Innovator U.S. Equity Ultra Buffer ETF - December (UDEC) Exchange: BATS
Data as of May 9, 2025
$34.44 ($0.03) 0.09%
Innovator U.S. Equity Ultra Buffer ETF - December - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - December.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.43 |
| Previous Close | $34.44 |
| High | $34.47 |
| Low | $34.27 |
| Adjusted Open | $34.43 |
| Previous Adjusted Close | $34.44 |
| Adjusted High | $34.47 |
| Adjusted Low | $34.27 |
About Innovator U.S. Equity Ultra Buffer ETF - December (UDEC)
Unitedcorp Unfied
Invest in Innovator U.S. Equity Ultra Buffer ETF - December (UDEC)
Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - December (UDEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $34.43 | $34.47 | $34.27 | $34.44 | $34.44 | 42,195 |
| 2025-05-06 | $34.32 | $34.47 | $34.30 | $34.41 | $34.41 | 48,994 |
| 2025-05-05 | $34.53 | $34.62 | $34.34 | $34.46 | $34.46 | 54,651 |
| 2025-05-02 | $34.53 | $34.68 | $34.51 | $34.58 | $34.58 | 98,789 |
| 2025-05-01 | $34.47 | $34.52 | $34.38 | $34.39 | $34.39 | 60,660 |
| 2025-04-30 | $34.07 | $34.29 | $33.91 | $34.29 | $34.29 | 72,710 |
| 2025-04-29 | $34.09 | $34.26 | $34.08 | $34.24 | $34.24 | 29,560 |
| 2025-04-28 | $34.17 | $34.17 | $33.95 | $34.09 | $34.09 | 61,624 |
| 2025-04-25 | $34.07 | $34.12 | $33.89 | $34.12 | $34.12 | 76,806 |
| 2025-04-24 | $33.81 | $34.00 | $33.72 | $34.00 | $34.00 | 28,259 |
| 2025-04-23 | $33.78 | $33.99 | $33.61 | $33.73 | $33.73 | 39,614 |
| 2025-04-22 | $33.20 | $33.53 | $33.20 | $33.49 | $33.49 | 58,686 |
| 2025-04-21 | $33.35 | $33.35 | $33.04 | $33.19 | $33.19 | 148,725 |
| 2025-04-17 | $33.43 | $33.58 | $33.41 | $33.50 | $33.50 | 53,685 |
| 2025-04-16 | $33.65 | $33.65 | $33.29 | $33.42 | $33.42 | 42,794 |
| 2025-04-15 | $33.84 | $33.96 | $33.71 | $33.75 | $33.75 | 79,739 |
| 2025-04-14 | $33.90 | $33.98 | $33.67 | $33.81 | $33.81 | 95,336 |
| 2025-04-11 | $33.50 | $33.78 | $33.36 | $33.73 | $33.73 | 72,174 |
| 2025-04-10 | $33.57 | $33.67 | $33.04 | $33.36 | $33.36 | 269,934 |
| 2025-04-09 | $32.75 | $34.02 | $32.65 | $33.93 | $33.93 | 928,284 |
| 2025-04-08 | $33.36 | $33.43 | $32.54 | $32.77 | $32.77 | 735,308 |
| 2025-04-07 | $32.65 | $33.35 | $32.40 | $33.00 | $33.00 | 705,449 |
| 2025-04-04 | $33.45 | $33.45 | $32.97 | $33.00 | $33.00 | 1,030,614 |
| 2025-04-03 | $33.76 | $33.99 | $33.73 | $33.81 | $33.81 | 506,753 |
| 2025-04-02 | $34.19 | $34.50 | $34.19 | $34.49 | $34.49 | 141,730 |
| 2025-04-01 | $34.26 | $34.41 | $34.12 | $34.31 | $34.31 | 160,066 |
| 2025-03-31 | $34.05 | $34.32 | $33.93 | $34.30 | $34.30 | 159,409 |
