17 | $20.41 | $20.41 | $20.17 | $20.22 | $20.22 | 6,812 |
| 2023-07-14 | $20.13 | $20.28 | $20.13 | $20.22 | $20.22 | 33,919 |
| 2023-07-13 | $20.13 | $20.36 | $20.11 | $20.33 | $20.33 | 1,434,493 |
| 2023-07-12 | $20.13 | $20.15 | $20.01 | $20.11 | $20.11 | 7,133 |
| 2023-07-11 | $20.06 | $20.06 | $19.89 | $19.91 | $19.91 | 3,710 |
| 2023-07-10 | $19.94 | $19.94 | $19.87 | $19.89 | $19.89 | 2,596 |
| 2023-07-07 | $19.89 | $19.91 | $19.86 | $19.86 | $19.86 | 16,479 |
| 2023-07-06 | $19.86 | $19.93 | $19.83 | $19.89 | $19.89 | 8,728 |
| 2023-07-05 | $20.38 | $20.38 | $20.00 | $20.15 | $20.15 | 15,827 |
| 2023-07-03 | $20.78 | $20.78 | $20.24 | $20.33 | $20.33 | 10,824 |
| 2023-06-30 | $20.45 | $20.73 | $20.45 | $20.66 | $20.66 | 90,694 |
| 2023-06-29 | $20.78 | $20.78 | $20.44 | $20.49 | $20.49 | 18,348 |
| 2023-06-28 | $20.79 | $20.84 | $20.66 | $20.84 | $20.84 | 3,172 |
| 2023-06-27 | $20.74 | $20.74 | $20.69 | $20.69 | $20.69 | 966 |
| 2023-06-26 | $20.97 | $20.97 | $20.76 | $20.76 | $20.76 | 2,484 |
| 2023-06-23 | $20.87 | $20.87 | $20.67 | $20.78 | $20.78 | 12,442 |
| 2023-06-22 | $20.51 | $20.51 | $20.48 | $20.48 | $20.48 | 2,518 |
| 2023-06-21 | $20.57 | $20.80 | $20.57 | $20.79 | $20.79 | 1,405 |
| 2023-06-20 | $20.70 | $20.85 | $20.70 | $20.77 | $20.77 | 7,942 |
| 2023-06-16 | $20.47 | $20.59 | $20.43 | $20.57 | $20.57 | 7,368 |
| 2023-06-15 | $20.56 | $20.56 | $20.48 | $20.48 | $20.48 | 5,588 |
| 2023-06-14 | $20.32 | $20.54 | $20.32 | $20.42 | $20.42 | 13,766 |
| 2023-06-13 | $20.61 | $20.61 | $20.36 | $20.36 | $20.36 | 4,681 |
| 2023-06-12 | $20.40 | $20.44 | $20.33 | $20.42 | $20.42 | 14,975 |
| 2023-06-09 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 2 |
| 2023-06-08 | $20.35 | $20.48 | $20.35 | $20.47 | $20.47 | 2,076 |
| 2023-06-07 | $20.41 | $20.41 | $20.30 | $20.34 | $20.34 | 1,146 |
| 2023-06-06 | $20.37 | $20.52 | $20.37 | $20.52 | $20.52 | 4,379 |
| 2023-06-05 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 22 |
| 2023-06-02 | $20.66 | $20.66 | $20.45 | $20.45 | $20.45 | 1,933 |
| 2023-06-01 | $20.59 | $20.65 | $20.44 | $20.47 | $20.47 | 5,367 |
| 2023-05-31 | $20.50 | $20.50 | $20.37 | $20.48 | $20.48 | 8,359 |
| 2023-05-30 | $20.34 | $20.36 | $20.26 | $20.36 | $20.36 | 1,141 |
| 2023-05-26 | $20.21 | $20.21 | $20.01 | $20.07 | $20.07 | 3,240 |
| 2023-05-25 | $20.00 | $20.12 | $19.98 | $20.05 | $20.05 | 9,222 |
| 2023-05-24 | $20.06 | $20.13 | $19.97 | $20.00 | $20.00 | 5,265 |
| 2023-05-23 | $20.06 | $20.07 | $20.00 | $20.05 | $20.05 | 4,513 |
| 2023-05-22 | $20.11 | $20.11 | $20.03 | $20.03 | $20.03 | 1,045 |
| 2023-05-19 | $20.36 | $20.36 | $20.12 | $20.12 | $20.12 | 1,445 |
| 2023-05-18 | $20.20 | $20.26 | $20.18 | $20.24 | $20.24 | 10,564 |
| 2023-05-17 | $20.52 | $20.52 | $20.26 | $20.26 | $20.26 | 5,973 |
| 2023-05-16 | $20.20 | $20.35 | $20.20 | $20.35 | $20.35 | 7,070 |
| 2023-05-15 | $20.33 | $20.37 | $20.27 | $20.32 | $20.32 | 5,726 |
| 2023-05-12 | $20.42 | $20.46 | $20.35 | $20.40 | $20.40 | 6,848 |
| 2023-05-11 | $20.66 | $20.66 | $20.38 | $20.46 | $20.46 | 16,921 |
| 2023-05-10 | $20.39 | $20.39 | $20.33 | $20.34 | $20.34 | 5,144 |
| 2023-05-09 | $20.27 | $20.27 | $20.24 | $20.24 | $20.24 | 326 |
| 2023-05-08 | $20.54 | $20.54 | $20.18 | $20.27 | $20.27 | 28,303 |
| 2023-05-05 | $20.40 | $20.47 | $20.23 | $20.41 | $20.41 | 44,546 |
| 2023-05-04 | $20.56 | $20.56 | $20.32 | $20.38 | $20.38 | 81,624 |
| 2023-05-03 | $20.57 | $20.57 | $20.48 | $20.53 | $20.53 | 626,580 |
| 2023-05-02 | $20.50 | $20.53 | $20.50 | $20.53 | $20.53 | 512 |
| 2023-05-01 | $20.43 | $20.43 | $20.27 | $20.30 | $20.30 | 1,213 |
| 2023-04-28 | $20.57 | $20.62 | $20.56 | $20.62 | $20.62 | 490 |
| 2023-04-27 | $20.43 | $20.44 | $20.36 | $20.40 | $20.40 | 4,319 |
| 2023-04-26 | $20.66 | $20.66 | $20.54 | $20.60 | $20.60 | 827 |
| 2023-04-25 | $20.64 | $20.66 | $20.58 | $20.62 | $20.62 | 1,914 |
| 2023-04-24 | $20.50 | $20.64 | $20.50 | $20.58 | $20.58 | 2,343 |
| 2023-04-21 | $20.52 | $20.52 | $20.41 | $20.41 | $20.41 | 667 |
| 2023-04-20 | $20.42 | $20.53 | $20.42 | $20.52 | $20.52 | 992 |
| 2023-04-19 | $20.31 | $20.45 | $20.31 | $20.41 | $20.41 | 2,573 |
| 2023-04-18 | $20.39 | $20.44 | $20.39 | $20.44 | $20.44 | 799 |
| 2023-04-17 | $20.58 | $20.70 | $20.31 | $20.42 | $20.42 | 6,657 |
| 2023-04-14 | $20.41 | $20.56 | $20.38 | $20.56 | $20.56 | 5,876 |
| 2023-04-13 | $20.62 | $20.62 | $20.52 | $20.56 | $20.56 | 1,437 |
| 2023-04-12 | $20.68 | $20.71 | $20.56 | $20.70 | $20.70 | 11,349 |
| 2023-04-11 | $20.59 | $20.78 | $20.59 | $20.72 | $20.72 | 8,299 |
| 2023-04-10 | $20.72 | $20.73 | $20.57 | $20.68 | $20.68 | 16,475 |
| 2023-04-06 | $20.83 | $20.93 | $20.81 | $20.86 | $20.86 | 22,931 |
| 2023-04-05 | $20.75 | $20.80 | $20.71 | $20.79 | $20.79 | 2,291 |
| 2023-04-04 | $20.69 | $20.81 | $20.69 | $20.74 | $20.74 | 34,722 |
| 2023-04-03 | $20.65 | $20.65 | $20.56 | $20.60 | $20.60 | 4,295 |
| 2023-03-31 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 90 |
| 2023-03-30 | $20.33 | $20.45 | $20.30 | $20.36 | $20.36 | 4,280 |
| 2023-03-29 | $20.22 | $20.35 | $20.22 | $20.35 | $20.35 | 7,899 |
| 2023-03-28 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 7,648 |
| 2023-03-27 | $20.36 | $20.40 | $20.29 | $20.31 | $20.31 | 7,648 |
| 2023-03-24 | $20.60 | $20.60 | $20.41 | $20.47 | $20.47 | 3,554 |
| 2023-03-23 | $20.34 | $20.54 | $20.31 | $20.54 | $20.54 | 2,600 |
| 2023-03-22 | $20.31 | $20.50 | $20.28 | $20.50 | $20.50 | 712 |
| 2023-03-21 | $20.30 | $20.45 | $20.30 | $20.32 | $20.32 | 12,420 |
| 2023-03-20 | $20.49 | $20.56 | $20.48 | $20.50 | $20.50 | 2,037 |
| 2023-03-17 | $20.60 | $20.66 | $20.54 | $20.54 | $20.54 | 3,597 |
| 2023-03-16 | $20.44 | $20.45 | $20.37 | $20.37 | $20.37 | 1,265 |
| 2023-03-15 | $20.49 | $20.76 | $20.37 | $20.48 | $20.48 | 15,444 |
| 2023-03-14 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 54 |
| 2023-03-13 | $20.42 | $20.42 | $20.38 | $20.39 | $20.39 | 3,540 |
| 2023-03-10 | $20.19 | $20.29 | $20.19 | $20.29 | $20.29 | 1,170 |
| 2023-03-09 | $19.82 | $19.92 | $19.80 | $19.85 | $19.85 | 1,648 |
| 2023-03-08 | $19.87 | $19.87 | $19.86 | $19.86 | $19.86 | 21,546 |
| 2023-03-07 | $19.83 | $19.84 | $19.83 | $19.84 | $19.84 | 1,875 |
| 2023-03-06 | $19.80 | $19.81 | $19.71 | $19.71 | $19.71 | 8,317 |
