Innovator U.S. Equity Ultra Buffer ETF - August (UAUG) Exchange: BATS
Data as of May 9, 2025
$34.48 ($-0.50) -1.42%
Innovator U.S. Equity Ultra Buffer ETF - August - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - August.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.71 |
| Previous Close | $34.48 |
| High | $34.71 |
| Low | $34.47 |
| Adjusted Open | $34.71 |
| Previous Adjusted Close | $34.48 |
| Adjusted High | $34.71 |
| Adjusted Low | $34.47 |
About Innovator U.S. Equity Ultra Buffer ETF - August (UAUG)
Innovator ETFs Trust Innovator S&P 500 Ultra Buffer ETF August
Invest in Innovator U.S. Equity Ultra Buffer ETF - August (UAUG)
Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - August (UAUG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $34.71 | $34.71 | $34.47 | $34.48 | $34.48 | 21,333 |
| 2025-03-27 | $34.96 | $35.08 | $34.95 | $34.98 | $34.98 | 8,113 |
| 2025-03-26 | $35.24 | $35.31 | $35.00 | $35.07 | $35.07 | 4,858 |
| 2025-03-25 | $35.37 | $35.39 | $35.23 | $35.30 | $35.30 | 32,850 |
| 2025-03-24 | $35.18 | $35.30 | $35.17 | $35.30 | $35.30 | 4,253 |
| 2025-03-21 | $34.64 | $34.84 | $34.61 | $34.84 | $34.84 | 29,001 |
| 2025-03-20 | $34.84 | $35.05 | $34.77 | $34.86 | $34.86 | 24,492 |
| 2025-03-19 | $34.76 | $35.04 | $34.73 | $34.93 | $34.93 | 12,623 |
| 2025-03-18 | $34.72 | $34.72 | $34.61 | $34.65 | $34.65 | 22,011 |
| 2025-03-17 | $34.86 | $35.04 | $34.76 | $34.95 | $34.95 | 5,371 |
| 2025-03-14 | $34.46 | $34.79 | $34.46 | $34.73 | $34.73 | 40,175 |
| 2025-03-13 | $34.57 | $34.61 | $34.23 | $34.28 | $34.28 | 21,774 |
| 2025-03-12 | $34.69 | $34.70 | $34.51 | $34.60 | $34.60 | 17,938 |
| 2025-03-11 | $34.66 | $34.80 | $34.44 | $34.58 | $34.58 | 48,929 |
| 2025-03-10 | $34.95 | $34.95 | $34.69 | $34.72 | $34.72 | 8,664 |
| 2025-03-07 | $35.08 | $35.31 | $34.93 | $35.28 | $35.28 | 63,129 |
| 2025-03-06 | $35.20 | $35.41 | $35.09 | $35.16 | $35.16 | 146,621 |
| 2025-03-05 | $35.35 | $35.62 | $35.20 | $35.56 | $35.56 | 27,988 |
| 2025-03-04 | $35.41 | $35.62 | $35.18 | $35.31 | $35.31 | 122,495 |
| 2025-03-03 | $35.90 | $35.96 | $35.50 | $35.51 | $35.51 | 25,534 |
| 2025-02-28 | $35.71 | $35.91 | $35.54 | $35.90 | $35.90 | 6,752 |
| 2025-02-27 | $35.95 | $35.97 | $35.59 | $35.59 | $35.59 | 21,658 |
| 2025-02-26 | $36.02 | $36.08 | $35.88 | $35.92 | $35.92 | 5,792 |
| 2025-02-25 | $35.99 | $36.02 | $35.81 | $35.92 | $35.92 | 20,421 |
| 2025-02-24 | $36.17 | $36.17 | $36.00 | $36.05 | $36.05 | 11,826 |
| 2025-02-21 | $36.32 | $36.32 | $36.09 | $36.12 | $36.12 | 6,565 |
| 2025-02-20 | $36.31 | $36.38 | $36.31 | $36.38 | $36.38 | 4,442 |
| 2025-02-19 | $36.37 | $36.43 | $36.37 | $36.43 | $36.43 | 9,893 |
| 2025-02-18 | $36.37 | $36.49 | $36.30 | $36.39 | $36.39 | 23,315 |
| 2025-02-14 | $36.35 | $36.35 | $36.32 | $36.33 | $36.33 | 1,153,567 |
| 2025-02-13 | $36.17 | $36.34 | $36.17 | $36.34 | $36.34 | 6,254 |
| 2025-02-12 | $36.05 | $36.19 | $36.05 | $36.17 | $36.17 | 8,630 |
| 2025-02-11 | $36.14 | $36.24 | $36.13 | $36.19 | $36.19 | 23,123 |
| 2025-02-10 | $36.18 | $36.23 | $36.17 | $36.18 | $36.18 | 9,620 |
| 2025-02-07 | $36.24 | $36.24 | $36.11 | $36.14 | $36.14 | 3,383 |
| 2025-02-06 | $36.18 | $36.22 | $36.15 | $36.19 | $36.19 | 11,343 |
| 2025-02-05 | $36.07 | $36.18 | $36.07 | $36.13 | $36.13 | 3,452 |
| 2025-02-04 | $35.94 | $36.13 | $35.94 | $36.07 | $36.07 | 98,161 |
| 2025-02-03 | $35.79 | $36.03 | $35.79 | $36.00 | $36.00 | 55,215 |
| 2025-01-31 | $36.25 | $36.26 | $36.09 | $36.10 | $36.10 | 8,149 |
| 2025-01-30 | $36.10 | $36.19 | $36.10 | $36.13 | $36.13 | 82,721 |
| 2025-01-29 | $36.11 | $36.12 | $35.99 | $36.06 | $36.06 | 14,315 |
| 2025-01-28 | $35.99 | $36.16 | $35.99 | $36.12 | $36.12 | 6,066 |
| 2025-01-27 | $35.97 | $35.99 | $35.91 | $35.97 | $35.97 | 24,317 |
| 2025-01-24 | $36.25 | $36.31 | $36.18 | $36.23 | $36.23 | 6,996 |
| 2025-01-23 | $36.19 | $36.22 | $36.19 | $36.22 | $36.22 | 7,463 |
| 2025-01-22 | $36.15 | $36.23 | $36.13 | $36.19 | $36.19 | 7,261 |
| 2025-01-21 | $36.00 | $36.07 | $36.00 | $36.05 | $36.05 | 13,021 |
| 2025-01-17 | $35.92 | $35.95 | $35.92 | $35.94 | $35.94 | 3,290 |
| 2025-01-16 | $35.80 | $35.81 | $35.74 | $35.75 | $35.75 | 14,757 |
| 2025-01-15 | $35.74 | $35.84 | $35.67 | $35.77 | $35.77 | 32,370 |
| 2025-01-14 | $35.44 | $35.50 | $35.30 | $35.41 | $35.41 | 37,496 |
| 2025-01-13 | $35.17 | $35.40 | $35.17 | $35.38 | $35.38 | 572,725 |
| 2025-01-10 | $35.42 | $35.47 | $35.33 | $35.38 | $35.38 | 341,904 |
| 2025-01-08 | $35.61 | $35.66 | $35.55 | $35.63 | $35.63 | 6,254 |
| 2025-01-07 | $35.89 | $35.89 | $35.55 | $35.61 | $35.61 | 51,221 |
| 2025-01-06 | $35.85 | $35.91 | $35.76 | $35.81 | $35.81 | 7,616 |
| 2025-01-03 | $35.56 | $35.77 | $35.56 | $35.73 | $35.73 | 5,721 |
| 2025-01-02 | $35.53 | $35.58 | $35.32 | $35.48 | $35.48 | 43,853 |
| 2024-12-31 | $35.59 | $35.65 | $35.47 | $35.51 | $35.51 | 16,481 |
| 2024-12-30 | $35.55 | $35.67 | $35.50 | $35.62 | $35.62 | 7,886 |
| 2024-12-27 | $35.77 | $35.82 | $35.68 | $35.75 | $35.75 | 4,568 |
| 2024-12-26 | $35.87 | $35.95 | $35.87 | $35.93 | $35.93 | 3,229 |
| 2024-12-24 | $35.70 | $35.90 | $35.70 | $35.90 | $35.90 | 3,600 |
| 2024-12-23 | $35.58 | $35.76 | $35.55 | $35.76 | $35.76 | 11,986 |
| 2024-12-20 | $35.38 | $35.71 | $35.38 | $35.60 | $35.60 | 61,287 |
| 2024-12-19 | $35.48 | $35.56 | $35.36 | $35.36 | $35.36 | 46,381 |
| 2024-12-18 | $35.87 | $35.99 | $35.38 | $35.38 | $35.38 | 33,138 |
| 2024-12-17 | $35.87 | $35.94 | $35.86 | $35.92 | $35.92 | 23,490 |
| 2024-12-16 | $35.92 | $36.04 | $35.91 | $35.97 | $35.97 | 35,035 |
| 2024-12-13 | $35.95 | $35.95 | $35.83 | $35.92 | $35.92 | 12,398 |
| 2024-12-12 | $35.93 | $35.96 | $35.89 | $35.91 | $35.91 | 4,832 |
| 2024-12-11 | $35.98 | $35.99 | $35.92 | $35.97 | $35.97 | 2,372 |
| 2024-12-10 | $35.86 | $35.90 | $35.83 | $35.85 | $35.85 | 5,866 |
| 2024-12-09 | $35.95 | $35.95 | $35.87 | $35.88 | $35.88 | 6,347 |
| 2024-12-06 | $35.92 | $36.01 | $35.92 | $35.97 | $35.97 | 10,159 |
| 2024-12-05 | $35.92 | $35.98 | $35.89 | $35.89 | $35.89 | 29,855 |
| 2024-12-04 | $35.89 | $35.97 | $35.89 | $35.95 | $35.95 | 19,700 |
| 2024-12-03 | $35.82 | $35.93 | $35.80 | $35.88 | $35.88 | 332,858 |
| 2024-12-02 | $35.82 | $35.90 | $35.80 | $35.87 | $35.87 | 4,978 |
| 2024-11-29 | $35.78 | $35.84 | $35.78 | $35.82 | $35.82 | 2,347 |
| 2024-11-27 | $35.78 | $35.78 | $35.68 | $35.75 | $35.75 | 5,748 |
| 2024-11-26 | $35.74 | $35.78 | $35.72 | $35.77 | $35.77 | 5,393 |
| 2024-11-25 | $35.62 | $35.70 | $35.62 | $35.70 | $35.70 | 8,533 |
| 2024-11-22 | $35.52 | $35.65 | $35.52 | $35.62 | $35.62 | 28,296 |
| 2024-11-21 | $35.46 | $35.61 | $35.43 | $35.57 | $35.57 | 24,274 |
| 2024-11-20 | $35.39 | $35.47 | $35.32 | $35.46 | $35.46 | 6,962 |
| 2024-11-19 | $35.35 | $35.48 | $35.32 | $35.48 | $35.48 | 10,898 |
| 2024-11-18 | $35.32 | $35.46 | $35.32 | $35.40 | $35.40 | 3,974 |
| 2024-11-15 | $35.42 | $35.43 | $35.27 | $35.34 | $35.34 | 13,639 |
| 2024-11-14 | $35.70 | $35.70 | $35.54 | $35.55 | $35.55 | 7,965 |
| 2024-11-13 | $35.58 | $35.68 | $35.56 | $35.61 | $35.61 | 23,688 |
| 2024-11-12 | $35.69 | $35.69 | $35.53 | $35.60 | $35.60 | 8,125 |
| 2024-11-11 | $35.78 | $35.78 | $35.60 | $35.65 | $35.65 | 8,724 |
| 2024-11-08 | $35.60 | $35.68 | $35.59 | $35.63 | $35.63 | 4,977 |
| 2024-11-07 | $35.52 | $35.66 | $35.50 | $35.55 | $35.55 | 5,581 |
| 2024-11-06 | $35.37 | $35.50 | $35.35 | $35.45 | $35.45 | 8,002 |
| 2024-11-05 | $34.85 | $35.11 | $34.85 | $35.04 | $35.04 | 16,793 |
| 2024-11-04 | $34.84 | $34.94 | $34.82 | $34.86 | $34.86 | 3,924 |
| 2024-11-01 | $34.90 | $35.07 | $34.87 | $34.88 | $34.88 | 23,074 |
| 2024-10-31 | $34.88 | $34.96 | $34.83 | $34.88 | $34.88 | 239,754 |
| 2024-10-30 | $35.17 | $35.25 | $35.13 | $35.17 | $35.17 | 18,411 |
| 2024-10-29 | $35.12 | $35.28 | $35.12 | $35.23 | $35.23 | 10,433 |
| 2024-10-28 | $35.21 | $35.28 | $35.18 | $35.21 | $35.21 | 8,935 |
| 2024-10-25 | $35.27 | $35.28 | $35.12 | $35.12 | $35.12 | 3,974 |
| 2024-10-24 | $35.11 | $35.20 | $35.11 | $35.15 | $35.15 | 3,610 |
| 2024-10-23 | $35.20 | $35.20 | $35.00 | $35.08 | $35.08 | 13,274 |
| 2024-10-22 | $35.21 | $35.28 | $35.18 | $35.28 | $35.28 | 5,082 |
| 2024-10-21 | $35.28 | $35.28 | $35.12 | $35.23 | $35.23 | 36,280 |
| 2024-10-18 | $35.18 | $35.32 | $35.18 | $35.25 | $35.25 | 12,987 |
| 2024-10-17 | $35.21 | $35.23 | $35.19 | $35.21 | $35.21 | 6,090 |
| 2024-10-16 | $35.16 | $35.20 | $35.12 | $35.17 | $35.17 | 4,151 |
| 2024-10-15 | $35.21 | $35.21 | $35.08 | $35.11 | $35.11 | 14,028 |
| 2024-10-14 | $35.17 | $35.27 | $35.17 | $35.26 | $35.26 | 5,339 |
| 2024-10-11 | $34.94 | $35.14 | $34.94 | $35.08 | $35.08 | 17,421 |
| 2024-10-10 | $34.96 | $35.05 | $34.96 | $35.00 | $35.00 | 12,875 |
| 2024-10-09 | $34.96 | $35.06 | $34.96 | $35.06 | $35.06 | 5,349 |
| 2024-10-08 | $34.85 | $34.97 | $34.85 | $34.97 | $34.97 | 9,945 |
| 2024-10-07 | $34.79 | $34.90 | $34.76 | $34.78 | $34.78 | 2,643 |
| 2024-10-04 | $34.81 | $34.94 | $34.81 | $34.94 | $34.94 | 3,197 |
| 2024-10-03 | $34.78 | $34.88 | $34.74 | $34.79 | $34.79 | 8,762 |
| 2024-10-02 | $34.73 | $34.88 | $34.73 | $34.86 | $34.86 | 9,474 |
| 2024-10-01 | $35.04 | $35.04 | $34.82 | $34.82 | $34.82 | 24,569 |
| 2024-09-30 | $34.87 | $35.03 | $34.83 | $35.03 | $35.03 | 28,390 |
| 2024-09-27 | $34.98 | $34.98 | $34.91 | $34.96 | $34.96 | 13,396 |
| 2024-09-26 | $34.96 | $34.97 | $34.92 | $34.94 | $34.94 | 4,639 |
| 2024-09-25 | $34.99 | $34.99 | $34.86 | $34.91 | $34.91 | 25,878 |
| 2024-09-24 | $34.80 | $34.90 | $34.78 | $34.90 | $34.90 | 11,357 |
| 2024-09-23 | $34.86 | $34.86 | $34.81 | $34.84 | $34.84 | 1,676 |
| 2024-09-20 | $34.74 | $34.81 | $34.74 | $34.79 | $34.79 | 29,083 |
| 2024-09-19 | $34.82 | $34.90 | $34.78 | $34.84 | $34.84 | 28,724 |
| 2024-09-18 | $34.56 | $34.68 | $34.53 | $34.56 | $34.56 | 12,215 |
| 2024-09-17 | $34.66 | $34.66 | $34.51 | $34.57 | $34.57 | 7,974 |
| 2024-09-16 | $34.54 | $34.60 | $34.50 | $34.60 | $34.60 | 7,817 |
| 2024-09-13 | $34.51 | $34.70 | $34.47 | $34.55 | $34.55 | 2,963 |
| 2024-09-12 | $34.24 | $34.43 | $34.24 | $34.43 | $34.43 | 10,762 |
| 2024-09-11 | $33.99 | $34.31 | $33.82 | $34.31 | $34.31 | 6,570 |
| 2024-09-10 | $34.04 | $34.12 | $33.97 | $34.12 | $34.12 | 10,147 |
| 2024-09-09 | $33.97 | $34.03 | $33.89 | $33.98 | $33.98 | 14,813 |
| 2024-09-06 | $34.07 | $34.07 | $33.78 | $33.82 | $33.82 | 17,613 |
| 2024-09-05 | $34.11 | $34.23 | $34.04 | $34.11 | $34.11 | 13,586 |
| 2024-09-04 | $34.20 | $34.23 | $34.10 | $34.16 | $34.16 | 10,357 |
| 2024-09-03 | $34.39 | $34.39 | $34.11 | $34.18 | $34.18 | 24,654 |
| 2024-08-30 | $34.47 | $34.52 | $34.33 | $34.52 | $34.52 | 19,849 |
| 2024-08-29 | $34.39 | $34.51 | $34.32 | $34.38 | $34.38 | 25,552 |
| 2024-08-28 | $34.42 | $34.44 | $34.28 | $34.36 | $34.36 | 19,116 |
| 2024-08-27 | $34.35 | $34.46 | $34.35 | $34.44 | $34.44 | 14,310 |
| 2024-08-26 | $34.50 | $34.51 | $34.36 | $34.43 | $34.43 | 15,942 |
| 2024-08-23 | $34.38 | $34.48 | $34.30 | $34.46 | $34.46 | 23,228 |
| 2024-08-22 | $34.45 | $34.45 | $34.20 | $34.24 | $34.24 | 38,836 |
| 2024-08-21 | $34.37 | $34.42 | $34.32 | $34.42 | $34.42 | 29,018 |
| 2024-08-20 | $34.37 | $34.38 | $34.28 | $34.33 | $34.33 | 33,732 |
| 2024-08-19 | $34.22 | $34.35 | $34.18 | $34.35 | $34.35 | 493,837 |
| 2024-08-16 | $34.11 | $34.20 | $34.08 | $34.16 | $34.16 | 32,343 |
| 2024-08-15 | $34.00 | $34.13 | $33.97 | $34.08 | $34.08 | 66,963 |
| 2024-08-14 | $33.76 | $33.87 | $33.72 | $33.85 | $33.85 | 161,353 |
| 2024-08-13 | $33.61 | $33.80 | $33.61 | $33.75 | $33.75 | 73,154 |
| 2024-08-12 | $33.51 | $33.54 | $33.40 | $33.49 | $33.49 | 48,687 |
| 2024-08-09 | $33.45 | $33.51 | $33.35 | $33.47 | $33.47 | 66,908 |
| 2024-08-08 | $33.12 | $33.41 | $33.10 | $33.40 | $33.40 | 142,697 |
| 2024-08-07 | $33.38 | $33.41 | $32.96 | $33.02 | $33.02 | 445,426 |
| 2024-08-06 | $33.18 | $33.38 | $33.05 | $33.15 | $33.15 | 176,195 |
| 2024-08-05 | $32.95 | $33.18 | $32.50 | $33.05 | $33.05 | 1,081,179 |
| 2024-08-02 | $33.60 | $33.60 | $33.28 | $33.42 | $33.42 | 101,319 |
| 2024-08-01 | $34.03 | $34.08 | $33.56 | $33.71 | $33.71 | 265,803 |
| 2024-07-31 | $33.90 | $33.95 | $33.90 | $33.95 | $33.95 | 160,338 |
| 2024-07-30 | $33.92 | $33.93 | $33.90 | $33.90 | $33.90 | 35,338 |
| 2024-07-29 | $33.86 | $33.92 | $33.85 | $33.90 | $33.90 | 32,560 |