| 2025-03-28 | $34.48 | $34.48 | $34.15 | $34.22 | $34.22 | 800,556 |
| 2025-03-27 | $34.46 | $34.65 | $34.46 | $34.58 | $34.58 | 44,171 |
| 2025-03-26 | $34.79 | $34.82 | $34.49 | $34.62 | $34.62 | 84,354 |
| 2025-03-25 | $34.81 | $34.86 | $34.72 | $34.81 | $34.81 | 215,652 |
| 2025-03-24 | $34.67 | $34.79 | $34.67 | $34.78 | $34.78 | 51,605 |
| 2025-03-21 | $34.30 | $34.48 | $34.22 | $34.48 | $34.48 | 67,721 |
| 2025-03-20 | $34.39 | $34.57 | $34.35 | $34.46 | $34.46 | 32,041 |
| 2025-03-19 | $34.39 | $34.58 | $34.30 | $34.47 | $34.47 | 59,300 |
| 2025-03-18 | $34.45 | $34.45 | $34.25 | $34.33 | $34.33 | 182,301 |
| 2025-03-17 | $34.37 | $34.59 | $34.34 | $34.52 | $34.52 | 292,425 |
| 2025-03-14 | $34.20 | $34.37 | $34.18 | $34.37 | $34.37 | 241,941 |
| 2025-03-13 | $34.30 | $34.30 | $34.00 | $34.08 | $34.08 | 208,601 |
| 2025-03-12 | $34.41 | $34.41 | $34.09 | $34.30 | $34.30 | 285,883 |
| 2025-03-11 | $34.26 | $34.41 | $34.07 | $34.24 | $34.24 | 1,036,044 |
| 2025-03-10 | $34.58 | $34.58 | $34.17 | $34.37 | $34.37 | 348,952 |
| 2025-03-07 | $34.78 | $34.87 | $34.57 | $34.87 | $34.87 | 33,650 |
| 2025-03-06 | $34.84 | $34.96 | $34.64 | $34.77 | $34.77 | 14,918 |
| 2025-03-05 | $34.78 | $35.09 | $34.77 | $35.07 | $35.07 | 10,744 |
| 2025-03-04 | $34.71 | $35.06 | $34.71 | $34.80 | $34.80 | 23,478 |
| 2025-03-03 | $35.55 | $35.55 | $34.99 | $35.10 | $35.10 | 46,376 |
| 2025-02-28 | $35.17 | $35.36 | $35.03 | $35.36 | $35.36 | 14,991 |
| 2025-02-27 | $35.49 | $35.49 | $35.13 | $35.13 | $35.13 | 416,472 |
| 2025-02-26 | $35.47 | $35.57 | $35.32 | $35.43 | $35.43 | 85,868 |
| 2025-02-25 | $35.39 | $35.50 | $35.30 | $35.37 | $35.37 | 297,550 |
| 2025-02-24 | $35.55 | $35.64 | $35.51 | $35.52 | $35.52 | 20,819 |
| 2025-02-21 | $35.95 | $35.95 | $35.60 | $35.60 | $35.60 | 15,207 |
| 2025-02-20 | $35.89 | $35.93 | $35.79 | $35.86 | $35.86 | 19,997 |
| 2025-02-19 | $35.91 | $36.01 | $35.90 | $35.99 | $35.99 | 37,767 |
| 2025-02-18 | $35.88 | $36.00 | $35.82 | $35.84 | $35.84 | 26,078 |
| 2025-02-14 | $35.88 | $35.91 | $35.82 | $35.91 | $35.91 | 24,211 |
| 2025-02-13 | $35.68 | $35.90 | $35.68 | $35.80 | $35.80 | 10,762 |
| 2025-02-12 | $35.58 | $35.72 | $35.58 | $35.65 | $35.65 | 21,659 |
| 2025-02-11 | $35.73 | $35.78 | $35.63 | $35.74 | $35.74 | 3,466 |
| 2025-02-10 | $35.68 | $35.74 | $35.66 | $35.72 | $35.72 | 14,737 |
| 2025-02-07 | $35.80 | $35.80 | $35.52 | $35.61 | $35.61 | 27,252 |
| 2025-02-06 | $35.77 | $35.85 | $35.63 | $35.85 | $35.85 | 47,172 |
| 2025-02-05 | $35.65 | $35.75 | $35.54 | $35.73 | $35.73 | 56,529 |
| 2025-02-04 | $35.46 | $35.66 | $35.46 | $35.66 | $35.66 | 45,718 |