| 2023-03-03 | $19.77 | $19.91 | $19.73 | $19.77 | $19.77 | 1,778 |
| 2023-03-02 | $19.55 | $19.70 | $19.53 | $19.53 | $19.53 | 5,542 |
| 2023-03-01 | $19.60 | $19.76 | $19.60 | $19.75 | $19.75 | 2,462 |
| 2023-02-28 | $19.71 | $19.80 | $19.71 | $19.80 | $19.80 | 8,302 |
| 2023-02-27 | $19.78 | $19.86 | $19.78 | $19.86 | $19.86 | 1,828 |
| 2023-02-24 | $19.81 | $19.89 | $19.69 | $19.69 | $19.69 | 4,161 |
| 2023-02-23 | $19.92 | $19.97 | $19.90 | $19.97 | $19.97 | 3,152 |
| 2023-02-22 | $19.79 | $19.82 | $19.79 | $19.82 | $19.82 | 362 |
| 2023-02-21 | $19.69 | $19.82 | $19.61 | $19.69 | $19.69 | 7,129 |
| 2023-02-17 | $19.89 | $20.01 | $19.87 | $19.98 | $19.98 | 6,200 |
| 2023-02-16 | $19.83 | $19.94 | $19.81 | $19.81 | $19.81 | 3,460 |
| 2023-02-15 | $20.04 | $20.08 | $20.01 | $20.02 | $20.02 | 5,580 |
| 2023-02-14 | $20.09 | $20.15 | $20.09 | $20.15 | $20.15 | 115 |
| 2023-02-13 | $20.04 | $20.11 | $20.03 | $20.09 | $20.09 | 20,772 |
| 2023-02-10 | $20.09 | $20.09 | $19.92 | $20.09 | $20.09 | 7,943 |
| 2023-02-09 | $20.35 | $20.36 | $20.12 | $20.14 | $20.14 | 13,505 |
| 2023-02-08 | $20.25 | $20.27 | $20.21 | $20.27 | $20.27 | 7,451 |
| 2023-02-07 | $20.33 | $20.41 | $20.21 | $20.26 | $20.26 | 9,817 |
| 2023-02-06 | $20.65 | $20.65 | $20.36 | $20.37 | $20.37 | 1,930 |
| 2023-02-03 | $20.47 | $20.50 | $20.46 | $20.48 | $20.48 | 6,849 |
| 2023-02-02 | $20.69 | $20.76 | $20.59 | $20.63 | $20.63 | 9,370 |
| 2023-02-01 | $20.40 | $20.69 | $20.40 | $20.65 | $20.65 | 5,701 |
| 2023-01-31 | $20.46 | $20.46 | $20.41 | $20.42 | $20.42 | 915 |
| 2023-01-30 | $20.46 | $20.46 | $20.40 | $20.43 | $20.43 | 4,079 |
| 2023-01-27 | $20.41 | $20.46 | $20.40 | $20.45 | $20.45 | 2,312 |
| 2023-01-26 | $20.55 | $20.55 | $20.41 | $20.43 | $20.43 | 3,044 |
| 2023-01-25 | $20.40 | $20.48 | $20.28 | $20.48 | $20.48 | 4,752 |
| 2023-01-24 | $20.34 | $20.44 | $20.32 | $20.43 | $20.43 | 1,050 |
| 2023-01-23 | $20.26 | $20.29 | $20.23 | $20.24 | $20.24 | 2,936 |
| 2023-01-20 | $20.36 | $20.41 | $20.34 | $20.37 | $20.37 | 1,558 |
| 2023-01-19 | $20.62 | $20.62 | $20.48 | $20.53 | $20.53 | 3,698 |
| 2023-01-18 | $20.53 | $20.60 | $20.46 | $20.59 | $20.59 | 10,235 |
| 2023-01-17 | $20.26 | $20.39 | $20.26 | $20.28 | $20.28 | 16,460 |
| 2023-01-13 | $20.51 | $20.53 | $20.33 | $20.41 | $20.41 | 5,381 |
| 2023-01-12 | $20.22 | $20.48 | $20.22 | $20.48 | $20.48 | 3,678 |
| 2023-01-11 | $20.18 | $20.21 | $20.15 | $20.21 | $20.21 | 716 |
| 2023-01-10 | $20.14 | $20.14 | $19.89 | $20.04 | $20.04 | 2,086 |
| 2023-01-09 | $20.30 | $20.30 | $20.09 | $20.26 | $20.26 | 10,889 |
| 2023-01-06 | $19.91 | $20.16 | $19.91 | $19.95 | $19.95 | 14,547 |
| 2023-01-05 | $19.74 | $19.94 | $19.73 | $19.92 | $19.92 | 17,780 |
| 2023-01-04 | $19.89 | $19.97 | $19.67 | $19.85 | $19.85 | 8,404 |
| 2023-01-03 | $19.73 | $19.74 | $19.54 | $19.67 | $19.67 | 5,790 |
| 2022-12-30 | $19.49 | $19.49 | $19.36 | $19.41 | $19.41 | 2,576 |
| 2022-12-29 | $19.50 | $19.55 | $19.41 | $19.53 | $19.53 | 10,753 |
| 2022-12-28 | $19.54 | $19.54 | $19.30 | $19.34 | $19.34 | 13,929 |
| 2022-12-27 | $19.42 | $19.62 | $19.31 | $19.43 | $19.43 | 44,127 |
| 2022-12-23 | $19.77 | $19.80 | $19.64 | $19.77 | $19.77 | 24,537 |
| 2022-12-22 | $19.93 | $20.00 | $19.88 | $19.91 | $19.91 | 39,398 |
| 2022-12-21 | $19.99 | $20.47 | $19.81 | $19.96 | $19.96 | 65,812 |
| 2022-12-20 | $19.87 | $19.92 | $19.77 | $19.87 | $19.87 | 611,164 |
| 2022-12-19 | $20.16 | $20.21 | $20.05 | $20.09 | $20.09 | 3,189 |
| 2022-12-16 | $20.30 | $20.58 | $20.30 | $20.35 | $20.35 | 16,906 |
| 2022-12-15 | $20.54 | $20.54 | $20.51 | $20.51 | $20.51 | 480 |
| 2022-12-14 | $20.30 | $20.44 | $20.27 | $20.44 | $20.44 | 1,262 |
| 2022-12-13 | $20.80 | $20.80 | $20.39 | $20.39 | $20.39 | 684 |
| 2022-12-12 | $20.34 | $20.34 | $20.24 | $20.26 | $20.26 | 2,196 |
| 2022-12-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 301 |
| 2022-12-08 | $19.24 | $20.63 | $19.24 | $20.61 | $20.61 | 5,583 |
| 2022-12-07 | $20.59 | $20.60 | $20.56 | $20.60 | $20.60 | 1,950 |
| 2022-12-06 | $20.23 | $20.27 | $20.20 | $20.27 | $20.27 | 2,852 |
| 2022-12-05 | $20.12 | $20.18 | $20.12 | $20.17 | $20.17 | 3,581 |
| 2022-12-02 | $20.16 | $20.28 | $20.16 | $20.28 | $20.28 | 1,229 |
| 2022-12-01 | $20.07 | $20.16 | $20.07 | $20.16 | $20.16 | 1,029 |
| 2022-11-30 | $19.66 | $19.74 | $19.66 | $19.74 | $19.74 | 1,583 |
| 2022-11-29 | $19.73 | $19.73 | $19.68 | $19.68 | $19.68 | 507 |
| 2022-11-28 | $19.82 | $19.86 | $19.78 | $19.86 | $19.86 | 5,305 |
| 2022-11-25 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 7,505 |
| 2022-11-23 | $19.41 | $19.82 | $19.41 | $19.82 | $19.82 | 7,505 |
| 2022-11-22 | $19.64 | $19.64 | $19.51 | $19.58 | $19.58 | 9,632 |
| 2022-11-21 | $19.30 | $19.39 | $19.30 | $19.36 | $19.36 | 4,100 |
| 2022-11-18 | $19.42 | $19.42 | $19.17 | $19.23 | $19.23 | 4,971 |
| 2022-11-17 | $19.40 | $19.60 | $19.39 | $19.44 | $19.44 | 12,369 |
| 2022-11-16 | $19.37 | $19.55 | $19.37 | $19.55 | $19.55 | 8,946 |
| 2022-11-15 | $19.15 | $19.31 | $19.14 | $19.29 | $19.29 | 24,714 |
| 2022-11-14 | $19.07 | $19.08 | $18.96 | $19.02 | $19.02 | 12,488 |
| 2022-11-11 | $18.76 | $19.17 | $18.76 | $19.02 | $19.02 | 8,660 |
| 2022-11-10 | $18.96 | $19.19 | $18.95 | $19.13 | $19.13 | 2,851 |
| 2022-11-09 | $18.45 | $18.68 | $18.42 | $18.62 | $18.62 | 26,946 |
| 2022-11-08 | $18.53 | $18.56 | $18.45 | $18.46 | $18.46 | 6,340 |
| 2022-11-07 | $18.38 | $18.44 | $18.34 | $18.34 | $18.34 | 5,140 |
| 2022-11-04 | $18.49 | $18.49 | $18.47 | $18.47 | $18.47 | 618 |
| 2022-11-03 | $18.70 | $18.83 | $18.67 | $18.67 | $18.67 | 2,883 |
| 2022-11-02 | $18.82 | $18.90 | $18.75 | $18.75 | $18.75 | 19,380 |
| 2022-11-01 | $18.84 | $18.85 | $18.63 | $18.70 | $18.70 | 13,571 |
| 2022-10-31 | $18.55 | $18.59 | $18.55 | $18.59 | $18.59 | 137 |
| 2022-10-28 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 5,795 |
| 2022-10-27 | $18.73 | $18.89 | $18.71 | $18.81 | $18.81 | 5,795 |
| 2022-10-26 | $18.67 | $18.76 | $18.63 | $18.75 | $18.75 | 9,467 |
| 2022-10-25 | $18.47 | $18.53 | $18.47 | $18.53 | $18.53 | 1,260 |
| 2022-10-24 | $18.21 | $18.21 | $18.12 | $18.15 | $18.15 | 16,846 |
| 2022-10-21 | $18.25 | $18.26 | $18.25 | $18.26 | $18.26 | 254 |
| 2022-10-20 | $18.59 | $18.59 | $18.53 | $18.53 | $18.53 | 206 |