| 2024-07-26 | $33.87 | $33.89 | $33.84 | $33.86 | $33.86 | 5,540 |
| 2024-07-25 | $33.88 | $33.88 | $33.79 | $33.84 | $33.84 | 18,890 |
| 2024-07-24 | $33.85 | $33.89 | $33.81 | $33.81 | $33.81 | 4,752 |
| 2024-07-23 | $33.90 | $33.90 | $33.85 | $33.87 | $33.87 | 7,424 |
| 2024-07-22 | $33.86 | $33.89 | $33.84 | $33.86 | $33.86 | 9,708 |
| 2024-07-19 | $33.82 | $33.83 | $33.80 | $33.82 | $33.82 | 4,133 |
| 2024-07-18 | $33.84 | $33.84 | $33.81 | $33.81 | $33.81 | 9,691 |
| 2024-07-17 | $33.84 | $33.87 | $33.80 | $33.84 | $33.84 | 4,684 |
| 2024-07-16 | $33.80 | $33.88 | $33.80 | $33.83 | $33.83 | 209,721 |
| 2024-07-15 | $33.82 | $33.86 | $33.80 | $33.82 | $33.82 | 79,742 |
| 2024-07-12 | $33.76 | $33.85 | $33.76 | $33.80 | $33.80 | 10,750 |
| 2024-07-11 | $33.85 | $33.85 | $33.76 | $33.80 | $33.80 | 43,274 |
| 2024-07-10 | $33.78 | $33.82 | $33.76 | $33.79 | $33.79 | 10,823 |
| 2024-07-09 | $33.79 | $33.82 | $33.76 | $33.79 | $33.79 | 28,531 |
| 2024-07-08 | $33.76 | $33.80 | $33.74 | $33.78 | $33.78 | 30,487 |
| 2024-07-05 | $33.72 | $33.79 | $33.72 | $33.76 | $33.76 | 206,860 |
| 2024-07-03 | $33.72 | $33.76 | $33.72 | $33.74 | $33.74 | 5,186 |
| 2024-07-02 | $33.69 | $33.74 | $33.67 | $33.72 | $33.72 | 37,456 |
| 2024-07-01 | $33.66 | $33.69 | $33.63 | $33.69 | $33.69 | 21,620 |
| 2024-06-28 | $33.68 | $33.71 | $33.64 | $33.65 | $33.65 | 32,492 |
| 2024-06-27 | $33.67 | $33.68 | $33.63 | $33.65 | $33.65 | 12,459 |
| 2024-06-26 | $33.60 | $33.66 | $33.60 | $33.64 | $33.64 | 16,685 |
| 2024-06-25 | $33.61 | $33.63 | $33.60 | $33.62 | $33.62 | 16,261 |
| 2024-06-24 | $33.58 | $33.62 | $33.56 | $33.56 | $33.56 | 21,219 |
| 2024-06-21 | $33.53 | $33.60 | $33.53 | $33.60 | $33.60 | 72,292 |
| 2024-06-20 | $33.58 | $33.61 | $33.38 | $33.57 | $33.57 | 192,743 |
| 2024-06-18 | $33.49 | $33.59 | $33.49 | $33.59 | $33.59 | 52,724 |
| 2024-06-17 | $33.48 | $33.58 | $33.48 | $33.56 | $33.56 | 12,305 |
| 2024-06-14 | $33.50 | $33.53 | $33.49 | $33.53 | $33.53 | 11,121 |
| 2024-06-13 | $33.53 | $33.54 | $33.47 | $33.51 | $33.51 | 27,178 |
| 2024-06-12 | $33.55 | $33.55 | $33.42 | $33.51 | $33.51 | 70,067 |
| 2024-06-11 | $33.38 | $33.44 | $33.38 | $33.44 | $33.44 | 17,662 |
| 2024-06-10 | $33.38 | $33.40 | $33.36 | $33.39 | $33.39 | 12,148 |
| 2024-06-07 | $33.32 | $33.38 | $33.32 | $33.37 | $33.37 | 5,236 |
| 2024-06-06 | $33.35 | $33.35 | $33.32 | $33.34 | $33.34 | 5,610 |
| 2024-06-05 | $33.25 | $33.36 | $33.25 | $33.36 | $33.36 | 136,307 |
| 2024-06-04 | $33.19 | $33.25 | $33.13 | $33.23 | $33.23 | 57,643 |
| 2024-06-03 | $33.20 | $33.23 | $33.09 | $33.20 | $33.20 | 44,949 |
| 2024-05-31 | $33.10 | $33.18 | $32.92 | $33.18 | $33.18 | 10,956 |
| 2024-05-30 | $33.08 | $33.12 | $33.04 | $33.05 | $33.05 | 9,328 |
| 2024-05-29 | $33.06 | $33.16 | $33.06 | $33.13 | $33.13 | 17,223 |
| 2024-05-28 | $33.24 | $33.24 | $33.16 | $33.23 | $33.23 | 15,206 |
| 2024-05-24 | $33.13 | $33.24 | $33.13 | $33.22 | $33.22 | 78,477 |
| 2024-05-23 | $33.21 | $33.22 | $33.06 | $33.10 | $33.10 | 18,278 |
| 2024-05-22 | $33.19 | $33.21 | $33.12 | $33.19 | $33.19 | 32,194 |
| 2024-05-21 | $33.16 | $33.22 | $33.15 | $33.22 | $33.22 | 20,170 |
| 2024-05-20 | $33.18 | $33.18 | $33.15 | $33.17 | $33.17 | 6,422 |
| 2024-05-17 | $33.10 | $33.16 | $33.10 | $33.14 | $33.14 | 8,287 |
| 2024-05-16 | $33.11 | $33.16 | $33.11 | $33.13 | $33.13 | 11,147 |
| 2024-05-15 | $33.01 | $33.15 | $33.00 | $33.14 | $33.14 | 36,308 |
| 2024-05-14 | $32.81 | $32.97 | $32.81 | $32.97 | $32.97 | 8,336 |
| 2024-05-13 | $32.89 | $32.90 | $32.84 | $32.87 | $32.87 | 31,233 |
| 2024-05-10 | $32.83 | $32.87 | $32.81 | $32.87 | $32.87 | 15,068 |
| 2024-05-09 | $32.72 | $32.81 | $32.72 | $32.81 | $32.81 | 12,672 |
| 2024-05-08 | $32.60 | $32.72 | $32.60 | $32.72 | $32.72 | 13,770 |
| 2024-05-07 | $32.67 | $32.73 | $32.66 | $32.71 | $32.71 | 5,557 |
| 2024-05-06 | $32.54 | $32.66 | $32.54 | $32.66 | $32.66 | 7,123 |
| 2024-05-03 | $32.43 | $32.52 | $32.38 | $32.47 | $32.47 | 20,094 |
| 2024-05-02 | $32.10 | $32.21 | $31.98 | $32.15 | $32.15 | 274,174 |
| 2024-05-01 | $31.99 | $32.31 | $31.96 | $32.04 | $32.04 | 17,500 |
| 2024-04-30 | $32.41 | $32.41 | $32.12 | $32.12 | $32.12 | 21,979 |
| 2024-04-29 | $32.39 | $32.40 | $32.29 | $32.37 | $32.37 | 63,508 |
| 2024-04-26 | $32.30 | $32.39 | $32.28 | $32.30 | $32.30 | 10,117 |
| 2024-04-25 | $31.84 | $32.13 | $31.82 | $32.07 | $32.07 | 11,171 |
| 2024-04-24 | $32.18 | $32.23 | $32.13 | $32.18 | $32.18 | 10,410 |
| 2024-04-23 | $32.00 | $32.19 | $32.00 | $32.16 | $32.16 | 27,820 |
| 2024-04-22 | $31.80 | $32.06 | $31.77 | $31.90 | $31.90 | 205,310 |
| 2024-04-19 | $31.92 | $31.92 | $31.65 | $31.71 | $31.71 | 70,506 |
| 2024-04-18 | $31.96 | $32.02 | $31.87 | $31.89 | $31.89 | 3,877 |
| 2024-04-17 | $32.11 | $32.16 | $31.93 | $31.93 | $31.93 | 8,027 |
| 2024-04-16 | $32.06 | $32.16 | $32.03 | $32.04 | $32.04 | 7,137 |
| 2024-04-15 | $32.40 | $32.43 | $32.06 | $32.07 | $32.07 | 12,093 |
| 2024-04-12 | $32.44 | $32.46 | $32.23 | $32.27 | $32.27 | 33,163 |
| 2024-04-11 | $32.36 | $32.59 | $32.33 | $32.51 | $32.51 | 9,515 |
| 2024-04-10 | $32.34 | $32.47 | $32.34 | $32.47 | $32.47 | 19,051 |
| 2024-04-09 | $32.53 | $32.55 | $32.44 | $32.55 | $32.55 | 459,996 |
| 2024-04-08 | $32.50 | $32.56 | $32.49 | $32.53 | $32.53 | 11,968 |
| 2024-04-05 | $32.42 | $32.55 | $32.42 | $32.49 | $32.49 | 6,115 |
| 2024-04-04 | $32.65 | $32.65 | $32.32 | $32.37 | $32.37 | 28,262 |
| 2024-04-03 | $32.43 | $32.62 | $32.43 | $32.53 | $32.53 | 57,977 |
| 2024-04-02 | $32.47 | $32.54 | $32.46 | $32.50 | $32.50 | 13,371 |
| 2024-04-01 | $32.62 | $32.65 | $32.57 | $32.61 | $32.61 | 116,800 |
| 2024-03-28 | $32.70 | $32.70 | $32.62 | $32.65 | $32.65 | 33,309 |
| 2024-03-27 | $32.55 | $32.65 | $32.53 | $32.65 | $32.65 | 360,466 |
| 2024-03-26 | $32.48 | $32.59 | $32.48 | $32.53 | $32.53 | 20,373 |
| 2024-03-25 | $32.46 | $32.57 | $32.46 | $32.51 | $32.51 | 16,973 |
| 2024-03-22 | $32.62 | $32.62 | $32.53 | $32.55 | $32.55 | 50,531 |
| 2024-03-21 | $32.57 | $32.60 | $32.54 | $32.54 | $32.54 | 38,011 |
| 2024-03-20 | $32.39 | $32.55 | $32.36 | $32.50 | $32.50 | 16,100 |
| 2024-03-19 | $32.23 | $32.40 | $32.23 | $32.36 | $32.36 | 13,276 |
| 2024-03-18 | $32.33 | $32.34 | $32.27 | $32.27 | $32.27 | 19,037 |
| 2024-03-15 | $32.17 | $32.25 | $32.16 | $32.16 | $32.16 | 46,475 |
| 2024-03-14 | $32.27 | $32.30 | $32.18 | $32.26 | $32.26 | 460,967 |
| 2024-03-13 | $32.26 | $32.38 | $32.26 | $32.30 | $32.30 | 26,818 |
| 2024-03-12 | $32.27 | $32.39 | $32.20 | $32.33 | $32.33 | 6,373 |
| 2024-03-11 | $32.14 | $32.17 | $32.06 | $32.13 | $32.13 | 37,109 |
| 2024-03-08 | $32.36 | $32.37 | $32.14 | $32.21 | $32.21 | 58,045 |
| 2024-03-07 | $32.16 | $32.30 | $32.16 | $32.24 | $32.24 | 244,402 |
| 2024-03-06 | $32.10 | $32.18 | $32.06 | $32.10 | $32.10 | 299,876 |
| 2024-03-05 | $32.10 | $32.10 | $31.94 | $32.06 | $32.06 | 43,131 |
| 2024-03-04 | $32.16 | $32.25 | $32.16 | $32.18 | $32.18 | 120,323 |
| 2024-03-01 | $32.11 | $32.24 | $32.11 | $32.19 | $32.19 | 968,080 |
| 2024-02-29 | $32.05 | $32.09 | $31.97 | $32.08 | $32.08 | 30,159 |
| 2024-02-28 | $31.92 | $32.03 | $31.92 | $31.99 | $31.99 | 23,870 |
| 2024-02-27 | $31.98 | $32.02 | $31.95 | $32.01 | $32.01 | 55,810 |
| 2024-02-26 | $32.00 | $32.06 | $31.97 | $31.97 | $31.97 | 18,434 |
| 2024-02-23 | $32.03 | $32.09 | $32.02 | $32.03 | $32.03 | 33,291 |
| 2024-02-22 | $31.87 | $32.04 | $31.85 | $31.99 | $31.99 | 48,908 |
| 2024-02-21 | $31.59 | $31.65 | $31.52 | $31.65 | $31.65 | 66,885 |
| 2024-02-20 | $31.63 | $31.67 | $31.55 | $31.62 | $31.62 | 67,229 |
| 2024-02-16 | $31.76 | $31.87 | $31.71 | $31.72 | $31.72 | 100,922 |
| 2024-02-15 | $31.70 | $31.85 | $31.69 | $31.80 | $31.80 | 100,450 |
| 2024-02-14 | $31.65 | $31.70 | $31.58 | $31.70 | $31.70 | 79,122 |
| 2024-02-13 | $31.44 | $31.62 | $31.39 | $31.51 | $31.51 | 103,119 |
| 2024-02-12 | $31.79 | $31.87 | $31.75 | $31.77 | $31.77 | 12,044 |
| 2024-02-09 | $31.74 | $31.81 | $31.72 | $31.78 | $31.78 | 12,639 |
| 2024-02-08 | $31.72 | $31.72 | $31.64 | $31.68 | $31.68 | 82,512 |
| 2024-02-07 | $31.57 | $31.70 | $31.57 | $31.67 | $31.67 | 20,620 |
| 2024-02-06 | $31.50 | $31.52 | $31.45 | $31.52 | $31.52 | 138,488 |
| 2024-02-05 | $31.46 | $31.55 | $31.40 | $31.51 | $31.51 | 14,439 |
| 2024-02-02 | $31.35 | $31.62 | $31.35 | $31.53 | $31.53 | 20,109 |
| 2024-02-01 | $31.21 | $31.33 | $31.11 | $31.32 | $31.32 | 47,621 |
| 2024-01-31 | $31.26 | $31.31 | $31.08 | $31.08 | $31.08 | 48,826 |
| 2024-01-30 | $31.42 | $31.43 | $31.36 | $31.39 | $31.39 | 287,312 |
| 2024-01-29 | $31.29 | $31.45 | $31.26 | $31.45 | $31.45 | 23,896 |
| 2024-01-26 | $31.23 | $31.36 | $31.23 | $31.29 | $31.29 | 31,246 |
| 2024-01-25 | $31.23 | $31.31 | $31.19 | $31.31 | $31.31 | 50,937 |
| 2024-01-24 | $31.32 | $31.32 | $31.17 | $31.17 | $31.17 | 433,233 |
| 2024-01-23 | $31.08 | $31.16 | $31.08 | $31.16 | $31.16 | 564,810 |
| 2024-01-22 | $31.11 | $31.16 | $31.08 | $31.10 | $31.10 | 1,739,660 |
| 2024-01-19 | $30.85 | $31.07 | $30.85 | $31.07 | $31.07 | 549,030 |
| 2024-01-18 | $30.70 | $30.81 | $30.64 | $30.78 | $30.78 | 80,037 |
| 2024-01-17 | $30.61 | $30.65 | $30.49 | $30.64 | $30.64 | 35,111 |
| 2024-01-16 | $30.73 | $30.83 | $30.64 | $30.74 | $30.74 | 138,569 |
| 2024-01-12 | $30.76 | $30.82 | $30.73 | $30.79 | $30.79 | 24,977 |
| 2024-01-11 | $30.83 | $30.83 | $30.67 | $30.77 | $30.77 | 73,826 |
| 2024-01-10 | $30.67 | $30.83 | $30.67 | $30.78 | $30.78 | 13,166 |
| 2024-01-09 | $30.63 | $30.72 | $30.63 | $30.68 | $30.68 | 44,736 |
| 2024-01-08 | $30.42 | $30.70 | $30.42 | $30.69 | $30.69 | 31,978 |
| 2024-01-05 | $30.37 | $30.51 | $30.35 | $30.40 | $30.40 | 21,623 |
| 2024-01-04 | $30.44 | $30.55 | $30.37 | $30.37 | $30.37 | 177,524 |
| 2024-01-03 | $30.51 | $30.57 | $30.44 | $30.44 | $30.44 | 253,597 |
| 2024-01-02 | $30.73 | $30.86 | $30.52 | $30.60 | $30.60 | 650,372 |
| 2023-12-29 | $30.85 | $30.85 | $30.66 | $30.74 | $30.74 | 55,490 |
| 2023-12-28 | $30.75 | $30.84 | $30.75 | $30.81 | $30.81 | 18,563 |
| 2023-12-27 | $30.72 | $30.78 | $30.71 | $30.75 | $30.75 | 30,085 |
| 2023-12-26 | $30.72 | $30.76 | $30.71 | $30.75 | $30.75 | 24,372 |
| 2023-12-22 | $30.63 | $30.70 | $30.63 | $30.67 | $30.67 | 10,726 |
| 2023-12-21 | $30.59 | $30.63 | $30.45 | $30.60 | $30.60 | 23,910 |
| 2023-12-20 | $30.71 | $30.74 | $30.38 | $30.38 | $30.38 | 29,149 |
| 2023-12-19 | $30.65 | $30.72 | $30.59 | $30.69 | $30.69 | 29,020 |
| 2023-12-18 | $30.51 | $30.65 | $30.51 | $30.56 | $30.56 | 124,900 |
| 2023-12-15 | $30.47 | $30.56 | $30.42 | $30.51 | $30.51 | 55,630 |
| 2023-12-14 | $30.45 | $30.56 | $30.37 | $30.53 | $30.53 | 1,558,392 |
| 2023-12-13 | $30.13 | $30.46 | $30.11 | $30.46 | $30.46 | 59,262 |
| 2023-12-12 | $30.03 | $30.18 | $29.99 | $30.12 | $30.12 | 38,753 |
| 2023-12-11 | $29.99 | $30.06 | $29.96 | $30.02 | $30.02 | 15,781 |
| 2023-12-08 | $29.93 | $30.02 | $29.86 | $29.95 | $29.95 | 119,204 |
| 2023-12-07 | $29.84 | $29.92 | $29.84 | $29.86 | $29.86 | 85,108 |
| 2023-12-06 | $30.00 | $30.00 | $29.71 | $29.78 | $29.78 | 33,890 |
| 2023-12-05 | $29.81 | $29.89 | $29.77 | $29.79 | $29.79 | 51,661 |
| 2023-12-04 | $29.79 | $29.85 | $29.69 | $29.85 | $29.85 | 29,108 |
| 2023-12-01 | $29.81 | $29.96 | $29.75 | $29.95 | $29.95 | 366,512 |
| 2023-11-30 | $29.73 | $29.84 | $29.65 | $29.83 | $29.83 | 21,225 |
| 2023-11-29 | $29.87 | $29.90 | $29.69 | $29.75 | $29.75 | 58,126 |
| 2023-11-28 | $29.64 | $29.78 | $29.64 | $29.73 | $29.73 | 35,028 |
| 2023-11-27 | $29.77 | $29.77 | $29.70 | $29.75 | $29.75 | 56,414 |
| 2023-11-24 | $29.74 | $29.77 | $29.71 | $29.74 | $29.74 | 25,487 |
| 2023-11-22 | $29.73 | $29.78 | $29.68 | $29.77 | $29.77 | 26,512 |
| 2023-11-21 | $29.65 | $29.72 | $29.62 | $29.68 | $29.68 | 48,077 |
| 2023-11-20 | $29.62 | $29.75 | $29.59 | $29.72 | $29.72 | 49,465 |
| 2023-11-17 | $29.53 | $29.59 | $29.47 | $29.57 | $29.57 | 87,815 |
| 2023-11-16 | $29.49 | $29.55 | $29.42 | $29.49 | $29.49 | 114,300 |
| 2023-11-15 | $29.51 | $29.59 | $29.48 | $29.48 | $29.48 | 83,900 |
| 2023-11-14 | $29.28 | $29.54 | $29.28 | $29.47 | $29.47 | 90,061 |
| 2023-11-13 | $29.07 | $29.14 | $29.01 | $29.10 | $29.10 | 114,950 |
| 2023-11-10 | $28.95 | $29.13 | $28.88 | $29.13 | $29.13 | 228,426 |
| 2023-11-09 | $29.04 | $29.04 | $28.82 | $28.86 | $28.86 | 180,006 |
| 2023-11-08 | $28.94 | $29.02 | $28.93 | $29.00 | $29.00 | 67,857 |