| 2025-02-03 | $35.29 | $35.59 | $35.27 | $35.44 | $35.44 | 78,833 |
| 2025-01-31 | $35.80 | $35.87 | $35.58 | $35.67 | $35.67 | 16,147 |
| 2025-01-30 | $35.72 | $35.80 | $35.60 | $35.76 | $35.76 | 11,895 |
| 2025-01-29 | $35.67 | $35.69 | $35.53 | $35.63 | $35.63 | 25,822 |
| 2025-01-28 | $35.51 | $35.75 | $35.50 | $35.74 | $35.74 | 43,500 |
| 2025-01-27 | $35.55 | $35.55 | $35.43 | $35.52 | $35.52 | 26,942 |
| 2025-01-24 | $35.78 | $35.90 | $35.76 | $35.80 | $35.80 | 25,569 |
| 2025-01-23 | $35.61 | $35.82 | $35.61 | $35.82 | $35.82 | 26,310 |
| 2025-01-22 | $35.75 | $35.81 | $35.69 | $35.77 | $35.77 | 33,706 |
| 2025-01-21 | $35.59 | $35.66 | $35.51 | $35.66 | $35.66 | 22,843 |
| 2025-01-17 | $35.48 | $35.53 | $35.47 | $35.50 | $35.50 | 5,273 |
| 2025-01-16 | $35.31 | $35.36 | $35.27 | $35.32 | $35.32 | 139,270 |
| 2025-01-15 | $35.19 | $35.35 | $35.19 | $35.32 | $35.32 | 84,701 |
| 2025-01-14 | $34.99 | $35.04 | $34.85 | $34.97 | $34.97 | 72,826 |
| 2025-01-13 | $34.78 | $34.97 | $34.69 | $34.94 | $34.94 | 91,340 |
| 2025-01-10 | $35.02 | $35.02 | $34.84 | $34.88 | $34.88 | 528,634 |
| 2025-01-08 | $35.15 | $35.26 | $35.09 | $35.26 | $35.26 | 447,221 |
| 2025-01-07 | $35.43 | $35.43 | $35.08 | $35.16 | $35.16 | 65,542 |
| 2025-01-06 | $35.43 | $35.52 | $35.30 | $35.38 | $35.38 | 40,058 |
| 2025-01-03 | $35.10 | $35.29 | $35.10 | $35.28 | $35.28 | 131,317 |
| 2025-01-02 | $35.27 | $35.27 | $34.86 | $35.08 | $35.08 | 65,186 |
| 2024-12-31 | $35.19 | $35.21 | $35.04 | $35.09 | $35.09 | 71,163 |
| 2024-12-30 | $35.18 | $35.27 | $35.03 | $35.17 | $35.17 | 72,994 |
| 2024-12-27 | $35.49 | $35.49 | $35.22 | $35.37 | $35.37 | 59,870 |
| 2024-12-26 | $35.52 | $35.60 | $35.51 | $35.59 | $35.59 | 20,665 |
| 2024-12-24 | $35.41 | $35.53 | $35.41 | $35.52 | $35.52 | 5,179 |
| 2024-12-23 | $35.29 | $35.40 | $35.18 | $35.40 | $35.40 | 49,488 |
| 2024-12-20 | $34.99 | $35.36 | $34.93 | $35.24 | $35.24 | 875,818 |
| 2024-12-19 | $35.26 | $35.27 | $35.05 | $35.08 | $35.08 | 76,148 |
| 2024-12-18 | $35.62 | $35.64 | $35.05 | $35.05 | $35.05 | 91,193 |
| 2024-12-17 | $35.57 | $35.61 | $35.53 | $35.57 | $35.57 | 41,875 |
| 2024-12-16 | $35.59 | $35.67 | $35.55 | $35.60 | $35.60 | 25,146 |
| 2024-12-13 | $35.69 | $35.69 | $35.51 | $35.55 | $35.55 | 36,875 |
| 2024-12-12 | $35.55 | $35.62 | $35.52 | $35.54 | $35.54 | 92,340 |
| 2024-12-11 | $35.52 | $35.66 | $35.52 | $35.62 | $35.62 | 44,075 |
| 2024-12-10 | $35.55 | $35.57 | $35.45 | $35.49 | $35.49 | 76,484 |
| 2024-12-09 | $35.60 | $35.60 | $35.51 | $35.52 | $35.52 | 49,193 |