| 2022-10-19 | $18.80 | $18.81 | $18.73 | $18.80 | $18.80 | 4,753 |
| 2022-10-18 | $18.97 | $19.08 | $18.97 | $19.06 | $19.06 | 2,888 |
| 2022-10-17 | $19.05 | $19.09 | $18.99 | $19.04 | $19.04 | 27,323 |
| 2022-10-14 | $19.12 | $19.16 | $19.00 | $19.07 | $19.07 | 62,857 |
| 2022-10-13 | $19.07 | $19.09 | $19.07 | $19.09 | $19.09 | 516 |
| 2022-10-12 | $19.18 | $19.35 | $19.15 | $19.32 | $19.32 | 473,191 |
| 2022-10-11 | $19.21 | $19.26 | $19.13 | $19.17 | $19.17 | 1,694 |
| 2022-10-10 | $19.31 | $19.32 | $19.15 | $19.21 | $19.21 | 27,955 |
| 2022-10-07 | $19.34 | $19.52 | $19.31 | $19.46 | $19.46 | 799,583 |
| 2022-10-06 | $19.44 | $19.55 | $19.43 | $19.54 | $19.54 | 1,797 |
| 2022-10-05 | $19.55 | $19.62 | $19.52 | $19.59 | $19.59 | 1,570 |
| 2022-10-04 | $19.72 | $19.75 | $19.72 | $19.75 | $19.75 | 200 |
| 2022-10-03 | $19.73 | $19.74 | $19.71 | $19.74 | $19.74 | 599 |
| 2022-09-30 | $19.61 | $19.65 | $19.48 | $19.54 | $19.54 | 1,472 |
| 2022-09-29 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 718 |
| 2022-09-28 | $19.69 | $19.79 | $19.69 | $19.78 | $19.78 | 718 |
| 2022-09-27 | $19.54 | $19.54 | $19.32 | $19.33 | $19.33 | 2,003 |
| 2022-09-26 | $19.88 | $19.99 | $19.76 | $19.76 | $19.76 | 6,560 |
| 2022-09-23 | $19.95 | $19.99 | $19.91 | $19.99 | $19.99 | 664 |
| 2022-09-22 | $19.85 | $19.95 | $19.85 | $19.95 | $19.95 | 3,970 |
| 2022-09-21 | $20.10 | $20.40 | $20.05 | $20.29 | $20.29 | 9,600 |
| 2022-09-20 | $20.03 | $20.03 | $20.00 | $20.01 | $20.01 | 1,062 |
| 2022-09-19 | $20.19 | $20.31 | $20.19 | $20.24 | $20.24 | 3,926 |
| 2022-09-16 | $20.27 | $20.27 | $20.15 | $20.16 | $20.16 | 366 |
| 2022-09-15 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 200 |
| 2022-09-14 | $20.22 | $20.22 | $20.21 | $20.21 | $20.21 | 615 |
| 2022-09-13 | $20.07 | $20.17 | $20.07 | $20.11 | $20.11 | 1,073 |
| 2022-09-12 | $20.16 | $20.17 | $20.14 | $20.17 | $20.17 | 476 |
| 2022-09-09 | $20.30 | $20.30 | $20.26 | $20.29 | $20.29 | 21,667 |
| 2022-09-08 | $20.50 | $20.50 | $20.24 | $20.25 | $20.25 | 3,490 |
| 2022-09-07 | $20.37 | $20.41 | $20.37 | $20.41 | $20.41 | 2,236 |
| 2022-09-06 | $20.28 | $20.28 | $20.15 | $20.17 | $20.17 | 700 |
| 2022-09-02 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 64 |
| 2022-09-01 | $20.46 | $20.46 | $20.40 | $20.45 | $20.45 | 4,780 |
| 2022-08-31 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 4,805 |
| 2022-08-30 | $20.87 | $21.00 | $20.81 | $20.98 | $20.98 | 4,805 |
| 2022-08-29 | $20.76 | $20.87 | $20.76 | $20.87 | $20.87 | 322 |
| 2022-08-26 | $20.93 | $20.97 | $20.93 | $20.97 | $20.97 | 300 |
| 2022-08-25 | $20.82 | $20.88 | $20.82 | $20.87 | $20.87 | 9,531 |
| 2022-08-24 | $20.69 | $20.70 | $20.57 | $20.63 | $20.63 | 2,649 |
| 2022-08-23 | $20.95 | $20.95 | $20.83 | $20.83 | $20.83 | 2,231 |
| 2022-08-22 | $20.73 | $20.82 | $20.73 | $20.82 | $20.82 | 2,153 |
| 2022-08-19 | $21.00 | $21.00 | $20.92 | $20.92 | $20.92 | 1,429 |
| 2022-08-18 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 371 |
| 2022-08-17 | $21.14 | $21.14 | $21.08 | $21.08 | $21.08 | 3,634 |
| 2022-08-16 | $21.23 | $21.23 | $21.20 | $21.20 | $21.20 | 1,872 |
| 2022-08-15 | $21.40 | $21.40 | $21.15 | $21.20 | $21.20 | 7,731 |
| 2022-08-12 | $21.01 | $21.20 | $21.01 | $21.19 | $21.19 | 2,713 |
| 2022-08-11 | $21.50 | $21.50 | $21.08 | $21.11 | $21.11 | 3,141 |
| 2022-08-10 | $21.46 | $21.46 | $21.37 | $21.38 | $21.38 | 1,824 |
| 2022-08-09 | $21.56 | $21.56 | $21.44 | $21.49 | $21.49 | 1,602 |
| 2022-08-08 | $21.57 | $21.57 | $21.53 | $21.56 | $21.56 | 400 |
| 2022-08-05 | $21.38 | $21.44 | $21.29 | $21.34 | $21.34 | 23,282 |
| 2022-08-04 | $21.68 | $21.70 | $21.64 | $21.70 | $21.70 | 2,475 |
| 2022-08-03 | $21.29 | $21.65 | $21.29 | $21.63 | $21.63 | 2,581 |
| 2022-08-02 | $21.53 | $21.57 | $21.43 | $21.43 | $21.43 | 2,350 |
| 2022-08-01 | $21.72 | $21.80 | $21.72 | $21.80 | $21.80 | 352 |
| 2022-07-29 | $21.65 | $21.65 | $21.47 | $21.47 | $21.47 | 524 |
| 2022-07-28 | $21.48 | $21.49 | $21.45 | $21.45 | $21.45 | 6,384 |
| 2022-07-27 | $21.56 | $21.56 | $21.36 | $21.36 | $21.36 | 590 |
| 2022-07-26 | $21.51 | $21.51 | $21.42 | $21.44 | $21.44 | 556 |
| 2022-07-25 | $21.50 | $21.50 | $21.41 | $21.41 | $21.41 | 13,686 |
| 2022-07-22 | $21.68 | $21.68 | $21.46 | $21.53 | $21.53 | 1,289 |
| 2022-07-21 | $21.27 | $21.27 | $21.26 | $21.26 | $21.26 | 181 |
| 2022-07-20 | $21.06 | $21.06 | $21.00 | $21.05 | $21.05 | 5,235 |
| 2022-07-19 | $20.96 | $20.99 | $20.96 | $20.99 | $20.99 | 200 |
| 2022-07-18 | $21.27 | $21.27 | $21.01 | $21.06 | $21.06 | 1,089 |
| 2022-07-15 | $21.20 | $21.20 | $21.11 | $21.19 | $21.19 | 10,300 |
| 2022-07-14 | $21.17 | $21.17 | $21.12 | $21.12 | $21.12 | 1,241 |
| 2022-07-13 | $21.10 | $21.26 | $21.09 | $21.26 | $21.26 | 11,727 |
| 2022-07-12 | $21.07 | $21.11 | $21.07 | $21.11 | $21.11 | 291 |
| 2022-07-11 | $21.04 | $21.04 | $20.91 | $20.91 | $20.91 | 1,627 |
| 2022-07-08 | $20.77 | $20.77 | $20.73 | $20.73 | $20.73 | 162 |
| 2022-07-07 | $21.02 | $21.02 | $20.89 | $20.89 | $20.89 | 109 |
| 2022-07-06 | $21.37 | $21.37 | $21.02 | $21.06 | $21.06 | 27,971 |
| 2022-07-05 | $21.27 | $21.40 | $21.27 | $21.32 | $21.32 | 28,467 |
| 2022-07-01 | $21.32 | $21.33 | $21.08 | $21.22 | $21.22 | 55,066 |
| 2022-06-30 | $21.19 | $21.28 | $21.18 | $21.18 | $21.18 | 5,246 |
| 2022-06-29 | $20.86 | $20.91 | $20.86 | $20.91 | $20.91 | 11,135 |
| 2022-06-28 | $20.55 | $20.66 | $20.55 | $20.66 | $20.66 | 432 |
| 2022-06-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 3 |
| 2022-06-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 5,719 |
| 2022-06-23 | $21.00 | $21.00 | $20.93 | $20.93 | $20.93 | 5,719 |
| 2022-06-22 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 2 |
| 2022-06-21 | $20.18 | $20.29 | $20.18 | $20.29 | $20.29 | 1,086 |
| 2022-06-17 | $20.76 | $20.76 | $20.67 | $20.67 | $20.67 | 586 |
| 2022-06-16 | $20.20 | $20.57 | $20.17 | $20.57 | $20.57 | 1,002 |
| 2022-06-15 | $20.28 | $20.42 | $20.17 | $20.42 | $20.42 | 4,808 |
| 2022-06-14 | $20.07 | $20.10 | $20.07 | $20.10 | $20.10 | 117 |
| 2022-06-13 | $20.38 | $20.38 | $20.32 | $20.32 | $20.32 | 1,686 |
| 2022-06-10 | $20.94 | $21.04 | $20.94 | $20.99 | $20.99 | 311 |
| 2022-06-09 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1 |
| 2022-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 36 |