| 2023-11-07 | $28.90 | $29.01 | $28.90 | $29.00 | $29.00 | 57,276 |
| 2023-11-06 | $28.97 | $28.97 | $28.86 | $28.94 | $28.94 | 54,708 |
| 2023-11-03 | $28.90 | $28.97 | $28.83 | $28.91 | $28.91 | 649,689 |
| 2023-11-02 | $28.66 | $28.77 | $28.59 | $28.77 | $28.77 | 68,820 |
| 2023-11-01 | $28.42 | $28.53 | $28.35 | $28.49 | $28.49 | 538,776 |
| 2023-10-31 | $28.22 | $28.42 | $28.18 | $28.35 | $28.35 | 957,090 |
| 2023-10-30 | $28.20 | $28.27 | $28.12 | $28.26 | $28.26 | 506,127 |
| 2023-10-27 | $28.21 | $28.21 | $28.04 | $28.09 | $28.09 | 328,892 |
| 2023-10-26 | $28.34 | $28.34 | $28.13 | $28.16 | $28.16 | 537,976 |
| 2023-10-25 | $28.43 | $28.44 | $28.28 | $28.29 | $28.29 | 383,022 |
| 2023-10-24 | $28.46 | $28.57 | $28.43 | $28.49 | $28.49 | 58,933 |
| 2023-10-23 | $28.42 | $28.55 | $28.35 | $28.43 | $28.43 | 81,998 |
| 2023-10-20 | $28.67 | $28.67 | $28.44 | $28.45 | $28.45 | 531,521 |
| 2023-10-19 | $28.85 | $28.85 | $28.59 | $28.63 | $28.63 | 174,699 |
| 2023-10-18 | $28.92 | $28.94 | $28.76 | $28.79 | $28.79 | 187,478 |
| 2023-10-17 | $28.94 | $29.06 | $28.87 | $29.01 | $29.01 | 41,571 |
| 2023-10-16 | $28.90 | $29.05 | $28.90 | $29.02 | $29.02 | 79,668 |
| 2023-10-13 | $29.03 | $29.03 | $28.76 | $28.85 | $28.85 | 141,692 |
| 2023-10-12 | $28.94 | $29.01 | $28.81 | $28.90 | $28.90 | 38,240 |
| 2023-10-11 | $28.94 | $29.02 | $28.87 | $29.02 | $29.02 | 96,499 |
| 2023-10-10 | $28.95 | $29.05 | $28.91 | $28.95 | $28.95 | 108,515 |
| 2023-10-09 | $28.75 | $28.89 | $28.66 | $28.87 | $28.87 | 268,642 |
| 2023-10-06 | $28.43 | $28.80 | $28.43 | $28.76 | $28.76 | 170,996 |
| 2023-10-05 | $28.59 | $28.61 | $28.46 | $28.58 | $28.58 | 142,846 |
| 2023-10-04 | $28.49 | $28.60 | $28.42 | $28.56 | $28.56 | 178,530 |
| 2023-10-03 | $28.63 | $28.63 | $28.39 | $28.46 | $28.46 | 805,770 |
| 2023-10-02 | $28.69 | $28.69 | $28.55 | $28.65 | $28.65 | 275,338 |
| 2023-09-29 | $28.87 | $28.87 | $28.60 | $28.66 | $28.66 | 161,362 |
| 2023-09-28 | $28.54 | $28.74 | $28.54 | $28.70 | $28.70 | 298,744 |
| 2023-09-27 | $28.60 | $28.64 | $28.47 | $28.60 | $28.60 | 410,907 |
| 2023-09-26 | $28.72 | $28.73 | $28.56 | $28.62 | $28.62 | 136,742 |
| 2023-09-25 | $28.64 | $28.84 | $28.64 | $28.84 | $28.84 | 80,387 |
| 2023-09-22 | $28.84 | $28.89 | $28.73 | $28.76 | $28.76 | 242,268 |
| 2023-09-21 | $28.94 | $28.94 | $28.76 | $28.80 | $28.80 | 47,242 |
| 2023-09-20 | $29.25 | $29.29 | $29.05 | $29.07 | $29.07 | 72,645 |
| 2023-09-19 | $29.30 | $29.30 | $29.13 | $29.23 | $29.23 | 34,928 |
| 2023-09-18 | $29.27 | $29.31 | $29.22 | $29.28 | $29.28 | 20,666 |
| 2023-09-15 | $29.48 | $29.48 | $29.22 | $29.27 | $29.27 | 36,582 |
| 2023-09-14 | $29.43 | $29.49 | $29.40 | $29.49 | $29.49 | 55,610 |
| 2023-09-13 | $29.36 | $29.37 | $29.28 | $29.34 | $29.34 | 1,723,270 |
| 2023-09-12 | $29.31 | $29.42 | $29.27 | $29.33 | $29.33 | 158,320 |
| 2023-09-11 | $29.37 | $29.43 | $29.34 | $29.39 | $29.39 | 30,748 |
| 2023-09-08 | $29.34 | $29.36 | $29.25 | $29.31 | $29.31 | 42,762 |
| 2023-09-07 | $29.24 | $29.30 | $29.21 | $29.29 | $29.29 | 24,534 |
| 2023-09-06 | $29.40 | $29.40 | $29.25 | $29.35 | $29.35 | 28,232 |
| 2023-09-05 | $29.51 | $29.51 | $29.42 | $29.46 | $29.46 | 31,734 |
| 2023-09-01 | $29.54 | $29.55 | $29.45 | $29.55 | $29.55 | 17,167 |
| 2023-08-31 | $29.56 | $29.58 | $29.46 | $29.51 | $29.51 | 40,457 |
| 2023-08-30 | $29.49 | $29.55 | $29.42 | $29.53 | $29.53 | 45,495 |
| 2023-08-29 | $29.20 | $29.47 | $29.20 | $29.46 | $29.46 | 91,389 |
| 2023-08-28 | $29.19 | $29.21 | $29.10 | $29.21 | $29.21 | 48,898 |
| 2023-08-25 | $29.05 | $29.15 | $28.90 | $29.10 | $29.10 | 82,116 |
| 2023-08-24 | $29.33 | $29.33 | $29.00 | $29.01 | $29.01 | 137,893 |
| 2023-08-23 | $29.09 | $29.26 | $29.09 | $29.18 | $29.18 | 127,057 |
| 2023-08-22 | $29.10 | $29.15 | $29.01 | $29.06 | $29.06 | 167,024 |
| 2023-08-21 | $29.03 | $29.12 | $28.93 | $29.10 | $29.10 | 321,431 |
| 2023-08-18 | $28.79 | $29.01 | $28.79 | $28.97 | $28.97 | 208,112 |
| 2023-08-17 | $29.17 | $29.17 | $28.94 | $28.99 | $28.99 | 63,961 |
| 2023-08-16 | $29.22 | $29.27 | $29.04 | $29.04 | $29.04 | 180,962 |
| 2023-08-15 | $29.31 | $29.31 | $29.20 | $29.24 | $29.24 | 189,432 |
| 2023-08-14 | $29.35 | $29.43 | $29.31 | $29.43 | $29.43 | 76,565 |
| 2023-08-11 | $29.29 | $29.36 | $29.27 | $29.30 | $29.30 | 74,317 |
| 2023-08-10 | $29.34 | $29.57 | $29.30 | $29.35 | $29.35 | 86,887 |
| 2023-08-09 | $29.48 | $29.48 | $29.33 | $29.35 | $29.35 | 115,639 |
| 2023-08-08 | $29.43 | $29.48 | $29.29 | $29.47 | $29.47 | 297,784 |
| 2023-08-07 | $29.41 | $29.52 | $29.41 | $29.48 | $29.48 | 421,596 |
| 2023-08-04 | $29.58 | $29.63 | $29.36 | $29.39 | $29.39 | 101,206 |
| 2023-08-03 | $29.42 | $29.53 | $29.37 | $29.47 | $29.47 | 316,142 |
| 2023-08-02 | $29.62 | $29.62 | $29.45 | $29.52 | $29.52 | 128,627 |
| 2023-08-01 | $29.76 | $29.78 | $29.67 | $29.76 | $29.76 | 339,619 |
| 2023-07-31 | $29.72 | $29.76 | $29.61 | $29.75 | $29.75 | 257,800 |
| 2023-07-28 | $29.60 | $29.72 | $29.56 | $29.64 | $29.64 | 11,154 |
| 2023-07-27 | $29.77 | $29.78 | $29.35 | $29.35 | $29.35 | 19,932 |
| 2023-07-26 | $29.51 | $29.53 | $29.45 | $29.53 | $29.53 | 10,853 |
| 2023-07-25 | $29.47 | $29.64 | $29.47 | $29.59 | $29.59 | 11,505 |
| 2023-07-24 | $29.43 | $29.52 | $29.43 | $29.51 | $29.51 | 7,926 |
| 2023-07-21 | $29.38 | $29.45 | $29.36 | $29.36 | $29.36 | 12,459 |
| 2023-07-20 | $29.45 | $29.45 | $29.32 | $29.37 | $29.37 | 456,456 |
| 2023-07-19 | $29.56 | $29.57 | $29.49 | $29.52 | $29.52 | 36,657 |
| 2023-07-18 | $29.22 | $29.48 | $29.22 | $29.45 | $29.45 | 53,993 |
| 2023-07-17 | $29.19 | $29.31 | $29.17 | $29.27 | $29.27 | 12,568 |
| 2023-07-14 | $29.25 | $29.25 | $29.13 | $29.14 | $29.14 | 5,155 |
| 2023-07-13 | $29.10 | $29.21 | $29.03 | $29.15 | $29.15 | 10,477 |
| 2023-07-12 | $28.98 | $29.07 | $28.91 | $28.94 | $28.94 | 12,620 |
| 2023-07-11 | $28.62 | $28.78 | $28.60 | $28.78 | $28.78 | 22,141 |
| 2023-07-10 | $28.52 | $28.55 | $28.43 | $28.55 | $28.55 | 7,032 |
| 2023-07-07 | $28.55 | $28.63 | $28.45 | $28.47 | $28.47 | 12,261 |
| 2023-07-06 | $28.59 | $28.61 | $28.41 | $28.55 | $28.55 | 38,561 |
| 2023-07-05 | $28.77 | $28.85 | $28.73 | $28.76 | $28.76 | 41,791 |
| 2023-07-03 | $28.77 | $28.82 | $28.76 | $28.81 | $28.81 | 10,222 |
| 2023-06-30 | $28.75 | $28.85 | $28.71 | $28.82 | $28.82 | 8,763 |
| 2023-06-29 | $28.32 | $28.47 | $28.32 | $28.44 | $28.44 | 16,735 |
| 2023-06-28 | $28.30 | $28.40 | $28.26 | $28.35 | $28.35 | 41,286 |
| 2023-06-27 | $28.13 | $28.37 | $28.12 | $28.34 | $28.34 | 15,418 |
| 2023-06-26 | $28.16 | $28.18 | $28.04 | $28.04 | $28.04 | 11,546 |
| 2023-06-23 | $28.17 | $28.27 | $28.12 | $28.15 | $28.15 | 56,083 |
| 2023-06-22 | $28.32 | $28.35 | $28.25 | $28.35 | $28.35 | 29,575 |
| 2023-06-21 | $28.34 | $28.34 | $28.24 | $28.24 | $28.24 | 510,544 |
| 2023-06-20 | $28.35 | $28.53 | $28.35 | $28.43 | $28.43 | 2,099 |
| 2023-06-16 | $28.65 | $28.68 | $28.54 | $28.55 | $28.55 | 453,518 |
| 2023-06-15 | $28.35 | $28.68 | $28.32 | $28.61 | $28.61 | 20,092 |
| 2023-06-14 | $28.27 | $28.41 | $28.16 | $28.28 | $28.28 | 38,546 |
| 2023-06-13 | $28.28 | $28.31 | $28.23 | $28.28 | $28.28 | 10,681 |
| 2023-06-12 | $28.05 | $28.15 | $27.93 | $28.11 | $28.11 | 28,101 |
| 2023-06-09 | $27.96 | $27.98 | $27.87 | $27.87 | $27.87 | 17,886 |
| 2023-06-08 | $27.75 | $27.91 | $27.75 | $27.90 | $27.90 | 1,867 |
| 2023-06-07 | $27.90 | $27.90 | $27.66 | $27.74 | $27.74 | 42,447 |
| 2023-06-06 | $27.64 | $27.84 | $27.64 | $27.84 | $27.84 | 15,085 |
| 2023-06-05 | $28.17 | $28.17 | $27.75 | $27.79 | $27.79 | 237,490 |
| 2023-06-02 | $27.64 | $27.85 | $27.63 | $27.83 | $27.83 | 6,828 |
| 2023-06-01 | $27.21 | $27.49 | $27.21 | $27.41 | $27.41 | 13,911 |
| 2023-05-31 | $27.35 | $27.35 | $27.15 | $27.22 | $27.22 | 13,024 |
| 2023-05-30 | $27.46 | $27.46 | $27.31 | $27.38 | $27.38 | 363,794 |
| 2023-05-26 | $27.23 | $27.46 | $27.22 | $27.38 | $27.38 | 16,310 |
| 2023-05-25 | $27.05 | $27.21 | $27.03 | $27.13 | $27.13 | 23,170 |
| 2023-05-24 | $26.97 | $27.02 | $26.90 | $26.93 | $26.93 | 8,769 |
| 2023-05-23 | $27.22 | $27.29 | $27.07 | $27.15 | $27.15 | 14,667 |
| 2023-05-22 | $27.36 | $27.38 | $27.28 | $27.31 | $27.31 | 4,800 |
| 2023-05-19 | $27.39 | $27.42 | $27.27 | $27.30 | $27.30 | 21,831 |
| 2023-05-18 | $27.23 | $27.34 | $27.17 | $27.34 | $27.34 | 7,734 |
| 2023-05-17 | $26.95 | $27.20 | $26.95 | $27.12 | $27.12 | 18,688 |
| 2023-05-16 | $27.01 | $27.01 | $26.90 | $26.90 | $26.90 | 9,504 |
| 2023-05-15 | $27.07 | $27.07 | $26.99 | $27.02 | $27.02 | 4,628 |
| 2023-05-12 | $27.19 | $27.19 | $26.88 | $27.03 | $27.03 | 7,954 |
| 2023-05-11 | $26.97 | $27.07 | $26.97 | $27.03 | $27.03 | 5,998 |
| 2023-05-10 | $27.10 | $27.14 | $26.96 | $27.09 | $27.09 | 14,597 |
| 2023-05-09 | $27.01 | $27.05 | $26.98 | $27.01 | $27.01 | 8,365 |
| 2023-05-08 | $27.06 | $27.12 | $27.01 | $27.06 | $27.06 | 7,105 |
| 2023-05-05 | $26.86 | $27.13 | $26.86 | $27.10 | $27.10 | 6,029 |
| 2023-05-04 | $26.78 | $26.83 | $26.74 | $26.75 | $26.75 | 14,137 |
| 2023-05-03 | $27.05 | $27.14 | $26.88 | $26.90 | $26.90 | 18,912 |
| 2023-05-02 | $27.28 | $27.28 | $26.93 | $27.03 | $27.03 | 20,586 |
| 2023-05-01 | $27.28 | $27.31 | $27.23 | $27.29 | $27.29 | 17,963 |
| 2023-04-28 | $27.09 | $27.30 | $27.07 | $27.30 | $27.30 | 997,277 |
| 2023-04-27 | $26.92 | $27.13 | $26.87 | $27.10 | $27.10 | 4,720 |
| 2023-04-26 | $26.82 | $26.89 | $26.72 | $26.74 | $26.74 | 15,798 |
| 2023-04-25 | $26.99 | $27.03 | $26.83 | $26.85 | $26.85 | 23,179 |
| 2023-04-24 | $27.12 | $27.14 | $27.02 | $27.12 | $27.12 | 6,474 |
| 2023-04-21 | $27.06 | $27.12 | $27.03 | $27.09 | $27.09 | 35,772 |
| 2023-04-20 | $27.14 | $27.20 | $27.00 | $27.07 | $27.07 | 77,299 |
| 2023-04-19 | $27.02 | $27.25 | $27.02 | $27.16 | $27.16 | 265,147 |
| 2023-04-18 | $27.20 | $27.25 | $27.15 | $27.21 | $27.21 | 18,680 |
| 2023-04-17 | $27.16 | $27.20 | $27.07 | $27.18 | $27.18 | 21,562 |
| 2023-04-14 | $27.22 | $27.22 | $27.06 | $27.14 | $27.14 | 5,759 |
| 2023-04-13 | $27.05 | $27.24 | $27.05 | $27.19 | $27.19 | 12,789 |
| 2023-04-12 | $27.15 | $27.15 | $26.93 | $26.96 | $26.96 | 11,731 |
| 2023-04-11 | $27.05 | $27.14 | $27.02 | $27.04 | $27.04 | 390,066 |
| 2023-04-10 | $26.88 | $27.05 | $26.88 | $27.02 | $27.02 | 9,246 |
| 2023-04-06 | $26.91 | $27.05 | $26.91 | $27.01 | $27.01 | 11,843 |
| 2023-04-05 | $27.02 | $27.02 | $26.88 | $26.96 | $26.96 | 6,308 |
| 2023-04-04 | $27.07 | $27.11 | $26.97 | $27.01 | $27.01 | 225,085 |
| 2023-04-03 | $27.13 | $27.13 | $27.05 | $27.12 | $27.12 | 3,756 |
| 2023-03-31 | $26.85 | $27.05 | $26.85 | $27.05 | $27.05 | 5,182 |
| 2023-03-30 | $26.85 | $26.85 | $26.71 | $26.78 | $26.78 | 5,287 |
| 2023-03-29 | $26.60 | $26.73 | $26.56 | $26.69 | $26.69 | 12,190 |
| 2023-03-28 | $26.49 | $26.52 | $26.38 | $26.47 | $26.47 | 3,473 |
| 2023-03-27 | $26.61 | $26.62 | $26.50 | $26.52 | $26.52 | 27,146 |
| 2023-03-24 | $26.38 | $26.53 | $26.30 | $26.50 | $26.50 | 12,393 |
| 2023-03-23 | $26.47 | $26.65 | $26.35 | $26.46 | $26.46 | 7,828 |
| 2023-03-22 | $26.57 | $26.66 | $26.42 | $26.42 | $26.42 | 2,864 |
| 2023-03-21 | $26.56 | $26.67 | $26.50 | $26.64 | $26.64 | 11,231 |
| 2023-03-20 | $26.41 | $26.49 | $26.36 | $26.42 | $26.42 | 18,533 |
| 2023-03-17 | $26.44 | $26.50 | $26.30 | $26.38 | $26.38 | 25,227 |
| 2023-03-16 | $26.18 | $26.51 | $26.18 | $26.51 | $26.51 | 19,740 |
| 2023-03-15 | $26.12 | $26.28 | $26.09 | $26.20 | $26.20 | 16,521 |
| 2023-03-14 | $26.27 | $26.33 | $26.14 | $26.28 | $26.28 | 15,999 |
| 2023-03-13 | $26.01 | $26.28 | $25.95 | $26.13 | $26.13 | 76,974 |
| 2023-03-10 | $26.17 | $26.27 | $26.02 | $26.08 | $26.08 | 529,088 |
| 2023-03-09 | $26.62 | $26.62 | $26.22 | $26.28 | $26.28 | 5,109 |
| 2023-03-08 | $26.50 | $26.55 | $26.42 | $26.51 | $26.51 | 5,532 |
| 2023-03-07 | $26.74 | $26.77 | $26.50 | $26.50 | $26.50 | 10,460 |
| 2023-03-06 | $26.87 | $26.90 | $26.76 | $26.76 | $26.76 | 3,432 |
| 2023-03-03 | $26.57 | $26.76 | $26.57 | $26.76 | $26.76 | 1,195 |
| 2023-03-02 | $26.32 | $26.52 | $26.32 | $26.51 | $26.51 | 2,271 |
| 2023-03-01 | $26.50 | $26.50 | $26.37 | $26.45 | $26.45 | 127,567 |
| 2023-02-28 | $26.52 | $26.61 | $26.47 | $26.49 | $26.49 | 5,536 |
| 2023-02-27 | $26.64 | $26.68 | $26.49 | $26.53 | $26.53 | 7,277 |
| 2023-02-24 | $26.45 | $26.56 | $26.41 | $26.48 | $26.48 | 3,994 |