| 2024-12-06 | $35.57 | $35.72 | $35.56 | $35.65 | $35.65 | 103,976 |
| 2024-12-05 | $35.67 | $35.67 | $35.58 | $35.61 | $35.61 | 62,425 |
| 2024-12-04 | $35.62 | $35.63 | $35.55 | $35.58 | $35.58 | 108,134 |
| 2024-12-03 | $35.50 | $35.54 | $35.45 | $35.51 | $35.51 | 183,905 |
| 2024-12-02 | $35.53 | $35.55 | $35.45 | $35.49 | $35.49 | 544,979 |
| 2024-11-29 | $35.50 | $35.50 | $35.46 | $35.49 | $35.49 | 33,189 |
| 2024-11-27 | $35.44 | $35.47 | $35.44 | $35.47 | $35.47 | 67,158 |
| 2024-11-26 | $35.46 | $35.47 | $35.43 | $35.44 | $35.44 | 38,324 |
| 2024-11-25 | $35.47 | $35.47 | $35.37 | $35.43 | $35.43 | 13,945 |
| 2024-11-22 | $35.44 | $35.44 | $35.38 | $35.39 | $35.39 | 6,399 |
| 2024-11-21 | $35.32 | $35.42 | $35.31 | $35.39 | $35.39 | 14,741 |
| 2024-11-20 | $35.41 | $35.41 | $35.34 | $35.39 | $35.39 | 992 |
| 2024-11-19 | $35.42 | $35.44 | $35.35 | $35.39 | $35.39 | 11,475 |
| 2024-11-18 | $35.35 | $35.42 | $35.35 | $35.36 | $35.36 | 5,444 |
| 2024-11-15 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 998 |
| 2024-11-14 | $35.32 | $35.38 | $35.32 | $35.36 | $35.36 | 101,969 |
| 2024-11-13 | $35.38 | $35.38 | $35.31 | $35.34 | $35.34 | 7,139 |
| 2024-11-12 | $35.35 | $35.40 | $35.31 | $35.35 | $35.35 | 12,089 |
| 2024-11-11 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 595 |
| 2024-11-08 | $35.31 | $35.35 | $35.31 | $35.35 | $35.35 | 4,036 |
| 2024-11-07 | $35.30 | $35.39 | $35.30 | $35.33 | $35.33 | 4,002 |
| 2024-11-06 | $35.30 | $35.34 | $35.28 | $35.34 | $35.34 | 14,647 |
| 2024-11-05 | $35.22 | $35.31 | $35.22 | $35.27 | $35.27 | 3,402 |
| 2024-11-04 | $35.25 | $35.27 | $35.20 | $35.24 | $35.24 | 18,863 |
| 2024-11-01 | $35.25 | $35.27 | $35.19 | $35.23 | $35.23 | 1,098 |
| 2024-10-31 | $35.19 | $35.22 | $35.16 | $35.21 | $35.21 | 1,536 |
| 2024-10-30 | $35.22 | $35.30 | $35.20 | $35.24 | $35.24 | 2,743 |
| 2024-10-29 | $35.26 | $35.26 | $35.24 | $35.24 | $35.24 | 1,872 |
| 2024-10-28 | $35.25 | $35.25 | $35.19 | $35.23 | $35.23 | 1,845 |
| 2024-10-25 | $35.22 | $35.24 | $35.21 | $35.21 | $35.21 | 921 |
| 2024-10-24 | $35.20 | $35.22 | $35.18 | $35.20 | $35.20 | 6,009 |
| 2024-10-23 | $35.21 | $35.21 | $35.19 | $35.19 | $35.19 | 330 |
| 2024-10-22 | $35.21 | $35.22 | $35.19 | $35.22 | $35.22 | 1,955 |
| 2024-10-21 | $35.22 | $35.22 | $35.17 | $35.17 | $35.17 | 594 |
| 2024-10-18 | $35.14 | $35.22 | $35.14 | $35.19 | $35.19 | 819 |
| 2024-10-17 | $35.18 | $35.19 | $35.17 | $35.17 | $35.17 | 2,609 |
| 2024-10-16 | $35.09 | $35.19 | $35.08 | $35.15 | $35.15 | 13,833 |
| 2024-10-15 | $35.14 | $35.18 | $35.11 | $35.13 | $35.13 | 1,187 |