| 2022-06-07 | $21.26 | $21.26 | $21.17 | $21.17 | $21.17 | 1,358 |
| 2022-06-06 | $21.03 | $21.11 | $21.00 | $21.05 | $21.05 | 2,181 |
| 2022-06-03 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-06-02 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 15,206 |
| 2022-06-01 | $21.30 | $21.33 | $21.25 | $21.33 | $21.33 | 15,206 |
| 2022-05-31 | $21.37 | $21.37 | $21.30 | $21.30 | $21.30 | 100 |
| 2022-05-27 | $21.80 | $21.83 | $21.72 | $21.72 | $21.72 | 1,473 |
| 2022-05-26 | $21.61 | $21.72 | $21.61 | $21.72 | $21.72 | 563 |
| 2022-05-25 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 100 |
| 2022-05-24 | $21.74 | $21.74 | $21.73 | $21.73 | $21.73 | 100 |
| 2022-05-23 | $21.49 | $21.49 | $21.32 | $21.32 | $21.32 | 1,150 |
| 2022-05-20 | $21.62 | $21.66 | $21.61 | $21.66 | $21.66 | 490 |
| 2022-05-19 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-05-18 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-05-17 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2022-05-16 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-05-13 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 100 |
| 2022-05-12 | $21.57 | $21.57 | $21.56 | $21.56 | $21.56 | 100 |
| 2022-05-11 | $21.11 | $21.53 | $21.11 | $21.53 | $21.53 | 1,413 |
| 2022-05-10 | $21.25 | $21.25 | $21.19 | $21.19 | $21.19 | 760 |
| 2022-05-09 | $20.81 | $21.01 | $20.81 | $21.01 | $21.01 | 17,382 |
| 2022-05-06 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 135 |
| 2022-05-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 100 |
| 2022-05-04 | $21.57 | $21.59 | $21.57 | $21.59 | $21.59 | 100 |
| 2022-05-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 2 |
| 2022-05-02 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 100 |
| 2022-04-29 | $21.79 | $21.79 | $21.72 | $21.72 | $21.72 | 100 |
| 2022-04-28 | $21.82 | $21.93 | $21.82 | $21.93 | $21.93 | 101 |
| 2022-04-27 | $21.90 | $21.90 | $21.86 | $21.90 | $21.90 | 1,135 |
| 2022-04-26 | $22.06 | $22.13 | $22.06 | $22.13 | $22.13 | 102 |
| 2022-04-25 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 2 |
| 2022-04-22 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-04-21 | $21.80 | $21.82 | $21.80 | $21.82 | $21.82 | 171 |
| 2022-04-20 | $21.72 | $22.01 | $21.66 | $22.01 | $22.01 | 2,548 |
| 2022-04-19 | $21.60 | $21.61 | $21.60 | $21.61 | $21.61 | 1,049 |
| 2022-04-18 | $21.70 | $21.74 | $21.70 | $21.74 | $21.74 | 162 |
| 2022-04-14 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 125 |
| 2022-04-13 | $22.23 | $22.26 | $22.22 | $22.22 | $22.22 | 383 |
| 2022-04-12 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 92 |
| 2022-04-11 | $22.06 | $22.06 | $22.04 | $22.04 | $22.04 | 1,072 |
| 2022-04-08 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 20 |
| 2022-04-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-04-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-04-05 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 30,960 |
| 2022-04-04 | $23.14 | $23.18 | $23.14 | $23.18 | $23.18 | 30,960 |
| 2022-04-01 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 12 |
| 2022-03-31 | $23.21 | $23.21 | $23.00 | $23.19 | $23.19 | 1,952 |
| 2022-03-30 | $23.19 | $23.20 | $23.19 | $23.20 | $23.20 | 104 |
| 2022-03-29 | $23.01 | $23.07 | $23.01 | $23.07 | $23.07 | 3,308 |
| 2022-03-28 | $22.88 | $23.00 | $22.88 | $22.96 | $22.96 | 1,276 |
| 2022-03-25 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 78 |
| 2022-03-24 | $22.98 | $23.04 | $22.98 | $23.04 | $23.04 | 384 |
| 2022-03-23 | $23.01 | $23.08 | $22.97 | $23.08 | $23.08 | 804 |
| 2022-03-22 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2 |
| 2022-03-21 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 100 |
| 2022-03-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 10 |
| 2022-03-17 | $23.33 | $23.33 | $23.21 | $23.21 | $23.21 | 480 |
| 2022-03-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-03-15 | $23.43 | $23.43 | $23.08 | $23.08 | $23.08 | 783 |
| 2022-03-14 | $23.32 | $23.32 | $23.27 | $23.27 | $23.27 | 201 |
| 2022-03-11 | $23.54 | $23.57 | $23.48 | $23.53 | $23.53 | 5,541 |
| 2022-03-10 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 2 |
| 2022-03-09 | $23.63 | $23.63 | $23.57 | $23.57 | $23.57 | 107 |
| 2022-03-08 | $23.61 | $23.67 | $23.58 | $23.67 | $23.67 | 1,658 |
| 2022-03-07 | $23.90 | $23.90 | $23.82 | $23.82 | $23.82 | 19,930 |
| 2022-03-04 | $23.89 | $23.98 | $23.89 | $23.98 | $23.98 | 1,347 |
| 2022-03-03 | $23.64 | $23.69 | $23.64 | $23.69 | $23.69 | 100 |
| 2022-03-02 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 42 |
| 2022-03-01 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 42 |
| 2022-02-28 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 87 |
| 2022-02-25 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 84 |
| 2022-02-24 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 84 |
| 2022-02-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 37 |
| 2022-02-22 | $23.68 | $23.80 | $23.68 | $23.80 | $23.80 | 483 |
| 2022-02-18 | $23.70 | $23.73 | $23.69 | $23.69 | $23.69 | 735 |
| 2022-02-17 | $23.71 | $23.75 | $23.47 | $23.59 | $23.59 | 2,598 |
| 2022-02-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 1,136 |
| 2022-02-15 | $23.50 | $23.50 | $23.47 | $23.47 | $23.47 | 1,136 |
| 2022-02-14 | $23.52 | $23.57 | $23.52 | $23.56 | $23.56 | 11,734 |
| 2022-02-11 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 1 |
| 2022-02-10 | $23.69 | $23.69 | $23.58 | $23.58 | $23.58 | 550 |
| 2022-02-09 | $23.78 | $23.82 | $23.77 | $23.77 | $23.77 | 400 |
| 2022-02-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-02-07 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 250 |
| 2022-02-04 | $23.81 | $23.82 | $23.81 | $23.82 | $23.82 | 250 |
| 2022-02-03 | $23.99 | $24.05 | $23.97 | $24.01 | $24.01 | 1,951 |
| 2022-02-02 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-02-01 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 2 |
| 2022-01-31 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 2 |
| 2022-01-28 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 206 |
| 2022-01-27 | $24.08 | $24.08 | $24.07 | $24.07 | $24.07 | 206 |
| 2022-01-26 | $24.01 | $24.01 | $23.84 | $23.85 | $23.85 | 300 |