| 2023-02-23 | $26.65 | $26.71 | $26.49 | $26.66 | $26.66 | 4,842 |
| 2023-02-22 | $26.69 | $26.69 | $26.54 | $26.56 | $26.56 | 23,439 |
| 2023-02-21 | $26.83 | $26.83 | $26.61 | $26.63 | $26.63 | 5,377 |
| 2023-02-17 | $26.92 | $26.98 | $26.82 | $26.93 | $26.93 | 6,495 |
| 2023-02-16 | $27.00 | $27.13 | $26.99 | $26.99 | $26.99 | 3,224 |
| 2023-02-15 | $27.02 | $27.19 | $27.02 | $27.17 | $27.17 | 131,920 |
| 2023-02-14 | $27.21 | $27.21 | $27.03 | $27.17 | $27.17 | 6,495 |
| 2023-02-13 | $27.00 | $27.15 | $27.00 | $27.15 | $27.15 | 9,047 |
| 2023-02-10 | $26.92 | $26.98 | $26.92 | $26.98 | $26.98 | 1,826 |
| 2023-02-09 | $27.20 | $27.20 | $26.95 | $26.96 | $26.96 | 7,725 |
| 2023-02-08 | $27.19 | $27.19 | $27.05 | $27.09 | $27.09 | 192,012 |
| 2023-02-07 | $27.06 | $27.28 | $27.00 | $27.28 | $27.28 | 3,546 |
| 2023-02-06 | $27.03 | $27.11 | $26.99 | $27.04 | $27.04 | 5,521 |
| 2023-02-03 | $27.21 | $27.29 | $27.14 | $27.14 | $27.14 | 6,509 |
| 2023-02-02 | $27.18 | $27.36 | $27.18 | $27.29 | $27.29 | 38,610 |
| 2023-02-01 | $26.85 | $27.17 | $26.80 | $27.07 | $27.07 | 10,790 |
| 2023-01-31 | $26.70 | $26.90 | $26.70 | $26.90 | $26.90 | 7,877 |
| 2023-01-30 | $26.75 | $26.85 | $26.68 | $26.68 | $26.68 | 3,628 |
| 2023-01-27 | $26.87 | $26.95 | $26.84 | $26.92 | $26.92 | 3,072 |
| 2023-01-26 | $26.78 | $26.82 | $26.70 | $26.82 | $26.82 | 24,800 |
| 2023-01-25 | $26.44 | $26.65 | $26.44 | $26.65 | $26.65 | 11,066 |
| 2023-01-24 | $26.70 | $26.70 | $26.64 | $26.68 | $26.68 | 7,780 |
| 2023-01-23 | $26.60 | $26.76 | $26.59 | $26.70 | $26.70 | 4,459 |
| 2023-01-20 | $26.28 | $26.51 | $26.28 | $26.51 | $26.51 | 4,476 |
| 2023-01-19 | $26.31 | $26.33 | $26.20 | $26.27 | $26.27 | 4,462 |
| 2023-01-18 | $26.67 | $26.67 | $26.38 | $26.38 | $26.38 | 4,800 |
| 2023-01-17 | $26.62 | $26.66 | $26.57 | $26.59 | $26.59 | 14,033 |
| 2023-01-13 | $26.49 | $26.65 | $26.49 | $26.63 | $26.63 | 3,680 |
| 2023-01-12 | $26.52 | $26.61 | $26.52 | $26.56 | $26.56 | 6,767 |
| 2023-01-11 | $26.42 | $26.57 | $26.42 | $26.57 | $26.57 | 8,439 |
| 2023-01-10 | $26.28 | $26.37 | $26.24 | $26.37 | $26.37 | 5,085 |
| 2023-01-09 | $26.40 | $26.49 | $26.25 | $26.25 | $26.25 | 11,930 |
| 2023-01-06 | $26.15 | $26.29 | $26.15 | $26.27 | $26.27 | 1,753 |
| 2023-01-05 | $26.06 | $26.06 | $25.98 | $25.99 | $25.99 | 4,981 |
| 2023-01-04 | $26.07 | $26.25 | $26.07 | $26.13 | $26.13 | 7,359 |
| 2023-01-03 | $26.10 | $26.10 | $26.00 | $26.07 | $26.07 | 17,843 |
| 2022-12-30 | $26.03 | $26.13 | $26.00 | $26.12 | $26.12 | 12,546 |
| 2022-12-29 | $26.12 | $26.24 | $26.12 | $26.17 | $26.17 | 7,014 |
| 2022-12-28 | $26.12 | $26.17 | $25.98 | $25.98 | $25.98 | 10,228 |
| 2022-12-27 | $26.18 | $26.18 | $26.11 | $26.14 | $26.14 | 4,864 |
| 2022-12-23 | $26.01 | $26.17 | $26.01 | $26.15 | $26.15 | 3,643 |
| 2022-12-22 | $26.08 | $26.09 | $25.92 | $26.09 | $26.09 | 7,599 |
| 2022-12-21 | $26.24 | $26.30 | $26.23 | $26.27 | $26.27 | 6,196 |
| 2022-12-20 | $26.02 | $26.12 | $26.02 | $26.08 | $26.08 | 3,824 |
| 2022-12-19 | $26.17 | $26.18 | $26.00 | $26.08 | $26.08 | 4,844 |
| 2022-12-16 | $26.20 | $26.22 | $26.11 | $26.22 | $26.22 | 5,558 |
| 2022-12-15 | $26.41 | $26.41 | $26.24 | $26.30 | $26.30 | 36,472 |
| 2022-12-14 | $26.84 | $26.84 | $26.58 | $26.66 | $26.66 | 3,799 |
| 2022-12-13 | $26.96 | $26.96 | $26.65 | $26.73 | $26.73 | 14,769 |
| 2022-12-12 | $26.49 | $26.65 | $26.49 | $26.64 | $26.64 | 30,488 |
| 2022-12-09 | $26.59 | $26.59 | $26.46 | $26.47 | $26.47 | 6,813 |
| 2022-12-08 | $26.51 | $26.57 | $26.50 | $26.51 | $26.51 | 5,637 |
| 2022-12-07 | $26.49 | $26.49 | $26.42 | $26.44 | $26.44 | 3,795 |
| 2022-12-06 | $26.52 | $26.58 | $26.41 | $26.44 | $26.44 | 6,185 |
| 2022-12-05 | $26.71 | $26.79 | $26.62 | $26.65 | $26.65 | 28,296 |
| 2022-12-02 | $26.76 | $26.92 | $26.73 | $26.86 | $26.86 | 17,990 |
| 2022-12-01 | $26.91 | $26.96 | $26.81 | $26.86 | $26.86 | 21,586 |
| 2022-11-30 | $26.49 | $26.89 | $26.44 | $26.86 | $26.86 | 11,769 |
| 2022-11-29 | $26.47 | $26.53 | $26.41 | $26.48 | $26.48 | 7,348 |
| 2022-11-28 | $26.60 | $26.67 | $26.46 | $26.50 | $26.50 | 10,941 |
| 2022-11-25 | $26.70 | $26.74 | $26.69 | $26.69 | $26.69 | 5,945 |
| 2022-11-23 | $26.62 | $26.73 | $26.60 | $26.69 | $26.69 | 53,114 |
| 2022-11-22 | $26.46 | $26.62 | $26.46 | $26.62 | $26.62 | 5,382 |
| 2022-11-21 | $26.45 | $26.48 | $26.39 | $26.44 | $26.44 | 7,689 |
| 2022-11-18 | $26.51 | $26.52 | $26.39 | $26.48 | $26.48 | 16,670 |
| 2022-11-17 | $26.26 | $26.47 | $26.26 | $26.40 | $26.40 | 5,453 |
| 2022-11-16 | $26.44 | $26.49 | $26.41 | $26.46 | $26.46 | 37,170 |
| 2022-11-15 | $26.57 | $26.63 | $26.48 | $26.57 | $26.57 | 4,298 |
| 2022-11-14 | $26.53 | $26.61 | $26.44 | $26.45 | $26.45 | 14,522 |
| 2022-11-11 | $26.48 | $26.61 | $26.36 | $26.50 | $26.50 | 45,602 |
| 2022-11-10 | $26.21 | $26.48 | $26.21 | $26.47 | $26.47 | 38,202 |
| 2022-11-09 | $25.95 | $25.99 | $25.77 | $25.85 | $25.85 | 272,508 |
| 2022-11-08 | $26.13 | $26.13 | $25.99 | $26.06 | $26.06 | 7,883 |
| 2022-11-07 | $25.89 | $26.03 | $25.85 | $26.00 | $26.00 | 39,801 |
| 2022-11-04 | $25.75 | $25.88 | $25.70 | $25.85 | $25.85 | 19,104 |
| 2022-11-03 | $25.69 | $25.80 | $25.64 | $25.74 | $25.74 | 8,754 |
| 2022-11-02 | $26.08 | $26.22 | $25.84 | $25.88 | $25.88 | 108,419 |
| 2022-11-01 | $26.24 | $26.24 | $26.06 | $26.14 | $26.14 | 9,084 |
| 2022-10-31 | $26.14 | $26.21 | $26.09 | $26.20 | $26.20 | 340,898 |
| 2022-10-28 | $26.03 | $26.27 | $25.96 | $26.27 | $26.27 | 27,810 |
| 2022-10-27 | $26.03 | $26.09 | $25.95 | $25.97 | $25.97 | 19,561 |
| 2022-10-26 | $26.03 | $26.18 | $26.01 | $26.01 | $26.01 | 12,096 |
| 2022-10-25 | $25.98 | $26.08 | $25.98 | $26.08 | $26.08 | 10,849 |
| 2022-10-24 | $25.74 | $25.94 | $25.74 | $25.88 | $25.88 | 12,549 |
| 2022-10-21 | $25.57 | $25.81 | $25.55 | $25.81 | $25.81 | 6,476 |
| 2022-10-20 | $25.59 | $25.68 | $25.47 | $25.51 | $25.51 | 19,922 |
| 2022-10-19 | $25.59 | $25.68 | $25.50 | $25.58 | $25.58 | 26,867 |
| 2022-10-18 | $25.73 | $25.80 | $25.58 | $25.63 | $25.63 | 13,907 |
| 2022-10-17 | $25.50 | $25.57 | $25.48 | $25.53 | $25.53 | 7,089 |
| 2022-10-14 | $25.37 | $25.42 | $25.24 | $25.28 | $25.28 | 11,774 |
| 2022-10-13 | $25.08 | $25.53 | $25.04 | $25.51 | $25.51 | 36,109 |
| 2022-10-12 | $25.28 | $25.35 | $25.25 | $25.25 | $25.25 | 224,228 |
| 2022-10-11 | $25.22 | $25.41 | $25.22 | $25.27 | $25.27 | 5,099 |
| 2022-10-10 | $25.40 | $25.40 | $25.29 | $25.35 | $25.35 | 10,471 |
| 2022-10-07 | $25.58 | $25.58 | $25.40 | $25.43 | $25.43 | 27,431 |
| 2022-10-06 | $25.86 | $25.86 | $25.70 | $25.77 | $25.77 | 133,065 |
| 2022-10-05 | $25.80 | $25.93 | $25.68 | $25.89 | $25.89 | 17,627 |
| 2022-10-04 | $25.86 | $25.91 | $25.77 | $25.89 | $25.89 | 14,369 |
| 2022-10-03 | $25.40 | $25.63 | $25.40 | $25.55 | $25.55 | 38,865 |
| 2022-09-30 | $25.47 | $25.55 | $25.30 | $25.30 | $25.30 | 88,731 |
| 2022-09-29 | $25.49 | $25.50 | $25.36 | $25.44 | $25.44 | 116,779 |
| 2022-09-28 | $25.49 | $25.72 | $25.45 | $25.72 | $25.72 | 11,442 |
| 2022-09-27 | $25.65 | $25.65 | $25.40 | $25.48 | $25.48 | 142,696 |
| 2022-09-26 | $25.58 | $25.67 | $25.41 | $25.50 | $25.50 | 73,553 |
| 2022-09-23 | $25.63 | $25.65 | $25.44 | $25.56 | $25.56 | 19,136 |
| 2022-09-22 | $25.84 | $25.88 | $25.77 | $25.87 | $25.87 | 60,303 |
| 2022-09-21 | $26.15 | $26.24 | $25.92 | $25.92 | $25.92 | 54,321 |
| 2022-09-20 | $26.05 | $26.12 | $26.02 | $26.09 | $26.09 | 15,504 |
| 2022-09-19 | $26.13 | $26.24 | $26.13 | $26.22 | $26.22 | 28,509 |
| 2022-09-16 | $26.08 | $26.15 | $26.04 | $26.15 | $26.15 | 105,577 |
| 2022-09-15 | $26.36 | $26.39 | $26.18 | $26.22 | $26.22 | 37,042 |
| 2022-09-14 | $26.33 | $26.41 | $26.27 | $26.36 | $26.36 | 8,127 |
| 2022-09-13 | $26.66 | $26.66 | $26.28 | $26.32 | $26.32 | 30,879 |
| 2022-09-12 | $26.85 | $26.91 | $26.83 | $26.86 | $26.86 | 46,990 |
| 2022-09-09 | $26.76 | $26.81 | $26.73 | $26.78 | $26.78 | 13,420 |
| 2022-09-08 | $26.41 | $26.60 | $26.41 | $26.56 | $26.56 | 12,813 |
| 2022-09-07 | $26.31 | $26.54 | $26.31 | $26.49 | $26.49 | 13,176 |
| 2022-09-06 | $26.37 | $26.39 | $26.25 | $26.28 | $26.28 | 12,143 |
| 2022-09-02 | $26.55 | $26.64 | $26.30 | $26.34 | $26.34 | 31,105 |
| 2022-09-01 | $26.29 | $26.45 | $26.28 | $26.45 | $26.45 | 17,533 |
| 2022-08-31 | $26.53 | $26.56 | $26.43 | $26.43 | $26.43 | 11,248 |
| 2022-08-30 | $26.62 | $26.62 | $26.47 | $26.51 | $26.51 | 41,958 |
| 2022-08-29 | $26.64 | $26.74 | $26.64 | $26.70 | $26.70 | 22,528 |
| 2022-08-26 | $27.01 | $27.04 | $26.77 | $26.80 | $26.80 | 19,558 |
| 2022-08-25 | $27.03 | $27.14 | $27.01 | $27.12 | $27.12 | 8,839 |
| 2022-08-24 | $26.95 | $27.03 | $26.92 | $27.00 | $27.00 | 30,033 |
| 2022-08-23 | $26.99 | $27.05 | $26.93 | $26.96 | $26.96 | 19,988 |
| 2022-08-22 | $27.04 | $27.04 | $26.92 | $26.95 | $26.95 | 16,227 |
| 2022-08-19 | $27.23 | $27.23 | $27.15 | $27.21 | $27.21 | 7,815 |
| 2022-08-18 | $27.30 | $27.36 | $27.26 | $27.32 | $27.32 | 23,824 |
| 2022-08-17 | $27.32 | $27.34 | $27.20 | $27.28 | $27.28 | 78,373 |
| 2022-08-16 | $27.37 | $27.41 | $27.28 | $27.37 | $27.37 | 27,149 |
| 2022-08-15 | $27.29 | $27.37 | $27.25 | $27.31 | $27.31 | 33,627 |
| 2022-08-12 | $27.11 | $27.29 | $27.11 | $27.29 | $27.29 | 240,810 |
| 2022-08-11 | $27.25 | $27.27 | $27.08 | $27.12 | $27.12 | 227,251 |
| 2022-08-10 | $27.10 | $27.16 | $27.08 | $27.14 | $27.14 | 22,470 |
| 2022-08-09 | $26.95 | $26.97 | $26.85 | $26.89 | $26.89 | 18,425 |
| 2022-08-08 | $27.03 | $27.05 | $26.90 | $26.95 | $26.95 | 20,332 |
| 2022-08-05 | $26.91 | $26.98 | $26.88 | $26.96 | $26.96 | 20,987 |
| 2022-08-04 | $27.02 | $27.03 | $26.93 | $26.95 | $26.95 | 40,210 |
| 2022-08-03 | $26.95 | $27.03 | $26.87 | $27.02 | $27.02 | 66,523 |
| 2022-08-02 | $26.91 | $26.98 | $26.81 | $26.83 | $26.83 | 587,029 |
| 2022-08-01 | $26.87 | $26.99 | $26.82 | $26.95 | $26.95 | 857,031 |
| 2022-07-29 | $27.02 | $27.02 | $26.89 | $26.94 | $26.94 | 195,033 |
| 2022-07-28 | $26.95 | $26.98 | $26.95 | $26.96 | $26.96 | 17,839 |
| 2022-07-27 | $26.99 | $26.99 | $26.95 | $26.97 | $26.97 | 27,403 |
| 2022-07-26 | $26.95 | $26.99 | $26.91 | $26.95 | $26.95 | 6,418 |
| 2022-07-25 | $26.95 | $26.97 | $26.94 | $26.94 | $26.94 | 860 |
| 2022-07-22 | $26.93 | $26.99 | $26.90 | $26.95 | $26.95 | 28,438 |
| 2022-07-21 | $26.94 | $27.01 | $26.90 | $26.95 | $26.95 | 2,654 |
| 2022-07-20 | $26.91 | $26.97 | $26.91 | $26.95 | $26.95 | 429 |
| 2022-07-19 | $26.93 | $26.98 | $26.93 | $26.95 | $26.95 | 2,360 |
| 2022-07-18 | $26.91 | $26.98 | $26.91 | $26.97 | $26.97 | 1,402 |
| 2022-07-15 | $26.95 | $26.95 | $26.94 | $26.95 | $26.95 | 555 |
| 2022-07-14 | $26.97 | $26.98 | $26.92 | $26.94 | $26.94 | 225,920 |
| 2022-07-13 | $26.90 | $26.94 | $26.90 | $26.91 | $26.91 | 1,893 |
| 2022-07-12 | $26.91 | $26.95 | $26.91 | $26.95 | $26.95 | 732 |
| 2022-07-11 | $26.91 | $26.95 | $26.91 | $26.95 | $26.95 | 3,840 |
| 2022-07-08 | $26.93 | $26.97 | $26.93 | $26.97 | $26.97 | 17,043 |
| 2022-07-07 | $26.95 | $26.98 | $26.93 | $26.98 | $26.98 | 14,808 |
| 2022-07-06 | $26.93 | $26.97 | $26.93 | $26.93 | $26.93 | 2,583 |
| 2022-07-05 | $26.96 | $27.00 | $26.95 | $26.96 | $26.96 | 1,568 |
| 2022-07-01 | $26.95 | $26.96 | $26.95 | $26.96 | $26.96 | 100 |
| 2022-06-30 | $26.90 | $26.99 | $26.90 | $26.93 | $26.93 | 2,116 |
| 2022-06-29 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 399 |
| 2022-06-28 | $27.04 | $27.07 | $26.96 | $26.96 | $26.96 | 2,234 |
| 2022-06-27 | $27.10 | $27.10 | $27.02 | $27.03 | $27.03 | 3,543 |
| 2022-06-24 | $27.03 | $27.07 | $27.03 | $27.05 | $27.05 | 449 |
| 2022-06-23 | $26.93 | $26.96 | $26.90 | $26.96 | $26.96 | 2,720 |
| 2022-06-22 | $26.96 | $27.00 | $26.91 | $26.95 | $26.95 | 2,397 |
| 2022-06-21 | $26.92 | $26.94 | $26.92 | $26.94 | $26.94 | 1,275 |
| 2022-06-17 | $26.87 | $26.95 | $26.87 | $26.89 | $26.89 | 1,773 |
| 2022-06-16 | $26.95 | $26.95 | $26.84 | $26.88 | $26.88 | 3,354 |
| 2022-06-15 | $27.01 | $27.01 | $26.96 | $26.96 | $26.96 | 4,024 |
| 2022-06-14 | $26.95 | $26.97 | $26.88 | $26.93 | $26.93 | 251,819 |
| 2022-06-13 | $27.02 | $27.02 | $26.92 | $26.94 | $26.94 | 2,406 |
| 2022-06-10 | $27.15 | $27.18 | $27.09 | $27.13 | $27.13 | 6,943 |
| 2022-06-09 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 74 |
| 2022-06-08 | $27.68 | $27.68 | $27.58 | $27.58 | $27.58 | 1,796 |
| 2022-06-07 | $27.66 | $27.78 | $27.66 | $27.74 | $27.74 | 879 |