| 2024-10-14 | $35.16 | $35.16 | $35.13 | $35.14 | $35.14 | 1,238 |
| 2024-10-11 | $35.10 | $35.12 | $35.10 | $35.12 | $35.12 | 5,986 |
| 2024-10-10 | $35.09 | $35.09 | $35.07 | $35.07 | $35.07 | 500 |
| 2024-10-09 | $34.96 | $35.09 | $34.96 | $35.07 | $35.07 | 1,227 |
| 2024-10-08 | $35.04 | $35.05 | $34.98 | $35.04 | $35.04 | 7,835 |
| 2024-10-07 | $34.96 | $35.05 | $34.96 | $34.99 | $34.99 | 223 |
| 2024-10-04 | $35.11 | $35.11 | $34.97 | $35.05 | $35.05 | 9,741 |
| 2024-10-03 | $34.98 | $34.98 | $34.97 | $34.97 | $34.97 | 359 |
| 2024-10-02 | $34.96 | $34.98 | $34.96 | $34.98 | $34.98 | 1,501 |
| 2024-10-01 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 194 |
| 2024-09-30 | $35.00 | $35.01 | $34.99 | $35.00 | $35.00 | 2,484 |
| 2024-09-27 | $35.00 | $35.03 | $34.99 | $35.00 | $35.00 | 3,998 |
| 2024-09-26 | $35.01 | $35.01 | $34.95 | $35.00 | $35.00 | 770 |
| 2024-09-25 | $35.02 | $35.02 | $34.98 | $34.98 | $34.98 | 188 |
| 2024-09-24 | $34.98 | $35.01 | $34.98 | $35.01 | $35.01 | 2,844 |
| 2024-09-23 | $34.94 | $34.98 | $34.94 | $34.97 | $34.97 | 8,124 |
| 2024-09-20 | $34.96 | $34.96 | $34.91 | $34.95 | $34.95 | 3,325 |
| 2024-09-19 | $34.91 | $34.95 | $34.89 | $34.94 | $34.94 | 3,172 |
| 2024-09-18 | $34.85 | $34.91 | $34.82 | $34.84 | $34.84 | 1,768 |
| 2024-09-17 | $34.82 | $34.85 | $34.82 | $34.85 | $34.85 | 1,949 |
| 2024-09-16 | $34.85 | $34.86 | $34.79 | $34.85 | $34.85 | 1,582 |
| 2024-09-13 | $34.77 | $34.89 | $34.77 | $34.83 | $34.83 | 9,593 |
| 2024-09-12 | $34.76 | $34.80 | $34.67 | $34.78 | $34.78 | 2,556 |
| 2024-09-11 | $34.58 | $34.72 | $34.58 | $34.72 | $34.72 | 228 |
| 2024-09-10 | $34.56 | $34.64 | $34.55 | $34.64 | $34.64 | 317 |
| 2024-09-09 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 181 |
| 2024-09-06 | $34.53 | $34.53 | $34.44 | $34.47 | $34.47 | 10,662 |
| 2024-09-05 | $34.61 | $34.63 | $34.58 | $34.61 | $34.61 | 4,402 |
| 2024-09-04 | $34.61 | $34.70 | $34.55 | $34.61 | $34.61 | 2,897 |
| 2024-09-03 | $34.70 | $34.74 | $34.60 | $34.60 | $34.60 | 2,159 |
| 2024-08-30 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 62 |
| 2024-08-29 | $34.76 | $34.76 | $34.71 | $34.71 | $34.71 | 1,045 |
| 2024-08-28 | $34.69 | $34.71 | $34.65 | $34.70 | $34.70 | 4,058 |
| 2024-08-27 | $34.73 | $34.73 | $34.71 | $34.73 | $34.73 | 299 |
| 2024-08-26 | $34.73 | $34.74 | $34.69 | $34.71 | $34.71 | 3,926 |
| 2024-08-23 | $34.68 | $34.70 | $34.65 | $34.70 | $34.70 | 5,863 |
| 2024-08-22 | $34.71 | $34.71 | $34.59 | $34.62 | $34.62 | 1,918 |
| 2024-08-21 | $34.64 | $34.71 | $34.64 | $34.66 | $34.66 | 6,134 |
| 2024-08-20 | $34.65 | $34.66 | $34.64 | $34.66 | $34.66 | 718 |