| 2022-01-25 | $24.09 | $24.09 | $23.98 | $23.98 | $23.98 | 986 |
| 2022-01-24 | $24.08 | $24.13 | $24.00 | $24.00 | $24.00 | 1,394 |
| 2022-01-21 | $24.05 | $24.10 | $24.00 | $24.05 | $24.05 | 725 |
| 2022-01-20 | $23.99 | $23.99 | $23.98 | $23.98 | $23.98 | 324 |
| 2022-01-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 36 |
| 2022-01-18 | $23.92 | $23.92 | $23.83 | $23.83 | $23.83 | 132 |
| 2022-01-14 | $24.14 | $24.17 | $24.01 | $24.01 | $24.01 | 7,196 |
| 2022-01-13 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1,006 |
| 2022-01-12 | $24.14 | $24.14 | $24.12 | $24.12 | $24.12 | 1,006 |
| 2022-01-11 | $24.07 | $24.10 | $24.01 | $24.08 | $24.08 | 1,102 |
| 2022-01-10 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 25 |
| 2022-01-07 | $24.01 | $24.03 | $24.01 | $24.03 | $24.03 | 433 |
| 2022-01-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 305 |
| 2022-01-05 | $24.11 | $24.11 | $24.08 | $24.08 | $24.08 | 785 |
| 2022-01-04 | $24.10 | $24.13 | $24.10 | $24.13 | $24.13 | 65,460 |
| 2022-01-03 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 10 |
| 2021-12-31 | $24.55 | $24.63 | $24.51 | $24.51 | $24.51 | 612 |
| 2021-12-30 | $24.53 | $24.53 | $24.45 | $24.45 | $24.45 | 3,572 |
| 2021-12-29 | $24.41 | $24.44 | $24.41 | $24.44 | $24.44 | 679 |
| 2021-12-28 | $24.68 | $24.68 | $24.49 | $24.56 | $24.56 | 1,200 |
| 2021-12-27 | $24.61 | $24.65 | $24.56 | $24.61 | $24.61 | 11,869 |
| 2021-12-23 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 1 |
| 2021-12-22 | $24.56 | $24.63 | $24.56 | $24.63 | $24.63 | 9,309 |
| 2021-12-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 30 |
| 2021-12-20 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 2 |
| 2021-12-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 2 |
| 2021-12-16 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 100 |
| 2021-12-15 | $24.69 | $24.69 | $24.58 | $24.58 | $24.58 | 100 |
| 2021-12-14 | $24.60 | $24.65 | $24.60 | $24.65 | $24.65 | 250 |
| 2021-12-13 | $24.51 | $24.56 | $24.48 | $24.56 | $24.56 | 3,666 |
| 2021-12-10 | $24.38 | $24.38 | $24.35 | $24.35 | $24.35 | 510 |
| 2021-12-09 | $24.42 | $24.42 | $24.41 | $24.41 | $24.41 | 200 |
| 2021-12-08 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 364 |
| 2021-12-07 | $24.68 | $24.68 | $24.51 | $24.51 | $24.51 | 364 |
| 2021-12-06 | $24.72 | $24.72 | $24.67 | $24.67 | $24.67 | 262 |
| 2021-12-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 20 |
| 2021-12-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 20 |
| 2021-12-01 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1 |
| 2021-11-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2021-11-29 | $24.51 | $24.52 | $24.51 | $24.52 | $24.52 | 532 |
| 2021-11-26 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2021-11-24 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2021-11-23 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 453 |
| 2021-11-22 | $24.35 | $24.35 | $24.33 | $24.33 | $24.33 | 453 |
| 2021-11-19 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2021-11-18 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2021-11-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 3 |
| 2021-11-16 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 3 |
| 2021-11-15 | $24.31 | $24.31 | $24.14 | $24.14 | $24.14 | 1,112 |
| 2021-11-12 | $24.36 | $24.38 | $24.35 | $24.35 | $24.35 | 1,500 |
| 2021-11-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 81 |
| 2021-11-10 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 81 |
| 2021-11-09 | $24.46 | $24.53 | $24.39 | $24.53 | $24.53 | 900 |
| 2021-11-08 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 1 |
| 2021-11-05 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 21 |
| 2021-11-04 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 20 |
| 2021-11-03 | $24.33 | $24.33 | $24.25 | $24.29 | $24.29 | 3,402 |
| 2021-11-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 26 |
| 2021-11-01 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2021-10-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 505 |
| 2021-10-28 | $24.35 | $24.36 | $24.35 | $24.36 | $24.36 | 505 |
| 2021-10-27 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 114 |
| 2021-10-26 | $24.08 | $24.18 | $24.08 | $24.11 | $24.11 | 670 |
| 2021-10-25 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 3 |
| 2021-10-22 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2021-10-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 116 |
| 2021-10-20 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 116 |
| 2021-10-19 | $24.00 | $24.05 | $24.00 | $24.01 | $24.01 | 1,839 |
| 2021-10-18 | $24.12 | $24.12 | $24.05 | $24.05 | $24.05 | 690 |
| 2021-10-15 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 9 |
| 2021-10-14 | $24.20 | $24.21 | $24.20 | $24.21 | $24.21 | 145 |
| 2021-10-13 | $23.96 | $24.25 | $23.96 | $24.15 | $24.15 | 5,573 |
| 2021-10-12 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 100 |
| 2021-10-11 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 7 |
| 2021-10-08 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 4 |
| 2021-10-07 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 4 |
| 2021-10-06 | $23.93 | $23.93 | $23.90 | $23.92 | $23.92 | 1,309 |
| 2021-10-05 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 15 |
| 2021-10-04 | $23.96 | $23.97 | $23.94 | $23.95 | $23.95 | 6,303 |
| 2021-10-01 | $23.92 | $23.95 | $23.92 | $23.95 | $23.95 | 5,805 |
| 2021-09-30 | $23.93 | $23.93 | $23.84 | $23.93 | $23.93 | 502 |
| 2021-09-29 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 2 |
| 2021-09-28 | $24.07 | $24.07 | $23.84 | $23.91 | $23.91 | 13,772 |
| 2021-09-27 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 255 |
| 2021-09-24 | $24.22 | $24.22 | $24.16 | $24.16 | $24.16 | 255 |
| 2021-09-23 | $24.33 | $24.33 | $24.20 | $24.32 | $24.32 | 3,999 |
| 2021-09-22 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 80 |
| 2021-09-21 | $24.33 | $24.40 | $24.33 | $24.39 | $24.39 | 2,474 |
| 2021-09-20 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 303 |
| 2021-09-17 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2021-09-16 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2021-09-15 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 28 |