| 2022-06-06 | $27.64 | $27.67 | $27.63 | $27.63 | $27.63 | 3,282 |
| 2022-06-03 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 130 |
| 2022-06-02 | $27.50 | $27.80 | $27.50 | $27.80 | $27.80 | 3,236 |
| 2022-06-01 | $27.61 | $27.67 | $27.57 | $27.59 | $27.59 | 5,711 |
| 2022-05-31 | $27.70 | $27.77 | $27.70 | $27.70 | $27.70 | 6,446 |
| 2022-05-27 | $27.66 | $27.77 | $27.66 | $27.77 | $27.77 | 597 |
| 2022-05-26 | $27.44 | $27.55 | $27.44 | $27.54 | $27.54 | 1,960 |
| 2022-05-25 | $27.31 | $27.35 | $27.29 | $27.35 | $27.35 | 15,048 |
| 2022-05-24 | $27.31 | $27.31 | $27.18 | $27.28 | $27.28 | 6,028 |
| 2022-05-23 | $27.32 | $27.33 | $27.29 | $27.33 | $27.33 | 2,629 |
| 2022-05-20 | $27.15 | $27.16 | $27.04 | $27.16 | $27.16 | 3,207 |
| 2022-05-19 | $27.23 | $27.26 | $27.20 | $27.20 | $27.20 | 5,706 |
| 2022-05-18 | $27.50 | $27.50 | $27.24 | $27.26 | $27.26 | 3,057 |
| 2022-05-17 | $27.60 | $27.63 | $27.57 | $27.63 | $27.63 | 1,551 |
| 2022-05-16 | $27.40 | $27.45 | $27.40 | $27.45 | $27.45 | 372 |
| 2022-05-13 | $27.55 | $27.55 | $27.51 | $27.51 | $27.51 | 328 |
| 2022-05-12 | $27.33 | $27.33 | $27.24 | $27.29 | $27.29 | 231,645 |
| 2022-05-11 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 652 |
| 2022-05-10 | $27.46 | $27.57 | $27.46 | $27.53 | $27.53 | 652 |
| 2022-05-09 | $27.58 | $27.58 | $27.48 | $27.48 | $27.48 | 47,008 |
| 2022-05-06 | $27.78 | $27.82 | $27.74 | $27.82 | $27.82 | 2,033 |
| 2022-05-05 | $27.91 | $27.91 | $27.86 | $27.88 | $27.88 | 2,211 |
| 2022-05-04 | $27.97 | $28.36 | $27.94 | $28.36 | $28.36 | 6,371 |
| 2022-05-03 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 7,913 |
| 2022-05-02 | $27.76 | $27.94 | $27.67 | $27.90 | $27.90 | 7,913 |
| 2022-04-29 | $27.91 | $27.91 | $27.85 | $27.85 | $27.85 | 1,141 |
| 2022-04-28 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 5,678 |
| 2022-04-27 | $28.12 | $28.17 | $28.03 | $28.03 | $28.03 | 5,678 |
| 2022-04-26 | $28.18 | $28.21 | $28.03 | $28.03 | $28.03 | 1,410 |
| 2022-04-25 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 472 |
| 2022-04-22 | $28.46 | $28.46 | $28.33 | $28.33 | $28.33 | 472 |
| 2022-04-21 | $28.94 | $28.94 | $28.66 | $28.67 | $28.67 | 811 |
| 2022-04-20 | $29.00 | $29.00 | $28.81 | $28.85 | $28.85 | 1,219 |
| 2022-04-19 | $28.84 | $28.86 | $28.83 | $28.86 | $28.86 | 1,866 |
| 2022-04-18 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 57 |
| 2022-04-14 | $28.72 | $28.74 | $28.67 | $28.67 | $28.67 | 1,009 |
| 2022-04-13 | $28.78 | $28.82 | $28.77 | $28.82 | $28.82 | 337 |
| 2022-04-12 | $28.83 | $28.84 | $28.69 | $28.69 | $28.69 | 1,264 |
| 2022-04-11 | $28.93 | $28.93 | $28.73 | $28.74 | $28.74 | 2,451 |
| 2022-04-08 | $28.89 | $28.96 | $28.89 | $28.93 | $28.93 | 995 |
| 2022-04-07 | $28.97 | $28.97 | $28.89 | $28.96 | $28.96 | 4,185 |
| 2022-04-06 | $28.92 | $29.00 | $28.83 | $28.92 | $28.92 | 3,213 |
| 2022-04-05 | $29.20 | $29.20 | $29.01 | $29.01 | $29.01 | 2,530 |
| 2022-04-04 | $29.14 | $29.14 | $29.12 | $29.12 | $29.12 | 911 |
| 2022-04-01 | $29.07 | $29.07 | $29.03 | $29.06 | $29.06 | 2,865 |
| 2022-03-31 | $29.20 | $29.23 | $29.04 | $29.04 | $29.04 | 5,340 |
| 2022-03-30 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 14 |
| 2022-03-29 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 14 |
| 2022-03-28 | $28.96 | $29.10 | $28.96 | $29.10 | $29.10 | 698 |
| 2022-03-25 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 122 |
| 2022-03-24 | $28.96 | $28.98 | $28.96 | $28.98 | $28.98 | 706 |
| 2022-03-23 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1 |
| 2022-03-22 | $28.90 | $28.94 | $28.90 | $28.94 | $28.94 | 606 |
| 2022-03-21 | $28.83 | $28.85 | $28.82 | $28.83 | $28.83 | 462 |
| 2022-03-18 | $28.75 | $28.84 | $28.75 | $28.84 | $28.84 | 3,121 |
| 2022-03-17 | $28.51 | $28.69 | $28.51 | $28.69 | $28.69 | 4,135 |
| 2022-03-16 | $28.43 | $28.55 | $28.37 | $28.55 | $28.55 | 2,573 |
| 2022-03-15 | $28.23 | $28.31 | $28.22 | $28.31 | $28.31 | 788 |
| 2022-03-14 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 67 |
| 2022-03-11 | $28.24 | $28.24 | $28.17 | $28.17 | $28.17 | 228 |
| 2022-03-10 | $28.24 | $28.34 | $28.24 | $28.30 | $28.30 | 3,235 |
| 2022-03-09 | $28.32 | $28.34 | $28.32 | $28.33 | $28.33 | 513 |
| 2022-03-08 | $28.10 | $28.28 | $28.10 | $28.11 | $28.11 | 3,683 |
| 2022-03-07 | $28.40 | $28.40 | $28.14 | $28.16 | $28.16 | 3,001 |
| 2022-03-04 | $28.41 | $28.49 | $28.39 | $28.48 | $28.48 | 5,239 |
| 2022-03-03 | $28.60 | $28.60 | $28.56 | $28.56 | $28.56 | 1,712 |
| 2022-03-02 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 342 |
| 2022-03-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 4,331 |
| 2022-02-28 | $28.48 | $28.56 | $28.47 | $28.56 | $28.56 | 4,331 |
| 2022-02-25 | $28.61 | $28.61 | $28.58 | $28.58 | $28.58 | 369 |
| 2022-02-24 | $28.05 | $28.37 | $28.03 | $28.37 | $28.37 | 3,603 |
| 2022-02-23 | $28.58 | $28.58 | $28.20 | $28.21 | $28.21 | 15,283 |
| 2022-02-22 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 121 |
| 2022-02-18 | $28.59 | $28.59 | $28.52 | $28.52 | $28.52 | 100 |
| 2022-02-17 | $28.77 | $28.77 | $28.61 | $28.61 | $28.61 | 3,207 |
| 2022-02-16 | $28.76 | $28.83 | $28.76 | $28.83 | $28.83 | 200 |
| 2022-02-15 | $28.77 | $28.80 | $28.70 | $28.80 | $28.80 | 890 |
| 2022-02-14 | $28.68 | $28.69 | $28.59 | $28.64 | $28.64 | 980 |
| 2022-02-11 | $28.85 | $28.87 | $28.69 | $28.69 | $28.69 | 2,734 |
| 2022-02-10 | $28.96 | $28.99 | $28.87 | $28.87 | $28.87 | 64,050 |
| 2022-02-09 | $29.02 | $29.05 | $29.02 | $29.03 | $29.03 | 1,263 |
| 2022-02-08 | $28.87 | $28.92 | $28.87 | $28.92 | $28.92 | 3,181 |
| 2022-02-07 | $28.83 | $28.83 | $28.81 | $28.81 | $28.81 | 543 |
| 2022-02-04 | $28.83 | $28.88 | $28.76 | $28.87 | $28.87 | 8,124 |
| 2022-02-03 | $28.90 | $28.90 | $28.82 | $28.82 | $28.82 | 27,022 |
| 2022-02-02 | $28.99 | $29.05 | $28.99 | $29.05 | $29.05 | 19,713 |
| 2022-02-01 | $28.85 | $28.96 | $28.84 | $28.96 | $28.96 | 4,248 |
| 2022-01-31 | $28.77 | $28.87 | $28.77 | $28.87 | $28.87 | 8,846 |
| 2022-01-28 | $28.42 | $28.69 | $28.36 | $28.69 | $28.69 | 60,250 |
| 2022-01-27 | $28.69 | $28.69 | $28.47 | $28.47 | $28.47 | 595 |
| 2022-01-26 | $28.60 | $28.76 | $28.45 | $28.49 | $28.49 | 17,756 |
| 2022-01-25 | $28.49 | $28.62 | $28.49 | $28.54 | $28.54 | 30,812 |
| 2022-01-24 | $28.42 | $28.65 | $28.28 | $28.65 | $28.65 | 45,811 |
| 2022-01-21 | $28.70 | $28.71 | $28.60 | $28.63 | $28.63 | 5,150 |
| 2022-01-20 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 426 |
| 2022-01-19 | $28.98 | $28.98 | $28.92 | $28.92 | $28.92 | 426 |
| 2022-01-18 | $28.97 | $29.07 | $28.97 | $28.98 | $28.98 | 10,407 |
| 2022-01-14 | $29.09 | $29.14 | $29.09 | $29.14 | $29.14 | 335 |
| 2022-01-13 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 59 |
| 2022-01-12 | $29.24 | $29.25 | $29.20 | $29.24 | $29.24 | 2,320 |
| 2022-01-11 | $29.19 | $29.22 | $29.19 | $29.22 | $29.22 | 1,195 |
| 2022-01-10 | $29.09 | $29.15 | $29.09 | $29.15 | $29.15 | 810 |
| 2022-01-07 | $29.18 | $29.18 | $29.15 | $29.16 | $29.16 | 1,048 |
| 2022-01-06 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 9 |
| 2022-01-05 | $29.30 | $29.31 | $29.18 | $29.18 | $29.18 | 772 |
| 2022-01-04 | $29.27 | $29.33 | $29.27 | $29.33 | $29.33 | 713 |
| 2022-01-03 | $29.25 | $29.30 | $29.25 | $29.30 | $29.30 | 20,237 |
| 2021-12-31 | $29.24 | $29.34 | $29.24 | $29.28 | $29.28 | 1,209 |
| 2021-12-30 | $29.26 | $29.29 | $29.26 | $29.29 | $29.29 | 272 |
| 2021-12-29 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 93 |
| 2021-12-28 | $29.28 | $29.28 | $29.24 | $29.27 | $29.27 | 1,281 |
| 2021-12-27 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 1,714 |
| 2021-12-23 | $29.14 | $29.19 | $29.14 | $29.19 | $29.19 | 1,714 |
| 2021-12-22 | $29.05 | $29.15 | $29.05 | $29.13 | $29.13 | 29,811 |
| 2021-12-21 | $29.04 | $29.08 | $29.01 | $29.06 | $29.06 | 4,480 |
| 2021-12-20 | $28.83 | $28.92 | $28.83 | $28.92 | $28.92 | 3,331 |
| 2021-12-17 | $29.04 | $29.04 | $29.00 | $29.00 | $29.00 | 197 |
| 2021-12-16 | $29.10 | $29.11 | $29.08 | $29.09 | $29.09 | 1,095 |
| 2021-12-15 | $29.06 | $29.15 | $29.06 | $29.15 | $29.15 | 500 |
| 2021-12-14 | $29.01 | $29.01 | $28.98 | $29.00 | $29.00 | 9,304 |
| 2021-12-13 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 3,717 |
| 2021-12-10 | $29.10 | $29.14 | $29.10 | $29.13 | $29.13 | 3,717 |
| 2021-12-09 | $29.10 | $29.12 | $29.07 | $29.08 | $29.08 | 1,022 |
| 2021-12-08 | $29.06 | $29.14 | $29.06 | $29.14 | $29.14 | 5,256 |
| 2021-12-07 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 51 |
| 2021-12-06 | $28.78 | $28.95 | $28.78 | $28.91 | $28.91 | 6,225 |
| 2021-12-03 | $28.63 | $28.78 | $28.63 | $28.78 | $28.78 | 165 |
| 2021-12-02 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 66 |
| 2021-12-01 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 148 |
| 2021-11-30 | $28.83 | $28.87 | $28.83 | $28.87 | $28.87 | 9,334 |
| 2021-11-29 | $28.98 | $29.06 | $28.98 | $29.06 | $29.06 | 1,189 |
| 2021-11-26 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 911 |
| 2021-11-24 | $29.12 | $29.14 | $29.12 | $29.14 | $29.14 | 911 |
| 2021-11-23 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 84 |
| 2021-11-22 | $29.22 | $29.22 | $29.12 | $29.12 | $29.12 | 2,980 |
| 2021-11-19 | $29.20 | $29.20 | $29.14 | $29.14 | $29.14 | 614 |
| 2021-11-18 | $29.11 | $29.20 | $29.11 | $29.15 | $29.15 | 1,412 |
| 2021-11-17 | $29.19 | $29.19 | $29.14 | $29.14 | $29.14 | 474 |
| 2021-11-16 | $29.14 | $29.22 | $29.12 | $29.17 | $29.17 | 3,528 |
| 2021-11-15 | $29.18 | $29.18 | $29.13 | $29.13 | $29.13 | 1,161 |
| 2021-11-12 | $29.12 | $29.18 | $29.12 | $29.13 | $29.13 | 1,774 |
| 2021-11-11 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 266 |
| 2021-11-10 | $29.04 | $29.08 | $29.03 | $29.08 | $29.08 | 5,196 |
| 2021-11-09 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 35 |
| 2021-11-08 | $29.12 | $29.16 | $29.12 | $29.15 | $29.15 | 392,548 |
| 2021-11-05 | $29.13 | $29.16 | $29.13 | $29.16 | $29.16 | 1,676 |
| 2021-11-04 | $29.17 | $29.17 | $29.10 | $29.10 | $29.10 | 3,621 |
| 2021-11-03 | $29.08 | $29.16 | $29.02 | $29.13 | $29.13 | 4,068 |
| 2021-11-02 | $29.10 | $29.13 | $29.04 | $29.07 | $29.07 | 3,367 |
| 2021-11-01 | $29.03 | $29.05 | $29.01 | $29.05 | $29.05 | 2,701 |
| 2021-10-29 | $28.98 | $29.05 | $28.98 | $29.03 | $29.03 | 1,670 |
| 2021-10-28 | $29.04 | $29.05 | $29.01 | $29.01 | $29.01 | 3,861 |
| 2021-10-27 | $29.02 | $29.02 | $28.94 | $28.94 | $28.94 | 2,974 |
| 2021-10-26 | $28.99 | $29.01 | $28.99 | $29.00 | $29.00 | 706 |
| 2021-10-25 | $28.98 | $29.04 | $28.96 | $29.03 | $29.03 | 3,920 |
| 2021-10-22 | $28.93 | $28.99 | $28.91 | $28.98 | $28.98 | 10,732 |
| 2021-10-21 | $28.92 | $28.99 | $28.89 | $28.99 | $28.99 | 5,694 |
| 2021-10-20 | $28.97 | $28.97 | $28.91 | $28.91 | $28.91 | 734 |
| 2021-10-19 | $28.85 | $28.88 | $28.85 | $28.88 | $28.88 | 630 |
| 2021-10-18 | $28.83 | $28.87 | $28.79 | $28.82 | $28.82 | 2,205 |
| 2021-10-15 | $28.75 | $28.84 | $28.74 | $28.84 | $28.84 | 2,072 |
| 2021-10-14 | $28.66 | $28.77 | $28.66 | $28.73 | $28.73 | 2,654 |
| 2021-10-13 | $28.53 | $28.62 | $28.53 | $28.62 | $28.62 | 735 |
| 2021-10-12 | $28.61 | $28.61 | $28.54 | $28.54 | $28.54 | 63,491 |
| 2021-10-11 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 82 |
| 2021-10-08 | $28.61 | $28.69 | $28.59 | $28.62 | $28.62 | 4,115 |
| 2021-10-07 | $28.65 | $28.68 | $28.62 | $28.62 | $28.62 | 798 |
| 2021-10-06 | $28.59 | $28.60 | $28.54 | $28.59 | $28.59 | 10,609 |
| 2021-10-05 | $28.51 | $28.59 | $28.49 | $28.52 | $28.52 | 1,992 |
| 2021-10-04 | $28.45 | $28.45 | $28.41 | $28.41 | $28.41 | 2,538 |
| 2021-10-01 | $28.46 | $28.54 | $28.46 | $28.54 | $28.54 | 501 |
| 2021-09-30 | $28.47 | $28.47 | $28.44 | $28.44 | $28.44 | 7,202 |
| 2021-09-29 | $28.54 | $28.65 | $28.54 | $28.54 | $28.54 | 4,127 |
| 2021-09-28 | $28.58 | $28.64 | $28.51 | $28.52 | $28.52 | 5,668 |
| 2021-09-27 | $28.80 | $28.80 | $28.73 | $28.73 | $28.73 | 1,177 |
| 2021-09-24 | $28.75 | $28.77 | $28.75 | $28.76 | $28.76 | 779 |
| 2021-09-23 | $28.76 | $28.76 | $28.75 | $28.75 | $28.75 | 878 |
| 2021-09-22 | $28.57 | $28.72 | $28.57 | $28.68 | $28.68 | 152,176 |
| 2021-09-21 | $28.68 | $28.68 | $28.53 | $28.53 | $28.53 | 8,171 |
| 2021-09-20 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 15 |