| 2024-08-19 | $34.62 | $34.67 | $34.60 | $34.66 | $34.66 | 1,202 |
| 2024-08-16 | $34.61 | $34.62 | $34.60 | $34.60 | $34.60 | 724 |
| 2024-08-15 | $34.60 | $34.61 | $34.55 | $34.56 | $34.56 | 8,422 |
| 2024-08-14 | $34.48 | $34.48 | $34.43 | $34.47 | $34.47 | 7,582 |
| 2024-08-13 | $34.30 | $34.39 | $34.30 | $34.39 | $34.39 | 19,531 |
| 2024-08-12 | $34.19 | $34.30 | $34.17 | $34.20 | $34.20 | 33,244 |
| 2024-08-09 | $34.12 | $34.18 | $34.12 | $34.18 | $34.18 | 5,677 |
| 2024-08-08 | $33.98 | $34.07 | $33.96 | $34.05 | $34.05 | 8,597 |
| 2024-08-07 | $34.00 | $34.00 | $33.78 | $33.78 | $33.78 | 2,486 |
| 2024-08-06 | $33.85 | $33.97 | $33.81 | $33.90 | $33.90 | 7,150 |
| 2024-08-05 | $33.76 | $33.82 | $33.55 | $33.55 | $33.55 | 71,467 |
| 2024-08-02 | $34.21 | $34.21 | $34.04 | $34.10 | $34.10 | 1,720 |
| 2024-08-01 | $34.51 | $34.51 | $34.29 | $34.35 | $34.35 | 4,023 |
| 2024-07-31 | $34.45 | $34.47 | $34.45 | $34.46 | $34.46 | 1,095 |
| 2024-07-30 | $34.44 | $34.44 | $34.31 | $34.37 | $34.37 | 8,739 |
| 2024-07-29 | $34.43 | $34.43 | $34.40 | $34.40 | $34.40 | 504 |
| 2024-07-26 | $34.31 | $34.37 | $34.31 | $34.37 | $34.37 | 1,769 |
| 2024-07-25 | $34.30 | $34.33 | $34.26 | $34.26 | $34.26 | 23,216 |
| 2024-07-24 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 253 |
| 2024-07-23 | $34.42 | $34.48 | $34.42 | $34.47 | $34.47 | 2,136 |
| 2024-07-22 | $34.43 | $34.48 | $34.43 | $34.48 | $34.48 | 2,884 |
| 2024-07-19 | $34.36 | $34.38 | $34.36 | $34.37 | $34.37 | 8,445 |
| 2024-07-18 | $34.46 | $34.51 | $34.40 | $34.41 | $34.41 | 9,787 |
| 2024-07-17 | $34.48 | $34.49 | $34.45 | $34.45 | $34.45 | 1,889 |
| 2024-07-16 | $34.51 | $34.55 | $34.51 | $34.52 | $34.52 | 4,866 |
| 2024-07-15 | $34.53 | $34.55 | $34.51 | $34.51 | $34.51 | 9,178 |
| 2024-07-12 | $34.49 | $34.54 | $34.49 | $34.51 | $34.51 | 10,272 |
| 2024-07-11 | $34.46 | $34.46 | $34.43 | $34.46 | $34.46 | 5,260 |
| 2024-07-10 | $34.39 | $34.49 | $34.39 | $34.47 | $34.47 | 2,908 |
| 2024-07-09 | $34.42 | $34.44 | $34.42 | $34.44 | $34.44 | 503 |
| 2024-07-08 | $34.40 | $34.45 | $34.40 | $34.43 | $34.43 | 11,536 |
| 2024-07-05 | $34.36 | $34.41 | $34.36 | $34.41 | $34.41 | 1,730 |
| 2024-07-03 | $34.34 | $34.37 | $34.34 | $34.37 | $34.37 | 1,238 |
| 2024-07-02 | $34.30 | $34.34 | $34.29 | $34.34 | $34.34 | 7,253 |
| 2024-07-01 | $34.27 | $34.30 | $34.25 | $34.30 | $34.30 | 1,443 |
| 2024-06-28 | $34.30 | $34.34 | $34.24 | $34.29 | $34.29 | 15,936 |
| 2024-06-27 | $34.25 | $34.29 | $34.23 | $34.27 | $34.27 | 12,276 |
| 2024-06-26 | $34.23 | $34.26 | $34.22 | $34.24 | $34.24 | 712 |