| 2021-09-14 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 6 |
| 2021-09-13 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 6 |
| 2021-09-10 | $24.45 | $24.45 | $24.36 | $24.41 | $24.41 | 37,882 |
| 2021-09-09 | $24.35 | $24.50 | $24.33 | $24.48 | $24.48 | 46,359 |
| 2021-09-08 | $24.27 | $24.36 | $24.25 | $24.34 | $24.34 | 83,210 |
| 2021-09-07 | $24.20 | $24.20 | $24.06 | $24.08 | $24.08 | 1,204 |
| 2021-09-03 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 93 |
| 2021-09-02 | $24.27 | $24.33 | $24.16 | $24.33 | $24.33 | 988 |
| 2021-09-01 | $24.21 | $24.24 | $24.21 | $24.24 | $24.24 | 351 |
| 2021-08-31 | $24.19 | $24.22 | $24.17 | $24.22 | $24.22 | 600 |
| 2021-08-30 | $24.27 | $24.30 | $24.25 | $24.30 | $24.30 | 917 |
| 2021-08-27 | $24.25 | $24.25 | $24.19 | $24.21 | $24.21 | 468 |
| 2021-08-26 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 2 |
| 2021-08-25 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 20 |
| 2021-08-24 | $24.30 | $24.30 | $24.22 | $24.26 | $24.26 | 472 |
| 2021-08-23 | $24.29 | $24.32 | $24.29 | $24.32 | $24.32 | 641 |
| 2021-08-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1 |
| 2021-08-19 | $24.21 | $24.35 | $24.21 | $24.35 | $24.35 | 1,667 |
| 2021-08-18 | $24.22 | $24.22 | $24.18 | $24.22 | $24.22 | 8,402 |
| 2021-08-17 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1 |
| 2021-08-16 | $24.21 | $24.23 | $24.21 | $24.23 | $24.23 | 451 |
| 2021-08-13 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2 |
| 2021-08-12 | $24.02 | $24.12 | $23.96 | $24.09 | $24.09 | 2,460 |
| 2021-08-11 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 451 |
| 2021-08-10 | $24.08 | $24.12 | $24.02 | $24.02 | $24.02 | 451 |
| 2021-08-09 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 23 |
| 2021-08-06 | $24.15 | $24.15 | $24.10 | $24.10 | $24.10 | 301 |
| 2021-08-05 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 20 |
| 2021-08-04 | $24.30 | $24.32 | $24.20 | $24.31 | $24.31 | 3,801 |
| 2021-08-03 | $24.25 | $24.28 | $24.25 | $24.28 | $24.28 | 274 |
| 2021-08-02 | $24.10 | $24.28 | $24.10 | $24.28 | $24.28 | 1,124 |
| 2021-07-30 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 1,700 |
| 2021-07-29 | $24.10 | $24.10 | $24.06 | $24.06 | $24.06 | 1,700 |
| 2021-07-28 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 507 |
| 2021-07-27 | $23.99 | $24.07 | $23.99 | $24.07 | $24.07 | 507 |
| 2021-07-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 202 |
| 2021-07-23 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 202 |
| 2021-07-22 | $24.07 | $24.08 | $24.05 | $24.08 | $24.08 | 300 |
| 2021-07-21 | $24.06 | $24.06 | $23.99 | $23.99 | $23.99 | 300 |
| 2021-07-20 | $24.20 | $24.20 | $24.15 | $24.15 | $24.15 | 6,181 |
| 2021-07-19 | $24.06 | $24.18 | $24.06 | $24.18 | $24.18 | 4,740 |
| 2021-07-16 | $23.97 | $24.00 | $23.93 | $23.95 | $23.95 | 2,641 |
| 2021-07-15 | $24.02 | $24.06 | $24.02 | $24.02 | $24.02 | 2,279 |
| 2021-07-14 | $23.92 | $23.96 | $23.92 | $23.96 | $23.96 | 107 |
| 2021-07-13 | $23.84 | $23.89 | $23.84 | $23.89 | $23.89 | 100 |
| 2021-07-12 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 2 |
| 2021-07-09 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 258 |
| 2021-07-08 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 258 |
| 2021-07-07 | $23.87 | $23.96 | $23.80 | $23.96 | $23.96 | 5,302 |
| 2021-07-06 | $23.66 | $23.82 | $23.66 | $23.82 | $23.82 | 684 |
| 2021-07-02 | $23.73 | $23.73 | $23.67 | $23.69 | $23.69 | 1,084 |
| 2021-07-01 | $23.76 | $23.76 | $23.61 | $23.68 | $23.68 | 2,135 |
| 2021-06-30 | $23.87 | $24.10 | $23.87 | $24.03 | $24.03 | 6,788 |
| 2021-06-29 | $23.87 | $23.90 | $23.85 | $23.85 | $23.85 | 523 |
| 2021-06-28 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 4 |
| 2021-06-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 104 |
| 2021-06-24 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 104 |
| 2021-06-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 2021-06-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 53 |
| 2021-06-21 | $23.89 | $23.89 | $23.75 | $23.75 | $23.75 | 1,555 |
| 2021-06-18 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 5 |
| 2021-06-17 | $23.57 | $23.79 | $23.56 | $23.79 | $23.79 | 700 |
| 2021-06-16 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1 |
| 2021-06-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 711 |
| 2021-06-14 | $23.48 | $23.48 | $23.43 | $23.46 | $23.46 | 711 |
| 2021-06-11 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 500 |
| 2021-06-10 | $23.53 | $23.67 | $23.53 | $23.67 | $23.67 | 500 |
| 2021-06-09 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 10 |
| 2021-06-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 10 |
| 2021-06-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 25 |
| 2021-06-04 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 3 |
| 2021-06-03 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 3 |
| 2021-06-02 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 15,909 |
| 2021-06-01 | $23.00 | $23.00 | $22.88 | $22.96 | $22.96 | 15,909 |
| 2021-05-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 13 |
| 2021-05-27 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2021-05-26 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 40 |
| 2021-05-25 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 40 |
| 2021-05-24 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 3 |
| 2021-05-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2021-05-20 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 43 |
| 2021-05-19 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 175 |
| 2021-05-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 54 |
| 2021-05-17 | $22.77 | $22.77 | $22.69 | $22.73 | $22.73 | 672 |
| 2021-05-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2 |
| 2021-05-13 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 2 |
| 2021-05-12 | $22.64 | $22.66 | $22.56 | $22.63 | $22.63 | 782 |
| 2021-05-11 | $22.73 | $22.74 | $22.73 | $22.74 | $22.74 | 938 |
| 2021-05-10 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 11 |
| 2021-05-07 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 11 |
| 2021-05-06 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 7 |