| 2021-09-17 | $28.61 | $28.72 | $28.61 | $28.72 | $28.72 | 5,853 |
| 2021-09-16 | $28.67 | $28.76 | $28.67 | $28.76 | $28.76 | 149 |
| 2021-09-15 | $28.80 | $28.81 | $28.76 | $28.77 | $28.77 | 3,111 |
| 2021-09-14 | $28.73 | $28.74 | $28.63 | $28.74 | $28.74 | 677 |
| 2021-09-13 | $28.76 | $28.77 | $28.72 | $28.72 | $28.72 | 2,000 |
| 2021-09-10 | $28.71 | $28.76 | $28.70 | $28.70 | $28.70 | 4,630 |
| 2021-09-09 | $28.87 | $28.87 | $28.74 | $28.79 | $28.79 | 7,048 |
| 2021-09-08 | $28.75 | $28.80 | $28.75 | $28.80 | $28.80 | 2,095 |
| 2021-09-07 | $28.81 | $28.83 | $28.79 | $28.83 | $28.83 | 681 |
| 2021-09-03 | $28.89 | $28.91 | $28.80 | $28.85 | $28.85 | 3,701 |
| 2021-09-02 | $28.87 | $28.87 | $28.81 | $28.85 | $28.85 | 6,213 |
| 2021-09-01 | $28.85 | $28.92 | $28.81 | $28.84 | $28.84 | 8,912 |
| 2021-08-31 | $28.79 | $28.91 | $28.78 | $28.89 | $28.89 | 11,935 |
| 2021-08-30 | $28.94 | $28.94 | $28.83 | $28.83 | $28.83 | 3,862 |
| 2021-08-27 | $28.81 | $28.88 | $28.76 | $28.80 | $28.80 | 25,647 |
| 2021-08-26 | $28.78 | $28.83 | $28.73 | $28.75 | $28.75 | 9,993 |
| 2021-08-25 | $28.83 | $28.83 | $28.75 | $28.82 | $28.82 | 2,785 |
| 2021-08-24 | $28.80 | $28.82 | $28.78 | $28.78 | $28.78 | 19,019 |
| 2021-08-23 | $28.83 | $28.83 | $28.76 | $28.77 | $28.77 | 21,553 |
| 2021-08-20 | $28.69 | $28.72 | $28.62 | $28.68 | $28.68 | 15,302 |
| 2021-08-19 | $28.68 | $28.68 | $28.58 | $28.60 | $28.60 | 3,266 |
| 2021-08-18 | $28.63 | $28.74 | $28.60 | $28.60 | $28.60 | 11,223 |
| 2021-08-17 | $28.70 | $28.73 | $28.62 | $28.69 | $28.69 | 10,128 |
| 2021-08-16 | $28.73 | $28.77 | $28.70 | $28.76 | $28.76 | 16,471 |
| 2021-08-13 | $28.78 | $28.79 | $28.73 | $28.74 | $28.74 | 33,430 |
| 2021-08-12 | $28.62 | $28.75 | $28.62 | $28.71 | $28.71 | 3,980 |
| 2021-08-11 | $28.73 | $28.73 | $28.64 | $28.70 | $28.70 | 15,607 |
| 2021-08-10 | $28.67 | $28.72 | $28.66 | $28.67 | $28.67 | 23,786 |
| 2021-08-09 | $28.69 | $28.71 | $28.62 | $28.67 | $28.67 | 399,484 |
| 2021-08-06 | $28.67 | $28.72 | $28.67 | $28.72 | $28.72 | 38,108 |
| 2021-08-05 | $28.72 | $28.72 | $28.64 | $28.65 | $28.65 | 13,022 |
| 2021-08-04 | $28.66 | $28.66 | $28.56 | $28.64 | $28.64 | 26,029 |
| 2021-08-03 | $28.57 | $28.66 | $28.55 | $28.65 | $28.65 | 12,555 |
| 2021-08-02 | $28.70 | $28.70 | $28.58 | $28.59 | $28.59 | 189,180 |
| 2021-07-30 | $28.64 | $28.66 | $28.61 | $28.64 | $28.64 | 125,537 |
| 2021-07-29 | $28.71 | $28.71 | $28.57 | $28.61 | $28.61 | 23,503 |
| 2021-07-28 | $28.61 | $28.63 | $28.56 | $28.60 | $28.60 | 17,769 |
| 2021-07-27 | $28.54 | $28.62 | $28.54 | $28.59 | $28.59 | 4,598 |
| 2021-07-26 | $28.55 | $28.58 | $28.54 | $28.58 | $28.58 | 14,145 |
| 2021-07-23 | $28.62 | $28.62 | $28.58 | $28.58 | $28.58 | 670 |
| 2021-07-22 | $28.55 | $28.58 | $28.55 | $28.58 | $28.58 | 7,368 |
| 2021-07-21 | $28.50 | $28.62 | $28.50 | $28.60 | $28.60 | 2,730 |
| 2021-07-20 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 68 |
| 2021-07-19 | $28.65 | $28.65 | $28.56 | $28.56 | $28.56 | 10,244 |
| 2021-07-16 | $28.60 | $28.60 | $28.57 | $28.57 | $28.57 | 1,029 |
| 2021-07-15 | $28.54 | $28.61 | $28.54 | $28.57 | $28.57 | 6,824 |
| 2021-07-14 | $28.54 | $28.57 | $28.54 | $28.57 | $28.57 | 300 |
| 2021-07-13 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 267 |
| 2021-07-12 | $28.54 | $28.57 | $28.52 | $28.57 | $28.57 | 15,871 |
| 2021-07-09 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2021-07-08 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2021-07-07 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2021-07-06 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 213 |
| 2021-07-02 | $28.53 | $28.56 | $28.53 | $28.56 | $28.56 | 213 |
| 2021-07-01 | $28.65 | $28.65 | $28.52 | $28.56 | $28.56 | 4,002 |
| 2021-06-30 | $28.52 | $28.56 | $28.52 | $28.56 | $28.56 | 374 |
| 2021-06-29 | $28.39 | $28.56 | $28.39 | $28.56 | $28.56 | 1,599 |
| 2021-06-28 | $28.56 | $28.58 | $28.52 | $28.56 | $28.56 | 2,469 |
| 2021-06-25 | $28.53 | $28.56 | $28.53 | $28.56 | $28.56 | 2,347 |
| 2021-06-24 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 3,117 |
| 2021-06-23 | $28.55 | $28.55 | $28.53 | $28.53 | $28.53 | 3,117 |
| 2021-06-22 | $28.52 | $28.55 | $28.51 | $28.55 | $28.55 | 1,275 |
| 2021-06-21 | $28.51 | $28.58 | $28.49 | $28.54 | $28.54 | 2,061 |
| 2021-06-18 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 74 |
| 2021-06-17 | $28.51 | $28.54 | $28.51 | $28.54 | $28.54 | 223 |
| 2021-06-16 | $28.54 | $28.54 | $28.49 | $28.54 | $28.54 | 2,450 |
| 2021-06-15 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 981 |
| 2021-06-14 | $28.56 | $28.56 | $28.55 | $28.55 | $28.55 | 981 |
| 2021-06-11 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 1,206 |
| 2021-06-10 | $28.53 | $28.57 | $28.53 | $28.54 | $28.54 | 1,206 |
| 2021-06-09 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 9 |
| 2021-06-08 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 1,395 |
| 2021-06-07 | $28.56 | $28.57 | $28.53 | $28.56 | $28.56 | 2,315 |
| 2021-06-04 | $28.44 | $28.53 | $28.44 | $28.53 | $28.53 | 6,415 |
| 2021-06-03 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 173 |
| 2021-06-02 | $28.23 | $28.49 | $28.23 | $28.49 | $28.49 | 932 |
| 2021-06-01 | $28.43 | $28.51 | $28.43 | $28.49 | $28.49 | 8,352 |
| 2021-05-28 | $28.45 | $28.47 | $28.45 | $28.47 | $28.47 | 150 |
| 2021-05-27 | $28.47 | $28.49 | $28.47 | $28.47 | $28.47 | 1,284 |
| 2021-05-26 | $28.48 | $28.54 | $28.47 | $28.47 | $28.47 | 966 |
| 2021-05-25 | $28.50 | $28.50 | $28.46 | $28.46 | $28.46 | 916 |
| 2021-05-24 | $28.43 | $28.46 | $28.43 | $28.46 | $28.46 | 800 |
| 2021-05-21 | $28.39 | $28.43 | $28.39 | $28.43 | $28.43 | 1,319 |
| 2021-05-20 | $28.41 | $28.43 | $28.38 | $28.43 | $28.43 | 1,066 |
| 2021-05-19 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 679 |
| 2021-05-18 | $28.38 | $28.38 | $28.36 | $28.36 | $28.36 | 679 |
| 2021-05-17 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 1 |
| 2021-05-14 | $28.47 | $28.47 | $28.42 | $28.43 | $28.43 | 738 |
| 2021-05-13 | $28.40 | $28.40 | $28.37 | $28.37 | $28.37 | 431 |
| 2021-05-12 | $28.44 | $28.44 | $28.31 | $28.31 | $28.31 | 818 |
| 2021-05-11 | $28.37 | $28.39 | $28.34 | $28.39 | $28.39 | 779 |
| 2021-05-10 | $28.44 | $28.49 | $28.39 | $28.44 | $28.44 | 2,137 |
| 2021-05-07 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 100 |
| 2021-05-06 | $28.34 | $28.42 | $28.34 | $28.42 | $28.42 | 2,688 |
| 2021-05-05 | $28.37 | $28.42 | $28.37 | $28.42 | $28.42 | 234 |
| 2021-05-04 | $28.36 | $28.45 | $28.35 | $28.40 | $28.40 | 2,301 |
| 2021-05-03 | $28.10 | $28.43 | $28.10 | $28.43 | $28.43 | 2,909 |
| 2021-04-30 | $28.37 | $28.42 | $28.35 | $28.42 | $28.42 | 316 |
| 2021-04-29 | $28.43 | $28.45 | $28.41 | $28.45 | $28.45 | 6,833 |
| 2021-04-28 | $28.43 | $28.45 | $28.41 | $28.45 | $28.45 | 4,727 |
| 2021-04-27 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 1,855 |
| 2021-04-26 | $28.47 | $28.49 | $28.42 | $28.45 | $28.45 | 1,855 |
| 2021-04-23 | $28.44 | $28.44 | $28.43 | $28.43 | $28.43 | 879 |
| 2021-04-22 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 297 |
| 2021-04-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 76,637 |
| 2021-04-20 | $28.43 | $28.45 | $28.31 | $28.38 | $28.38 | 76,637 |
| 2021-04-19 | $28.37 | $28.43 | $28.37 | $28.42 | $28.42 | 2,461 |
| 2021-04-16 | $28.40 | $28.43 | $28.39 | $28.43 | $28.43 | 2,709 |
| 2021-04-15 | $28.35 | $28.42 | $28.35 | $28.42 | $28.42 | 1,010 |
| 2021-04-14 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 20 |
| 2021-04-13 | $28.35 | $28.41 | $28.35 | $28.41 | $28.41 | 3,467 |
| 2021-04-12 | $28.75 | $28.75 | $28.40 | $28.40 | $28.40 | 579 |
| 2021-04-09 | $28.31 | $28.39 | $28.31 | $28.39 | $28.39 | 28,007 |
| 2021-04-08 | $28.31 | $28.38 | $28.31 | $28.38 | $28.38 | 160 |
| 2021-04-07 | $28.36 | $28.42 | $28.33 | $28.37 | $28.37 | 1,907 |
| 2021-04-06 | $28.14 | $28.36 | $28.14 | $28.36 | $28.36 | 1,671 |
| 2021-04-05 | $28.70 | $28.70 | $28.32 | $28.37 | $28.37 | 9,215 |
| 2021-04-01 | $28.26 | $28.36 | $28.24 | $28.27 | $28.27 | 23,517 |
| 2021-03-31 | $28.24 | $28.24 | $28.23 | $28.23 | $28.23 | 7,243 |
| 2021-03-30 | $28.20 | $28.26 | $28.18 | $28.26 | $28.26 | 1,774 |
| 2021-03-29 | $28.25 | $28.25 | $28.21 | $28.22 | $28.22 | 1,448 |
| 2021-03-26 | $28.19 | $28.26 | $28.19 | $28.26 | $28.26 | 1,150 |
| 2021-03-25 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2021-03-24 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 2,098 |
| 2021-03-23 | $28.62 | $28.62 | $28.24 | $28.24 | $28.24 | 2,098 |
| 2021-03-22 | $28.15 | $28.23 | $28.15 | $28.23 | $28.23 | 2,142 |
| 2021-03-19 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 4,313 |
| 2021-03-18 | $28.20 | $28.20 | $28.14 | $28.14 | $28.14 | 4,313 |
| 2021-03-17 | $28.19 | $28.25 | $28.19 | $28.25 | $28.25 | 1,700 |
| 2021-03-16 | $28.15 | $28.19 | $28.15 | $28.19 | $28.19 | 1,525 |
| 2021-03-15 | $28.12 | $28.20 | $28.12 | $28.20 | $28.20 | 450 |
| 2021-03-12 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 1,420 |
| 2021-03-11 | $28.09 | $28.14 | $28.09 | $28.14 | $28.14 | 1,420 |
| 2021-03-10 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 11 |
| 2021-03-09 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 11 |
| 2021-03-08 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 3,393 |
| 2021-03-05 | $27.84 | $28.01 | $27.84 | $28.01 | $28.01 | 3,393 |
| 2021-03-04 | $27.96 | $27.96 | $27.83 | $27.83 | $27.83 | 1,157 |
| 2021-03-03 | $27.99 | $27.99 | $27.97 | $27.97 | $27.97 | 939 |
| 2021-03-02 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 399 |
| 2021-03-01 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 399 |
| 2021-02-26 | $27.88 | $27.94 | $27.88 | $27.94 | $27.94 | 4,897 |
| 2021-02-25 | $27.87 | $27.90 | $27.87 | $27.90 | $27.90 | 148 |
| 2021-02-24 | $28.00 | $28.07 | $28.00 | $28.07 | $28.07 | 5,766 |
| 2021-02-23 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1 |
| 2021-02-22 | $28.04 | $28.04 | $27.99 | $27.99 | $27.99 | 1,200 |
| 2021-02-19 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 112 |
| 2021-02-18 | $27.94 | $28.00 | $27.94 | $28.00 | $28.00 | 112 |
| 2021-02-17 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 2,177 |
| 2021-02-16 | $28.04 | $28.06 | $27.98 | $28.04 | $28.04 | 2,338 |
| 2021-02-12 | $27.97 | $28.05 | $27.97 | $28.03 | $28.03 | 2,041 |
| 2021-02-11 | $27.97 | $28.00 | $27.96 | $28.00 | $28.00 | 2,052 |
| 2021-02-10 | $27.99 | $28.00 | $27.99 | $27.99 | $27.99 | 51,442 |
| 2021-02-09 | $28.00 | $28.04 | $27.99 | $28.02 | $28.02 | 531 |
| 2021-02-08 | $27.72 | $28.05 | $27.72 | $28.05 | $28.05 | 2,023 |
| 2021-02-05 | $27.96 | $28.01 | $27.96 | $28.01 | $28.01 | 1,305 |
| 2021-02-04 | $27.92 | $28.01 | $27.92 | $28.01 | $28.01 | 1,948 |
| 2021-02-03 | $27.91 | $27.91 | $27.90 | $27.90 | $27.90 | 400 |
| 2021-02-02 | $27.85 | $27.93 | $27.85 | $27.93 | $27.93 | 138 |
| 2021-02-01 | $27.68 | $27.84 | $27.68 | $27.84 | $27.84 | 4,407 |
| 2021-01-29 | $27.68 | $27.74 | $27.68 | $27.74 | $27.74 | 5,831 |
| 2021-01-28 | $27.78 | $27.85 | $27.77 | $27.85 | $27.85 | 10,415 |
| 2021-01-27 | $27.83 | $27.84 | $27.72 | $27.76 | $27.76 | 58,535 |
| 2021-01-26 | $27.94 | $28.00 | $27.81 | $27.90 | $27.90 | 194,304 |
| 2021-01-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 102 |
| 2021-01-22 | $27.93 | $27.97 | $27.91 | $27.97 | $27.97 | 2,674 |
| 2021-01-21 | $27.96 | $28.01 | $27.93 | $28.01 | $28.01 | 3,615 |
| 2021-01-20 | $27.78 | $27.98 | $27.78 | $27.96 | $27.96 | 16,421 |
| 2021-01-19 | $27.89 | $27.95 | $27.88 | $27.95 | $27.95 | 2,744 |
| 2021-01-15 | $27.81 | $27.90 | $27.77 | $27.90 | $27.90 | 4,263 |
| 2021-01-14 | $27.92 | $27.97 | $27.89 | $27.94 | $27.94 | 789 |
| 2021-01-13 | $27.89 | $27.97 | $27.81 | $27.97 | $27.97 | 5,703 |
| 2021-01-12 | $27.90 | $27.95 | $27.84 | $27.95 | $27.95 | 10,923 |
| 2021-01-11 | $27.64 | $27.97 | $27.64 | $27.92 | $27.92 | 13,557 |
| 2021-01-08 | $27.90 | $27.97 | $27.90 | $27.93 | $27.93 | 4,181 |
| 2021-01-07 | $27.95 | $27.96 | $27.81 | $27.92 | $27.92 | 4,712 |
| 2021-01-06 | $27.87 | $27.93 | $27.74 | $27.86 | $27.86 | 1,548 |
| 2021-01-05 | $27.75 | $27.85 | $27.73 | $27.85 | $27.85 | 53,235 |
| 2021-01-04 | $27.82 | $27.82 | $27.70 | $27.75 | $27.75 | 8,796 |
| 2020-12-31 | $27.60 | $27.90 | $27.60 | $27.90 | $27.90 | 14,989 |
| 2020-12-30 | $27.82 | $27.86 | $27.78 | $27.78 | $27.78 | 4,659 |
| 2020-12-29 | $27.82 | $27.84 | $27.76 | $27.80 | $27.80 | 9,475 |
| 2020-12-28 | $27.88 | $27.90 | $27.74 | $27.82 | $27.82 | 2,617 |
| 2020-12-24 | $27.50 | $27.82 | $27.50 | $27.82 | $27.82 | 6,183 |
| 2020-12-23 | $27.80 | $27.80 | $27.75 | $27.75 | $27.75 | 4,977 |
| 2020-12-22 | $27.75 | $27.83 | $27.64 | $27.83 | $27.83 | 8,607 |
| 2020-12-21 | $27.61 | $27.86 | $27.61 | $27.77 | $27.77 | 9,005 |
| 2020-12-18 | $27.77 | $27.78 | $27.72 | $27.78 | $27.78 | 6,584 |
| 2020-12-17 | $27.54 | $27.80 | $27.54 | $27.78 | $27.78 | 19,745 |
| 2020-12-16 | $27.74 | $27.88 | $27.73 | $27.82 | $27.82 | 9,907 |
| 2020-12-15 | $27.69 | $27.79 | $27.68 | $27.77 | $27.77 | 3,346 |
| 2020-12-14 | $27.80 | $27.80 | $27.73 | $27.73 | $27.73 | 1,110 |
| 2020-12-11 | $27.67 | $27.82 | $27.67 | $27.75 | $27.75 | 6,685 |
| 2020-12-10 | $27.70 | $27.85 | $27.70 | $27.79 | $27.79 | 10,875 |
| 2020-12-09 | $27.78 | $27.83 | $27.70 | $27.73 | $27.73 | 4,894 |
| 2020-12-08 | $27.74 | $27.82 | $27.74 | $27.82 | $27.82 | 402 |
| 2020-12-07 | $27.76 | $27.84 | $27.72 | $27.77 | $27.77 | 6,577 |
| 2020-12-04 | $27.73 | $27.81 | $27.70 | $27.81 | $27.81 | 4,665 |
| 2020-12-03 | $27.72 | $27.81 | $27.69 | $27.77 | $27.77 | 20,487 |
| 2020-12-02 | $27.48 | $27.73 | $27.48 | $27.71 | $27.71 | 13,030 |
| 2020-12-01 | $27.76 | $27.81 | $27.70 | $27.77 | $27.77 | 6,956 |
| 2020-11-30 | $27.54 | $27.73 | $27.52 | $27.70 | $27.70 | 7,820 |
| 2020-11-27 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 58 |
| 2020-11-25 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 5,322 |
| 2020-11-24 | $27.73 | $27.79 | $27.56 | $27.74 | $27.74 | 5,322 |
| 2020-11-23 | $27.53 | $27.65 | $27.53 | $27.65 | $27.65 | 572 |
| 2020-11-20 | $27.31 | $27.61 | $27.31 | $27.61 | $27.61 | 11,172 |
| 2020-11-19 | $27.54 | $27.66 | $27.53 | $27.58 | $27.58 | 5,784 |
| 2020-11-18 | $27.44 | $27.62 | $27.44 | $27.62 | $27.62 | 100 |
| 2020-11-17 | $27.70 | $27.77 | $27.62 | $27.68 | $27.68 | 9,022 |
| 2020-11-16 | $27.65 | $27.78 | $27.62 | $27.62 | $27.62 | 319,141 |
| 2020-11-13 | $27.55 | $27.71 | $27.55 | $27.65 | $27.65 | 28,360 |
| 2020-11-12 | $27.69 | $27.69 | $27.56 | $27.58 | $27.58 | 2,037 |
| 2020-11-11 | $27.55 | $27.63 | $27.55 | $27.63 | $27.63 | 1,746 |
| 2020-11-10 | $27.45 | $27.64 | $27.45 | $27.52 | $27.52 | 8,124 |
| 2020-11-09 | $27.66 | $27.75 | $27.52 | $27.60 | $27.60 | 1,619 |
| 2020-11-06 | $27.39 | $27.48 | $27.39 | $27.48 | $27.48 | 2,319 |
| 2020-11-05 | $27.40 | $27.54 | $27.40 | $27.46 | $27.46 | 4,594 |
| 2020-11-04 | $27.20 | $27.40 | $27.20 | $27.34 | $27.34 | 1,337 |
| 2020-11-03 | $27.11 | $27.14 | $27.09 | $27.14 | $27.14 | 632 |
| 2020-11-02 | $26.73 | $26.98 | $26.73 | $26.98 | $26.98 | 1,048 |
| 2020-10-30 | $26.90 | $26.90 | $26.74 | $26.85 | $26.85 | 4,735 |
| 2020-10-29 | $26.93 | $27.09 | $26.92 | $27.01 | $27.01 | 11,798 |
| 2020-10-28 | $26.90 | $26.97 | $26.90 | $26.90 | $26.90 | 8,914 |
| 2020-10-27 | $27.12 | $27.15 | $27.10 | $27.15 | $27.15 | 642 |
| 2020-10-26 | $27.29 | $27.30 | $27.15 | $27.15 | $27.15 | 2,378 |
| 2020-10-23 | $27.34 | $27.43 | $27.34 | $27.35 | $27.35 | 2,075 |
| 2020-10-22 | $27.33 | $27.44 | $27.26 | $27.32 | $27.32 | 51,042 |
| 2020-10-21 | $27.27 | $27.27 | $27.25 | $27.25 | $27.25 | 5,493 |
| 2020-10-20 | $27.19 | $27.37 | $27.19 | $27.23 | $27.23 | 166,409 |
| 2020-10-19 | $27.24 | $27.24 | $27.18 | $27.23 | $27.23 | 1,762 |
| 2020-10-16 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 86 |
| 2020-10-15 | $27.27 | $27.29 | $27.27 | $27.29 | $27.29 | 599 |
| 2020-10-14 | $27.32 | $27.38 | $27.31 | $27.37 | $27.37 | 978 |
| 2020-10-13 | $27.40 | $27.40 | $27.24 | $27.40 | $27.40 | 400 |
| 2020-10-12 | $27.43 | $27.45 | $27.36 | $27.37 | $27.37 | 8,122 |
| 2020-10-09 | $27.27 | $27.34 | $27.26 | $27.26 | $27.26 | 4,658 |
| 2020-10-08 | $27.18 | $27.21 | $27.18 | $27.19 | $27.19 | 5,908 |
| 2020-10-07 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 19 |
| 2020-10-06 | $27.10 | $27.11 | $27.05 | $27.05 | $27.05 | 1,120 |
| 2020-10-05 | $27.10 | $27.11 | $27.05 | $27.07 | $27.07 | 5,373 |
| 2020-10-02 | $26.94 | $27.11 | $26.94 | $27.02 | $27.02 | 3,241 |
| 2020-10-01 | $27.03 | $27.10 | $26.99 | $27.07 | $27.07 | 15,044 |
| 2020-09-30 | $27.04 | $27.11 | $27.02 | $27.02 | $27.02 | 3,356 |
| 2020-09-29 | $27.02 | $27.02 | $26.92 | $26.96 | $26.96 | 4,415 |
| 2020-09-28 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 84 |
| 2020-09-25 | $26.78 | $26.91 | $26.76 | $26.91 | $26.91 | 1,372 |
| 2020-09-24 | $26.69 | $26.78 | $26.69 | $26.78 | $26.78 | 2,361 |
| 2020-09-23 | $26.94 | $26.98 | $26.70 | $26.76 | $26.76 | 4,897 |
| 2020-09-22 | $26.88 | $26.93 | $26.88 | $26.90 | $26.90 | 3,950 |
| 2020-09-21 | $26.90 | $26.90 | $26.70 | $26.80 | $26.80 | 14,956 |
| 2020-09-18 | $26.90 | $27.00 | $26.90 | $26.95 | $26.95 | 2,199 |
| 2020-09-17 | $26.97 | $27.04 | $26.97 | $26.99 | $26.99 | 3,521 |
| 2020-09-16 | $27.15 | $27.26 | $27.05 | $27.05 | $27.05 | 2,842 |
| 2020-09-15 | $27.16 | $27.16 | $27.11 | $27.13 | $27.13 | 601 |
| 2020-09-14 | $27.07 | $27.19 | $27.05 | $27.11 | $27.11 | 3,313 |
| 2020-09-11 | $27.07 | $27.08 | $26.90 | $27.01 | $27.01 | 78,330 |
| 2020-09-10 | $27.10 | $27.10 | $26.94 | $26.99 | $26.99 | 776 |
| 2020-09-09 | $27.12 | $27.13 | $27.08 | $27.13 | $27.13 | 13,034 |
| 2020-09-08 | $27.22 | $27.22 | $26.91 | $27.03 | $27.03 | 7,747 |
| 2020-09-04 | $27.12 | $27.15 | $26.94 | $27.15 | $27.15 | 5,323 |
| 2020-09-03 | $27.33 | $27.33 | $27.07 | $27.11 | $27.11 | 13,496 |
| 2020-09-02 | $27.36 | $27.36 | $27.35 | $27.35 | $27.35 | 190 |
| 2020-09-01 | $27.22 | $27.30 | $27.14 | $27.25 | $27.25 | 9,900 |
| 2020-08-31 | $27.38 | $27.38 | $27.25 | $27.28 | $27.28 | 275,155 |
| 2020-08-28 | $27.32 | $27.40 | $27.24 | $27.34 | $27.34 | 41,251 |
| 2020-08-27 | $27.39 | $27.39 | $27.29 | $27.31 | $27.31 | 18,482 |
| 2020-08-26 | $27.25 | $27.38 | $27.21 | $27.36 | $27.36 | 29,427 |
| 2020-08-25 | $27.25 | $27.35 | $27.20 | $27.27 | $27.27 | 172,364 |
| 2020-08-24 | $27.29 | $27.30 | $27.22 | $27.24 | $27.24 | 30,940 |
| 2020-08-21 | $27.24 | $27.24 | $27.11 | $27.18 | $27.18 | 30,752 |
| 2020-08-20 | $27.20 | $27.21 | $27.06 | $27.20 | $27.20 | 11,915 |
| 2020-08-19 | $27.72 | $27.72 | $27.11 | $27.11 | $27.11 | 20,908 |
| 2020-08-18 | $27.29 | $27.29 | $27.08 | $27.09 | $27.09 | 19,673 |
| 2020-08-17 | $27.09 | $27.20 | $27.04 | $27.15 | $27.15 | 66,801 |
| 2020-08-14 | $27.32 | $27.32 | $27.04 | $27.08 | $27.08 | 52,533 |
| 2020-08-13 | $27.21 | $27.24 | $27.05 | $27.18 | $27.18 | 25,799 |
| 2020-08-12 | $27.13 | $27.25 | $27.10 | $27.14 | $27.14 | 16,321 |
| 2020-08-11 | $27.13 | $27.22 | $27.02 | $27.02 | $27.02 | 10,243 |
| 2020-08-10 | $27.32 | $27.32 | $27.05 | $27.11 | $27.11 | 33,758 |
| 2020-08-07 | $27.09 | $27.14 | $27.04 | $27.09 | $27.09 | 9,178 |
| 2020-08-06 | $27.16 | $27.16 | $26.97 | $27.08 | $27.08 | 21,200 |
| 2020-08-05 | $27.18 | $27.18 | $27.00 | $27.06 | $27.06 | 18,443 |
| 2020-08-04 | $26.90 | $27.08 | $26.90 | $27.00 | $27.00 | 22,793 |
| 2020-08-03 | $27.00 | $27.03 | $26.87 | $27.00 | $27.00 | 127,653 |
| 2020-07-31 | $26.69 | $26.96 | $26.66 | $26.96 | $26.96 | 98,043 |
| 2020-07-30 | $26.72 | $26.79 | $26.58 | $26.75 | $26.75 | 97,660 |
| 2020-07-29 | $26.74 | $26.76 | $26.74 | $26.76 | $26.76 | 1,100 |
| 2020-07-28 | $26.65 | $26.71 | $26.55 | $26.55 | $26.55 | 878 |
| 2020-07-27 | $26.53 | $26.65 | $26.53 | $26.65 | $26.65 | 789 |
| 2020-07-24 | $26.33 | $26.47 | $26.32 | $26.47 | $26.47 | 1,098 |
| 2020-07-23 | $26.67 | $26.67 | $26.44 | $26.52 | $26.52 | 4,807 |
| 2020-07-22 | $26.54 | $26.67 | $26.54 | $26.67 | $26.67 | 145 |
| 2020-07-21 | $26.53 | $26.67 | $26.47 | $26.48 | $26.48 | 27,625 |
| 2020-07-20 | $26.41 | $26.57 | $26.41 | $26.57 | $26.57 | 1,800 |
| 2020-07-17 | $26.24 | $26.42 | $26.24 | $26.42 | $26.42 | 2,400 |
| 2020-07-16 | $26.49 | $26.49 | $26.19 | $26.22 | $26.22 | 2,794 |
| 2020-07-15 | $26.30 | $26.34 | $26.30 | $26.34 | $26.34 | 1,200 |
| 2020-07-14 | $25.99 | $26.24 | $25.99 | $26.24 | $26.24 | 521 |
| 2020-07-13 | $26.30 | $26.35 | $26.01 | $26.01 | $26.01 | 217 |
| 2020-07-10 | $25.76 | $26.21 | $25.76 | $26.20 | $26.20 | 5,202 |
| 2020-07-09 | $26.06 | $26.06 | $25.80 | $25.99 | $25.99 | 3,100 |
| 2020-07-08 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 1 |
| 2020-07-07 | $26.07 | $26.12 | $25.88 | $25.94 | $25.94 | 162,531 |
| 2020-07-06 | $26.01 | $26.11 | $26.01 | $26.11 | $26.11 | 500 |
| 2020-07-02 | $25.90 | $26.06 | $25.85 | $25.85 | $25.85 | 700 |
| 2020-07-01 | $25.76 | $25.81 | $25.72 | $25.79 | $25.79 | 2,500 |
| 2020-06-30 | $25.43 | $25.76 | $25.43 | $25.72 | $25.72 | 20,600 |
| 2020-06-29 | $25.32 | $25.39 | $25.31 | $25.39 | $25.39 | 22,794 |
| 2020-06-26 | $25.35 | $25.43 | $25.27 | $25.27 | $25.27 | 2,100 |
| 2020-06-25 | $25.44 | $25.58 | $25.44 | $25.58 | $25.58 | 3,000 |
| 2020-06-24 | $25.80 | $25.80 | $25.33 | $25.42 | $25.42 | 13,900 |
| 2020-06-23 | $25.87 | $25.88 | $25.85 | $25.88 | $25.88 | 3,700 |
| 2020-06-22 | $25.63 | $25.79 | $25.63 | $25.79 | $25.79 | 400 |
| 2020-06-19 | $25.71 | $25.81 | $25.66 | $25.74 | $25.74 | 8,657 |
| 2020-06-18 | $25.81 | $25.81 | $25.65 | $25.76 | $25.76 | 3,588 |
| 2020-06-17 | $25.86 | $25.88 | $25.77 | $25.77 | $25.77 | 5,200 |
| 2020-06-16 | $25.94 | $25.95 | $25.76 | $25.76 | $25.76 | 4,600 |
| 2020-06-15 | $25.25 | $25.65 | $25.25 | $25.55 | $25.55 | 4,800 |
| 2020-06-12 | $25.53 | $25.56 | $25.32 | $25.41 | $25.41 | 11,120 |
| 2020-06-11 | $25.65 | $25.70 | $25.33 | $25.33 | $25.33 | 9,200 |
| 2020-06-10 | $26.02 | $26.15 | $25.93 | $26.07 | $26.07 | 2,674 |
| 2020-06-09 | $26.05 | $26.10 | $25.97 | $26.10 | $26.10 | 8,505 |
| 2020-06-08 | $26.38 | $26.38 | $26.08 | $26.10 | $26.10 | 19,491 |
| 2020-06-05 | $26.00 | $26.08 | $25.95 | $26.01 | $26.01 | 220,400 |
| 2020-06-04 | $25.81 | $25.91 | $25.73 | $25.75 | $25.75 | 2,676 |
| 2020-06-03 | $25.71 | $25.85 | $25.71 | $25.82 | $25.82 | 7,200 |
| 2020-06-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 1 |
| 2020-06-01 | $25.48 | $25.60 | $25.46 | $25.53 | $25.53 | 27,400 |
| 2020-05-29 | $25.45 | $25.56 | $25.35 | $25.49 | $25.49 | 13,100 |
| 2020-05-28 | $25.63 | $25.65 | $25.34 | $25.34 | $25.34 | 7,600 |
| 2020-05-27 | $25.39 | $25.45 | $25.25 | $25.44 | $25.44 | 11,810 |
| 2020-05-26 | $25.37 | $25.43 | $25.21 | $25.21 | $25.21 | 11,700 |
| 2020-05-22 | $25.03 | $25.14 | $24.98 | $25.08 | $25.08 | 2,519 |
| 2020-05-21 | $25.10 | $25.20 | $24.98 | $25.04 | $25.04 | 14,666 |
| 2020-05-20 | $25.46 | $25.46 | $25.01 | $25.04 | $25.04 | 12,467 |
| 2020-05-19 | $25.30 | $25.30 | $24.99 | $25.02 | $25.02 | 23,217 |
| 2020-05-18 | $25.10 | $25.10 | $25.09 | $25.09 | $25.09 | 1,100 |
| 2020-05-15 | $24.68 | $24.68 | $24.54 | $24.67 | $24.67 | 10,672 |
| 2020-05-14 | $24.76 | $24.76 | $24.46 | $24.57 | $24.57 | 36,011 |
| 2020-05-13 | $24.54 | $24.70 | $24.39 | $24.57 | $24.57 | 56,250 |
| 2020-05-12 | $24.94 | $24.94 | $24.63 | $24.63 | $24.63 | 7,100 |
| 2020-05-11 | $24.78 | $25.11 | $24.78 | $25.00 | $25.00 | 1,958 |
| 2020-05-08 | $24.92 | $24.97 | $24.92 | $24.97 | $24.97 | 300 |
| 2020-05-07 | $24.55 | $24.85 | $24.55 | $24.71 | $24.71 | 2,200 |
| 2020-05-06 | $24.77 | $24.77 | $24.68 | $24.68 | $24.68 | 400 |
| 2020-05-05 | $24.84 | $24.86 | $24.66 | $24.66 | $24.66 | 1,325 |
| 2020-05-04 | $24.55 | $24.68 | $24.55 | $24.66 | $24.66 | 2,875 |
| 2020-05-01 | $24.62 | $24.69 | $24.62 | $24.62 | $24.62 | 6,600 |
| 2020-04-30 | $25.45 | $25.45 | $24.90 | $24.99 | $24.99 | 4,176 |
| 2020-04-29 | $24.93 | $25.02 | $24.91 | $24.98 | $24.98 | 9,800 |
| 2020-04-28 | $24.81 | $24.93 | $24.76 | $24.76 | $24.76 | 1,097 |
| 2020-04-27 | $24.74 | $24.89 | $24.70 | $24.83 | $24.83 | 3,600 |
| 2020-04-24 | $24.66 | $24.66 | $24.53 | $24.66 | $24.66 | 1,929 |
| 2020-04-23 | $24.74 | $24.74 | $24.44 | $24.55 | $24.55 | 2,474 |
| 2020-04-22 | $24.54 | $24.61 | $24.43 | $24.59 | $24.59 | 3,500 |
| 2020-04-21 | $24.60 | $24.60 | $24.31 | $24.31 | $24.31 | 3,600 |
| 2020-04-20 | $24.85 | $24.85 | $24.56 | $24.69 | $24.69 | 2,728 |
| 2020-04-17 | $24.71 | $24.84 | $24.68 | $24.84 | $24.84 | 11,900 |
| 2020-04-16 | $24.40 | $24.63 | $24.40 | $24.53 | $24.53 | 29,096 |
| 2020-04-15 | $24.25 | $24.67 | $24.25 | $24.48 | $24.48 | 29,325 |