| 2021-05-05 | $23.14 | $23.14 | $23.07 | $23.07 | $23.07 | 800 |
| 2021-05-04 | $23.10 | $23.12 | $23.05 | $23.10 | $23.10 | 3,333 |
| 2021-05-03 | $23.00 | $23.04 | $22.99 | $22.99 | $22.99 | 964 |
| 2021-04-30 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 2,373 |
| 2021-04-29 | $22.85 | $22.91 | $22.78 | $22.91 | $22.91 | 2,373 |
| 2021-04-28 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 92 |
| 2021-04-27 | $23.17 | $23.17 | $23.03 | $23.03 | $23.03 | 1,976 |
| 2021-04-26 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1,041 |
| 2021-04-23 | $23.25 | $23.25 | $23.21 | $23.21 | $23.21 | 1,041 |
| 2021-04-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 252 |
| 2021-04-21 | $23.00 | $23.04 | $23.00 | $23.04 | $23.04 | 252 |
| 2021-04-20 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1 |
| 2021-04-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 58 |
| 2021-04-16 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 58 |
| 2021-04-15 | $23.05 | $23.27 | $23.05 | $23.21 | $23.21 | 66,005 |
| 2021-04-14 | $22.97 | $22.99 | $22.97 | $22.98 | $22.98 | 2,201 |
| 2021-04-13 | $22.86 | $22.89 | $22.69 | $22.86 | $22.86 | 2,300 |
| 2021-04-12 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 14 |
| 2021-04-09 | $22.76 | $22.86 | $22.76 | $22.86 | $22.86 | 256 |
| 2021-04-08 | $22.83 | $22.89 | $22.83 | $22.89 | $22.89 | 122 |
| 2021-04-07 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 1 |
| 2021-04-06 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 4 |
| 2021-04-05 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 17 |
| 2021-04-01 | $22.79 | $22.80 | $22.74 | $22.80 | $22.80 | 1,098 |
| 2021-03-31 | $22.65 | $22.65 | $22.38 | $22.57 | $22.57 | 5,294 |
| 2021-03-30 | $22.68 | $22.75 | $22.65 | $22.75 | $22.75 | 2,804 |
| 2021-03-29 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 1 |
| 2021-03-26 | $22.78 | $22.79 | $22.77 | $22.79 | $22.79 | 203 |
| 2021-03-25 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 93 |
| 2021-03-24 | $23.35 | $23.35 | $22.83 | $22.94 | $22.94 | 1,508 |
| 2021-03-23 | $22.90 | $23.00 | $22.68 | $22.80 | $22.80 | 2,296 |
| 2021-03-22 | $22.48 | $22.65 | $22.48 | $22.65 | $22.65 | 265 |
| 2021-03-19 | $22.27 | $22.30 | $22.22 | $22.30 | $22.30 | 1,960 |
| 2021-03-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 880 |
| 2021-03-17 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 2 |
| 2021-03-16 | $22.70 | $22.74 | $22.54 | $22.54 | $22.54 | 1,850 |
| 2021-03-15 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 8 |
| 2021-03-12 | $22.77 | $22.77 | $22.43 | $22.55 | $22.55 | 2,132 |
| 2021-03-11 | $22.99 | $23.00 | $22.96 | $23.00 | $23.00 | 1,490 |
| 2021-03-10 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 3,663 |
| 2021-03-09 | $22.91 | $22.95 | $22.91 | $22.95 | $22.95 | 3,663 |
| 2021-03-08 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 93 |
| 2021-03-05 | $22.91 | $22.91 | $22.85 | $22.85 | $22.85 | 446 |
| 2021-03-04 | $22.99 | $22.99 | $22.77 | $22.77 | $22.77 | 819 |
| 2021-03-03 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1 |
| 2021-03-02 | $23.13 | $23.19 | $23.13 | $23.19 | $23.19 | 2,452 |
| 2021-03-01 | $23.13 | $23.15 | $23.13 | $23.15 | $23.15 | 543 |
| 2021-02-26 | $22.97 | $23.40 | $22.97 | $23.40 | $23.40 | 607 |
| 2021-02-25 | $22.70 | $22.77 | $22.70 | $22.72 | $22.72 | 1,485 |
| 2021-02-24 | $23.04 | $23.04 | $22.95 | $23.01 | $23.01 | 1,844 |
| 2021-02-23 | $23.26 | $23.26 | $23.12 | $23.16 | $23.16 | 1,016 |
| 2021-02-22 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 256 |
| 2021-02-19 | $23.38 | $23.38 | $23.32 | $23.32 | $23.32 | 256 |
| 2021-02-18 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 3,034 |
| 2021-02-17 | $23.63 | $23.67 | $23.52 | $23.62 | $23.62 | 3,034 |
| 2021-02-16 | $23.57 | $23.57 | $23.56 | $23.56 | $23.56 | 666 |
| 2021-02-12 | $23.91 | $23.91 | $23.80 | $23.80 | $23.80 | 584 |
| 2021-02-11 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 9 |
| 2021-02-10 | $23.83 | $23.96 | $23.83 | $23.96 | $23.96 | 756 |
| 2021-02-09 | $23.97 | $23.97 | $23.96 | $23.96 | $23.96 | 381 |
| 2021-02-08 | $23.91 | $23.95 | $23.87 | $23.89 | $23.89 | 4,127 |
| 2021-02-05 | $23.90 | $23.90 | $23.89 | $23.89 | $23.89 | 440 |
| 2021-02-04 | $24.10 | $24.10 | $23.95 | $24.02 | $24.02 | 2,205 |
| 2021-02-03 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 910 |
| 2021-02-02 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 43 |
| 2021-02-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 17 |
| 2021-01-29 | $24.15 | $24.18 | $24.15 | $24.16 | $24.16 | 230 |
| 2021-01-28 | $24.13 | $24.23 | $24.07 | $24.20 | $24.20 | 1,849 |
| 2021-01-27 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 65 |
| 2021-01-26 | $24.15 | $24.26 | $24.15 | $24.18 | $24.18 | 9,846 |
| 2021-01-25 | $24.13 | $24.16 | $24.09 | $24.09 | $24.09 | 1,715 |
| 2021-01-22 | $24.16 | $24.24 | $24.15 | $24.15 | $24.15 | 1,232 |
| 2021-01-21 | $24.19 | $24.19 | $24.12 | $24.12 | $24.12 | 2,070 |
| 2021-01-20 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 2 |
| 2021-01-19 | $24.10 | $24.16 | $24.10 | $24.16 | $24.16 | 91,091 |
| 2021-01-15 | $24.18 | $24.18 | $24.15 | $24.15 | $24.15 | 463 |
| 2021-01-14 | $24.16 | $24.16 | $24.03 | $24.06 | $24.06 | 2,311 |
| 2021-01-13 | $24.12 | $24.26 | $24.12 | $24.23 | $24.23 | 2,073 |
| 2021-01-12 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 344 |
| 2021-01-11 | $24.02 | $24.14 | $24.02 | $24.14 | $24.14 | 523 |
| 2021-01-08 | $24.17 | $24.21 | $24.17 | $24.21 | $24.21 | 467 |
| 2021-01-07 | $24.17 | $24.22 | $24.11 | $24.16 | $24.16 | 2,430 |
| 2021-01-06 | $24.50 | $24.50 | $24.21 | $24.25 | $24.25 | 1,784 |
| 2021-01-05 | $24.59 | $24.59 | $24.54 | $24.54 | $24.54 | 377 |
| 2021-01-04 | $24.53 | $24.64 | $24.53 | $24.64 | $24.64 | 584 |
| 2020-12-31 | $24.54 | $24.59 | $24.54 | $24.59 | $24.59 | 454 |
| 2020-12-30 | $24.54 | $24.58 | $24.49 | $24.49 | $24.49 | 1,077 |
| 2020-12-29 | $24.55 | $24.55 | $24.45 | $24.45 | $24.45 | 2,510 |
| 2020-12-28 | $24.62 | $24.62 | $24.35 | $24.44 | $24.44 | 3,885 |
| 2020-12-24 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 25 |
| 2020-12-23 | $24.49 | $24.55 | $24.49 | $24.52 | $24.52 | 885 |
| 2020-12-22 | $24.44 | $24.64 | $24.44 | $24.59 | $24.59 | 1,600 |