| 2020-04-14 | $25.16 | $25.16 | $24.64 | $24.74 | $24.74 | 50,223 |
| 2020-04-13 | $24.69 | $24.69 | $24.32 | $24.50 | $24.50 | 25,073 |
| 2020-04-09 | $24.59 | $24.66 | $24.45 | $24.51 | $24.51 | 86,900 |
| 2020-04-08 | $23.94 | $24.40 | $23.94 | $24.35 | $24.35 | 220,592 |
| 2020-04-07 | $24.31 | $24.32 | $24.00 | $24.06 | $24.06 | 55,106 |
| 2020-04-06 | $24.20 | $24.20 | $23.69 | $24.04 | $24.04 | 17,548 |
| 2020-04-03 | $23.28 | $23.55 | $23.28 | $23.55 | $23.55 | 13,632 |
| 2020-04-02 | $23.20 | $23.40 | $23.16 | $23.29 | $23.29 | 2,074 |
| 2020-04-01 | $23.75 | $23.75 | $23.23 | $23.23 | $23.23 | 23,380 |
| 2020-03-31 | $24.16 | $24.16 | $23.64 | $23.64 | $23.64 | 12,487 |
| 2020-03-30 | $23.50 | $23.87 | $23.50 | $23.71 | $23.71 | 17,625 |
| 2020-03-27 | $23.40 | $23.69 | $23.36 | $23.49 | $23.49 | 9,100 |
| 2020-03-26 | $23.61 | $23.85 | $23.54 | $23.85 | $23.85 | 8,400 |
| 2020-03-25 | $23.77 | $23.77 | $23.16 | $23.23 | $23.23 | 13,961 |
| 2020-03-24 | $23.00 | $23.36 | $22.93 | $23.36 | $23.36 | 158,100 |
| 2020-03-23 | $22.15 | $22.82 | $22.15 | $22.70 | $22.70 | 52,728 |
| 2020-03-20 | $23.05 | $23.19 | $22.62 | $22.66 | $22.66 | 127,510 |
| 2020-03-19 | $22.81 | $23.22 | $22.79 | $23.01 | $23.01 | 38,900 |
| 2020-03-18 | $23.01 | $23.08 | $22.35 | $23.02 | $23.02 | 40,600 |
| 2020-03-17 | $22.91 | $23.42 | $22.88 | $23.26 | $23.26 | 12,259 |
| 2020-03-16 | $23.57 | $23.78 | $23.05 | $23.05 | $23.05 | 26,000 |
| 2020-03-13 | $23.70 | $24.59 | $23.51 | $24.59 | $24.59 | 378,808 |
| 2020-03-12 | $23.90 | $24.00 | $23.53 | $23.60 | $23.60 | 107,100 |
| 2020-03-11 | $24.42 | $24.46 | $24.34 | $24.46 | $24.46 | 2,500 |
| 2020-03-10 | $24.37 | $24.91 | $24.37 | $24.91 | $24.91 | 4,180 |
| 2020-03-09 | $24.83 | $24.83 | $24.53 | $24.53 | $24.53 | 600 |
| 2020-03-06 | $25.16 | $25.22 | $25.00 | $25.22 | $25.22 | 400 |
| 2020-03-05 | $25.46 | $25.46 | $25.32 | $25.32 | $25.32 | 400 |
| 2020-03-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2020-03-03 | $25.46 | $25.46 | $25.17 | $25.30 | $25.30 | 2,800 |
| 2020-03-02 | $25.27 | $25.54 | $25.27 | $25.54 | $25.54 | 900 |
| 2020-02-28 | $24.31 | $25.01 | $24.31 | $25.01 | $25.01 | 3,425 |
| 2020-02-27 | $25.30 | $25.51 | $25.15 | $25.15 | $25.15 | 53,700 |
| 2020-02-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 2 |
| 2020-02-25 | $25.70 | $25.70 | $25.54 | $25.54 | $25.54 | 100 |
| 2020-02-24 | $25.87 | $25.87 | $25.82 | $25.86 | $25.86 | 1,100 |
| 2020-02-21 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2020-02-20 | $26.21 | $26.24 | $26.20 | $26.20 | $26.20 | 500 |
| 2020-02-19 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2020-02-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2020-02-14 | $26.18 | $26.25 | $26.18 | $26.22 | $26.22 | 5,718 |
| 2020-02-13 | $26.19 | $26.19 | $26.18 | $26.18 | $26.18 | 200 |
| 2020-02-12 | $26.21 | $26.21 | $26.14 | $26.16 | $26.16 | 8,238 |
| 2020-02-11 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 4,100 |
| 2020-02-10 | $26.12 | $26.18 | $26.12 | $26.18 | $26.18 | 971 |
| 2020-02-07 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 36 |
| 2020-02-06 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 67 |
| 2020-02-05 | $26.11 | $26.14 | $26.11 | $26.14 | $26.14 | 1,249 |
| 2020-02-04 | $26.07 | $26.08 | $26.07 | $26.08 | $26.08 | 400 |
| 2020-02-03 | $25.93 | $25.97 | $25.93 | $25.96 | $25.96 | 1,100 |
| 2020-01-31 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2020-01-30 | $25.97 | $25.97 | $25.92 | $25.92 | $25.92 | 404 |
| 2020-01-29 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 95 |
| 2020-01-28 | $26.02 | $26.05 | $26.01 | $26.01 | $26.01 | 400 |
| 2020-01-27 | $25.86 | $25.92 | $25.86 | $25.92 | $25.92 | 5,000 |
| 2020-01-24 | $26.06 | $26.09 | $26.04 | $26.04 | $26.04 | 1,600 |
| 2020-01-23 | $26.13 | $26.16 | $26.13 | $26.16 | $26.16 | 300 |
| 2020-01-22 | $26.06 | $26.13 | $26.06 | $26.11 | $26.11 | 4,699 |
| 2020-01-21 | $26.07 | $26.09 | $26.06 | $26.07 | $26.07 | 11,012 |
| 2020-01-17 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 29 |
| 2020-01-16 | $26.07 | $26.07 | $26.01 | $26.07 | $26.07 | 5,585 |
| 2020-01-15 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 37 |
| 2020-01-14 | $26.00 | $26.00 | $25.98 | $26.00 | $26.00 | 500 |
| 2020-01-13 | $25.97 | $26.01 | $25.97 | $26.01 | $26.01 | 4,000 |
| 2020-01-10 | $25.96 | $25.97 | $25.95 | $25.96 | $25.96 | 6,300 |
| 2020-01-09 | $25.95 | $25.97 | $25.93 | $25.97 | $25.97 | 1,600 |
| 2020-01-08 | $25.91 | $25.92 | $25.91 | $25.92 | $25.92 | 200 |
| 2020-01-07 | $25.86 | $25.88 | $25.86 | $25.88 | $25.88 | 4,500 |
| 2020-01-06 | $25.84 | $25.90 | $25.84 | $25.90 | $25.90 | 34,300 |
| 2020-01-03 | $25.89 | $25.89 | $25.84 | $25.84 | $25.84 | 82,500 |
| 2020-01-02 | $25.85 | $25.94 | $25.85 | $25.93 | $25.93 | 4,200 |
| 2019-12-31 | $25.84 | $25.85 | $25.84 | $25.85 | $25.85 | 300 |
| 2019-12-30 | $25.84 | $25.84 | $25.82 | $25.82 | $25.82 | 900 |
| 2019-12-27 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2019-12-26 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2019-12-24 | $25.84 | $25.90 | $25.83 | $25.83 | $25.83 | 792 |
| 2019-12-23 | $25.81 | $25.85 | $25.81 | $25.84 | $25.84 | 2,418 |
| 2019-12-20 | $25.91 | $25.91 | $25.83 | $25.83 | $25.83 | 300 |
| 2019-12-19 | $25.81 | $25.81 | $25.75 | $25.79 | $25.79 | 11,379 |
| 2019-12-18 | $25.81 | $25.84 | $25.75 | $25.77 | $25.77 | 3,341 |
| 2019-12-17 | $25.78 | $25.79 | $25.77 | $25.77 | $25.77 | 1,800 |
| 2019-12-16 | $25.80 | $25.80 | $25.76 | $25.76 | $25.76 | 300 |
| 2019-12-13 | $25.72 | $25.73 | $25.72 | $25.73 | $25.73 | 3,600 |
| 2019-12-12 | $25.65 | $25.69 | $25.64 | $25.69 | $25.69 | 1,100 |
| 2019-12-11 | $25.57 | $25.60 | $25.57 | $25.60 | $25.60 | 630 |
| 2019-12-10 | $25.60 | $25.60 | $25.58 | $25.58 | $25.58 | 1,700 |
| 2019-12-09 | $25.61 | $25.66 | $25.61 | $25.61 | $25.61 | 14,698 |
| 2019-12-06 | $25.58 | $25.63 | $25.58 | $25.63 | $25.63 | 2,000 |
| 2019-12-05 | $25.52 | $25.60 | $25.52 | $25.54 | $25.54 | 1,016 |
| 2019-12-04 | $25.49 | $25.59 | $25.49 | $25.53 | $25.53 | 2,800 |
| 2019-12-03 | $25.47 | $25.50 | $25.43 | $25.46 | $25.46 | 4,200 |
| 2019-12-02 | $25.58 | $25.60 | $25.53 | $25.53 | $25.53 | 4,600 |
| 2019-11-29 | $25.67 | $25.67 | $25.60 | $25.60 | $25.60 | 2,900 |
| 2019-11-27 | $25.65 | $25.68 | $25.59 | $25.64 | $25.64 | 9,420 |
| 2019-11-26 | $25.62 | $25.65 | $25.60 | $25.65 | $25.65 | 2,500 |
| 2019-11-25 | $25.50 | $25.68 | $25.50 | $25.58 | $25.58 | 17,600 |
| 2019-11-22 | $25.52 | $25.55 | $25.44 | $25.50 | $25.50 | 32,659 |
| 2019-11-21 | $25.50 | $25.54 | $25.46 | $25.49 | $25.49 | 21,576 |
| 2019-11-20 | $25.54 | $25.55 | $25.49 | $25.49 | $25.49 | 2,500 |
| 2019-11-19 | $25.52 | $25.57 | $25.51 | $25.57 | $25.57 | 7,900 |
| 2019-11-18 | $25.73 | $25.77 | $25.73 | $25.75 | $25.54 | 3,746 |
| 2019-11-15 | $25.71 | $25.76 | $25.70 | $25.74 | $25.53 | 2,300 |
| 2019-11-14 | $25.66 | $25.66 | $25.66 | $25.66 | $25.45 | 0 |
| 2019-11-13 | $25.69 | $25.69 | $25.63 | $25.64 | $25.43 | 1,098 |
| 2019-11-12 | $25.68 | $25.69 | $25.60 | $25.68 | $25.47 | 18,244 |
| 2019-11-11 | $25.61 | $25.61 | $25.61 | $25.61 | $25.39 | 0 |
| 2019-11-08 | $25.60 | $25.64 | $25.59 | $25.62 | $25.41 | 34,158 |
| 2019-11-07 | $25.62 | $25.62 | $25.58 | $25.60 | $25.38 | 4,600 |
| 2019-11-06 | $25.61 | $25.62 | $25.58 | $25.58 | $25.36 | 1,532 |
| 2019-11-05 | $25.53 | $25.63 | $25.53 | $25.59 | $25.37 | 8,106 |
| 2019-11-04 | $25.58 | $25.58 | $25.58 | $25.58 | $25.36 | 0 |
| 2019-11-01 | $25.54 | $25.54 | $25.54 | $25.54 | $25.33 | 0 |
| 2019-10-31 | $25.44 | $25.44 | $25.44 | $25.44 | $25.22 | 0 |
| 2019-10-30 | $25.43 | $25.47 | $25.42 | $25.47 | $25.26 | 1,248 |
| 2019-10-29 | $25.46 | $25.46 | $25.46 | $25.46 | $25.25 | 500 |
| 2019-10-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.24 | 0 |
| 2019-10-25 | $25.31 | $25.38 | $25.31 | $25.38 | $25.17 | 237 |
| 2019-10-24 | $25.38 | $25.40 | $25.35 | $25.35 | $25.14 | 800 |
| 2019-10-23 | $25.32 | $25.32 | $25.32 | $25.32 | $25.11 | 120 |
| 2019-10-22 | $25.42 | $25.42 | $25.31 | $25.31 | $25.09 | 1,654 |
| 2019-10-21 | $25.36 | $25.36 | $25.33 | $25.33 | $25.12 | 2,100 |
| 2019-10-18 | $25.33 | $25.33 | $25.25 | $25.30 | $25.09 | 5,900 |
| 2019-10-17 | $25.45 | $25.45 | $25.34 | $25.36 | $25.15 | 2,967 |
| 2019-10-16 | $25.28 | $25.28 | $25.28 | $25.28 | $25.07 | 0 |
| 2019-10-15 | $25.28 | $25.35 | $25.26 | $25.29 | $25.08 | 1,300 |
| 2019-10-14 | $25.22 | $25.22 | $25.17 | $25.19 | $24.98 | 9,200 |
| 2019-10-11 | $25.25 | $25.34 | $25.23 | $25.23 | $25.02 | 1,000 |
| 2019-10-10 | $25.13 | $25.13 | $25.09 | $25.09 | $24.88 | 1,800 |
| 2019-10-09 | $25.03 | $25.11 | $24.99 | $25.04 | $24.83 | 27,300 |
| 2019-10-08 | $25.03 | $25.07 | $24.94 | $24.94 | $24.73 | 15,600 |
| 2019-10-07 | $25.20 | $25.25 | $25.17 | $25.17 | $24.96 | 4,446 |
| 2019-10-04 | $25.13 | $25.22 | $25.11 | $25.21 | $25.00 | 31,600 |
| 2019-10-03 | $24.96 | $25.02 | $24.96 | $25.01 | $24.80 | 5,115 |
| 2019-10-02 | $24.93 | $25.01 | $24.91 | $24.91 | $24.71 | 1,900 |
| 2019-10-01 | $25.25 | $25.25 | $25.12 | $25.12 | $24.91 | 13,351 |
| 2019-09-30 | $25.12 | $25.27 | $25.12 | $25.23 | $25.02 | 15,771 |
| 2019-09-27 | $25.22 | $25.25 | $25.15 | $25.15 | $24.94 | 12,755 |
| 2019-09-26 | $25.25 | $25.27 | $25.24 | $25.24 | $25.03 | 3,200 |
| 2019-09-25 | $25.26 | $25.29 | $25.22 | $25.27 | $25.06 | 9,300 |
| 2019-09-24 | $25.36 | $25.36 | $25.15 | $25.19 | $24.98 | 10,158 |
| 2019-09-23 | $25.28 | $25.30 | $25.27 | $25.29 | $25.08 | 5,587 |
| 2019-09-20 | $25.32 | $25.36 | $25.26 | $25.28 | $25.07 | 6,003 |
| 2019-09-19 | $25.36 | $25.36 | $25.32 | $25.32 | $25.11 | 114,000 |
| 2019-09-18 | $25.30 | $25.32 | $25.26 | $25.32 | $25.11 | 4,500 |
| 2019-09-17 | $25.26 | $25.33 | $25.26 | $25.31 | $25.09 | 10,600 |
| 2019-09-16 | $25.31 | $25.32 | $25.25 | $25.32 | $25.11 | 7,878 |
| 2019-09-13 | $25.38 | $25.38 | $25.27 | $25.30 | $25.09 | 39,625 |
| 2019-09-12 | $25.34 | $25.38 | $25.34 | $25.34 | $25.13 | 7,500 |
| 2019-09-11 | $25.27 | $25.38 | $25.23 | $25.28 | $25.06 | 13,800 |
| 2019-09-10 | $25.21 | $25.21 | $25.18 | $25.20 | $24.99 | 7,200 |
| 2019-09-09 | $25.26 | $25.29 | $25.22 | $25.22 | $25.01 | 2,833 |
| 2019-09-06 | $25.25 | $25.27 | $25.19 | $25.22 | $25.01 | 16,680 |
| 2019-09-05 | $25.23 | $25.23 | $25.21 | $25.21 | $25.00 | 2,800 |
| 2019-09-04 | $25.02 | $25.08 | $25.02 | $25.07 | $24.86 | 2,700 |
| 2019-09-03 | $24.94 | $24.96 | $24.93 | $24.96 | $24.75 | 9,800 |
| 2019-08-30 | $25.07 | $25.07 | $24.99 | $25.01 | $24.80 | 18,800 |
| 2019-08-29 | $25.44 | $25.44 | $24.97 | $25.00 | $24.79 | 7,019 |
| 2019-08-28 | $24.81 | $24.91 | $24.73 | $24.88 | $24.68 | 8,158 |
| 2019-08-27 | $24.96 | $24.96 | $24.79 | $24.81 | $24.60 | 16,414 |
| 2019-08-26 | $24.89 | $24.89 | $24.78 | $24.82 | $24.61 | 6,688 |
| 2019-08-23 | $24.99 | $24.99 | $24.68 | $24.68 | $24.48 | 52,839 |
| 2019-08-22 | $25.09 | $25.09 | $24.98 | $25.04 | $24.83 | 11,854 |
| 2019-08-21 | $25.05 | $25.05 | $24.96 | $25.01 | $24.80 | 9,844 |
| 2019-08-20 | $25.05 | $25.05 | $24.94 | $24.95 | $24.74 | 17,805 |
| 2019-08-19 | $25.07 | $25.07 | $24.97 | $25.03 | $24.82 | 18,459 |
| 2019-08-16 | $24.84 | $24.91 | $24.84 | $24.88 | $24.67 | 2,681 |
| 2019-08-15 | $24.74 | $24.78 | $24.67 | $24.73 | $24.52 | 62,906 |
| 2019-08-14 | $24.88 | $24.88 | $24.60 | $24.66 | $24.46 | 6,921 |
| 2019-08-13 | $24.82 | $25.05 | $24.82 | $24.99 | $24.78 | 28,846 |
| 2019-08-12 | $24.92 | $24.93 | $24.80 | $24.90 | $24.70 | 25,671 |
| 2019-08-09 | $24.94 | $25.04 | $24.91 | $24.92 | $24.71 | 19,647 |
| 2019-08-08 | $24.91 | $25.07 | $24.91 | $25.04 | $24.83 | 27,990 |
| 2019-08-07 | $24.72 | $24.83 | $24.60 | $24.83 | $24.62 | 36,241 |
| 2019-08-06 | $24.76 | $24.78 | $24.70 | $24.78 | $24.57 | 19,106 |
| 2019-08-05 | $24.93 | $24.93 | $24.60 | $24.66 | $24.46 | 42,118 |
| 2019-08-02 | $25.16 | $25.16 | $24.92 | $24.99 | $24.79 | 84,597 |
| 2019-08-01 | $25.00 | $25.28 | $25.00 | $25.04 | $24.84 | 121,931 |
Innovator U.S. Equity Ultra Buffer ETF - August (UAUG) News Headlines
Recent Innovator U.S. Equity Ultra Buffer ETF - August (UAUG) News
Similar Companies to Innovator U.S. Equity Ultra Buffer ETF - August (UAUG) 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 | -- | -- | -- |