| 2020-12-21 | $24.37 | $24.49 | $24.37 | $24.49 | $24.49 | 213 |
| 2020-12-18 | $24.51 | $24.56 | $24.45 | $24.45 | $24.45 | 708 |
| 2020-12-17 | $24.42 | $24.45 | $24.39 | $24.45 | $24.45 | 733 |
| 2020-12-16 | $24.53 | $24.60 | $24.50 | $24.55 | $24.55 | 631 |
| 2020-12-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 100 |
| 2020-12-14 | $24.62 | $24.62 | $24.60 | $24.60 | $24.60 | 100 |
| 2020-12-11 | $25.12 | $25.12 | $24.59 | $24.72 | $24.72 | 1,359 |
| 2020-12-10 | $24.50 | $24.50 | $24.44 | $24.44 | $24.44 | 308 |
| 2020-12-09 | $24.43 | $24.60 | $24.37 | $24.55 | $24.55 | 3,406 |
| 2020-12-08 | $24.50 | $24.51 | $24.50 | $24.51 | $24.51 | 947 |
| 2020-12-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 104 |
| 2020-12-04 | $24.40 | $24.50 | $24.35 | $24.35 | $24.35 | 876 |
| 2020-12-03 | $24.50 | $24.61 | $24.50 | $24.57 | $24.57 | 2,972 |
| 2020-12-02 | $24.49 | $24.51 | $24.43 | $24.50 | $24.50 | 1,087 |
| 2020-12-01 | $24.50 | $24.57 | $24.50 | $24.55 | $24.55 | 917 |
| 2020-11-30 | $24.42 | $24.81 | $24.42 | $24.67 | $24.67 | 4,154 |
| 2020-11-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 1 |
| 2020-11-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1 |
| 2020-11-24 | $24.74 | $24.74 | $24.54 | $24.58 | $24.58 | 59,973 |
| 2020-11-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2020-11-20 | $24.78 | $24.91 | $24.78 | $24.87 | $24.87 | 495 |
| 2020-11-19 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2020-11-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 256 |
| 2020-11-17 | $24.73 | $24.73 | $24.70 | $24.70 | $24.70 | 256 |
| 2020-11-16 | $24.84 | $24.84 | $24.63 | $24.63 | $24.63 | 1,662 |
| 2020-11-13 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 2,511 |
| 2020-11-12 | $24.50 | $24.98 | $24.50 | $24.53 | $24.53 | 2,511 |
| 2020-11-11 | $24.45 | $24.45 | $24.39 | $24.39 | $24.39 | 255 |
| 2020-11-10 | $24.41 | $24.41 | $24.29 | $24.29 | $24.29 | 592 |
| 2020-11-09 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2020-11-06 | $24.72 | $24.72 | $24.65 | $24.65 | $24.65 | 205 |
| 2020-11-05 | $24.77 | $24.84 | $24.73 | $24.84 | $24.84 | 1,504 |
| 2020-11-04 | $24.64 | $24.69 | $24.63 | $24.63 | $24.63 | 1,460 |
| 2020-11-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
| 2020-11-02 | $24.43 | $24.47 | $24.36 | $24.36 | $24.36 | 769 |
| 2020-10-30 | $24.42 | $24.42 | $24.36 | $24.36 | $24.36 | 332 |
| 2020-10-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 64 |
| 2020-10-28 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 4 |
| 2020-10-27 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 148 |
| 2020-10-26 | $23.00 | $24.54 | $23.00 | $24.54 | $24.54 | 2,530 |
| 2020-10-23 | $24.40 | $24.40 | $24.36 | $24.36 | $24.36 | 216 |
| 2020-10-22 | $24.50 | $24.50 | $24.44 | $24.44 | $24.44 | 608 |
| 2020-10-21 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 20 |
| 2020-10-20 | $24.66 | $24.66 | $24.56 | $24.56 | $24.56 | 150 |
| 2020-10-19 | $24.74 | $24.79 | $24.71 | $24.71 | $24.71 | 528 |
| 2020-10-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 536 |
| 2020-10-15 | $24.75 | $24.77 | $24.75 | $24.75 | $24.75 | 536 |
| 2020-10-14 | $24.70 | $24.74 | $24.70 | $24.70 | $24.70 | 1,646 |
| 2020-10-13 | $24.74 | $24.74 | $24.68 | $24.68 | $24.68 | 600 |
| 2020-10-12 | $24.66 | $24.68 | $24.64 | $24.68 | $24.68 | 622 |
| 2020-10-09 | $24.73 | $24.73 | $24.63 | $24.63 | $24.63 | 3,958 |
| 2020-10-08 | $24.65 | $24.68 | $24.65 | $24.68 | $24.68 | 711 |
| 2020-10-07 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 151 |
| 2020-10-06 | $24.65 | $24.74 | $24.65 | $24.74 | $24.74 | 245 |
| 2020-10-05 | $24.80 | $24.80 | $24.62 | $24.66 | $24.66 | 2,922 |
| 2020-10-02 | $24.82 | $24.84 | $24.82 | $24.84 | $24.84 | 152 |
| 2020-10-01 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1,828 |
| 2020-09-30 | $24.89 | $24.90 | $24.85 | $24.85 | $24.85 | 1,828 |
| 2020-09-29 | $24.91 | $24.96 | $24.91 | $24.96 | $24.96 | 1,944 |
| 2020-09-28 | $24.99 | $25.01 | $24.99 | $25.01 | $25.01 | 613 |
| 2020-09-25 | $25.17 | $25.17 | $24.94 | $24.94 | $24.94 | 4,114 |
| 2020-09-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 6 |
| 2020-09-23 | $24.90 | $24.94 | $24.90 | $24.94 | $24.94 | 4,749 |
| 2020-09-22 | $24.86 | $24.92 | $24.86 | $24.92 | $24.92 | 7,816 |
| 2020-09-21 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 525 |
| 2020-09-18 | $24.96 | $24.99 | $24.90 | $24.90 | $24.90 | 2,283 |
| 2020-09-17 | $24.80 | $25.00 | $24.80 | $24.99 | $24.99 | 3,576 |
| 2020-09-16 | $24.88 | $24.92 | $24.88 | $24.91 | $24.91 | 12,478 |
| 2020-09-15 | $24.91 | $24.91 | $24.85 | $24.85 | $24.85 | 2,145 |
| 2020-09-14 | $24.82 | $24.86 | $24.80 | $24.86 | $24.86 | 2,211 |
| 2020-09-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 5,895 |
| 2020-09-10 | $24.59 | $24.70 | $24.56 | $24.70 | $24.70 | 5,895 |
| 2020-09-09 | $24.70 | $24.79 | $24.64 | $24.64 | $24.64 | 3,972 |
| 2020-09-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 89 |
| 2020-09-04 | $25.09 | $25.09 | $24.73 | $24.73 | $24.73 | 27,290 |
| 2020-09-03 | $24.98 | $25.05 | $24.95 | $24.95 | $24.95 | 5,625 |
| 2020-09-02 | $24.90 | $24.96 | $24.90 | $24.96 | $24.96 | 1,092 |
| 2020-09-01 | $24.78 | $24.87 | $24.78 | $24.87 | $24.87 | 1,063 |
| 2020-08-31 | $24.89 | $24.89 | $24.70 | $24.70 | $24.70 | 20,010 |
| 2020-08-28 | $24.65 | $24.67 | $24.65 | $24.67 | $24.67 | 2,990 |
| 2020-08-27 | $24.91 | $24.91 | $24.65 | $24.65 | $24.65 | 6,328 |
| 2020-08-26 | $25.00 | $25.00 | $24.86 | $24.90 | $24.90 | 744 |
| 2020-08-25 | $25.06 | $25.06 | $24.93 | $24.93 | $24.93 | 2,051 |
| 2020-08-24 | $25.08 | $25.09 | $25.02 | $25.02 | $25.02 | 7,680 |
| 2020-08-21 | $24.91 | $25.01 | $24.83 | $25.01 | $25.01 | 1,675 |
| 2020-08-20 | $24.87 | $24.96 | $24.84 | $24.84 | $24.84 | 4,025 |
| 2020-08-19 | $26.48 | $26.48 | $24.83 | $24.83 | $24.83 | 97,228 |
| 2020-08-18 | $25.01 | $25.07 | $24.96 | $25.07 | $25.07 | 109,563 |
Innovator 20+ Year Treasury Bond 9 Buffer ETF - July (TBJL) News Headlines
Recent Innovator 20+ Year Treasury Bond 9 Buffer ETF - July (TBJL) News
Similar Companies to Innovator 20+ Year Treasury Bond 9 Buffer ETF - July (TBJL) 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 | -- | -- | -- |