| 2024-06-25 | $34.19 | $34.25 | $34.18 | $34.22 | $34.22 | 1,651 |
| 2024-06-24 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 240 |
| 2024-06-21 | $34.21 | $34.24 | $34.18 | $34.21 | $34.21 | 13,634 |
| 2024-06-20 | $34.20 | $34.20 | $34.19 | $34.20 | $34.20 | 948 |
| 2024-06-18 | $34.18 | $34.24 | $34.18 | $34.23 | $34.23 | 570 |
| 2024-06-17 | $34.18 | $34.25 | $34.18 | $34.25 | $34.25 | 817 |
| 2024-06-14 | $34.16 | $34.17 | $34.11 | $34.15 | $34.15 | 1,650 |
| 2024-06-13 | $34.15 | $34.21 | $34.10 | $34.17 | $34.17 | 25,635 |
| 2024-06-12 | $34.14 | $34.19 | $34.11 | $34.16 | $34.16 | 25,160 |
| 2024-06-11 | $34.01 | $34.07 | $34.01 | $34.07 | $34.07 | 425 |
| 2024-06-10 | $34.04 | $34.05 | $34.02 | $34.05 | $34.05 | 786 |
| 2024-06-07 | $34.02 | $34.06 | $33.99 | $34.03 | $34.03 | 6,835 |
| 2024-06-06 | $34.00 | $34.04 | $34.00 | $34.02 | $34.02 | 6,637 |
| 2024-06-05 | $33.98 | $33.99 | $33.98 | $33.99 | $33.99 | 1,008 |
| 2024-06-04 | $33.89 | $33.94 | $33.87 | $33.91 | $33.91 | 2,624 |
| 2024-06-03 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 3 |
| 2024-05-31 | $33.83 | $33.87 | $33.75 | $33.87 | $33.87 | 3,397 |
| 2024-05-30 | $33.80 | $33.83 | $33.77 | $33.77 | $33.77 | 2,104 |
| 2024-05-29 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 7 |
| 2024-05-28 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 66 |
| 2024-05-24 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 654 |
| 2024-05-23 | $33.88 | $33.88 | $33.75 | $33.78 | $33.78 | 1,180 |
| 2024-05-22 | $33.88 | $33.88 | $33.86 | $33.86 | $33.86 | 242 |
| 2024-05-21 | $33.88 | $33.90 | $33.88 | $33.90 | $33.90 | 1,309 |
| 2024-05-20 | $33.91 | $33.91 | $33.85 | $33.85 | $33.85 | 553 |
| 2024-05-17 | $33.82 | $33.83 | $33.82 | $33.83 | $33.83 | 4,130 |
| 2024-05-16 | $33.79 | $33.83 | $33.77 | $33.77 | $33.77 | 3,049 |
| 2024-05-15 | $33.76 | $33.83 | $33.76 | $33.81 | $33.81 | 2,000 |
| 2024-05-14 | $33.63 | $33.69 | $33.63 | $33.67 | $33.67 | 883 |
| 2024-05-13 | $33.59 | $33.64 | $33.57 | $33.61 | $33.61 | 1,310 |
| 2024-05-10 | $33.63 | $33.64 | $33.55 | $33.61 | $33.61 | 6,572 |
| 2024-05-09 | $33.49 | $33.59 | $33.49 | $33.56 | $33.56 | 451,415 |
| 2024-05-08 | $33.46 | $33.52 | $33.46 | $33.50 | $33.50 | 7,772 |
| 2024-05-07 | $33.48 | $33.53 | $33.48 | $33.48 | $33.48 | 3,248 |
| 2024-05-06 | $33.36 | $33.45 | $33.36 | $33.45 | $33.45 | 1,198 |
| 2024-05-03 | $33.27 | $33.36 | $33.27 | $33.32 | $33.32 | 13,242 |
| 2024-05-02 | $32.98 | $33.14 | $32.98 | $33.11 | $33.11 | 3,507 |
| 2024-05-01 | $33.03 | $33.11 | $32.95 | $33.01 | $33.01 | 6,973 |
| 2024-04-30 | $33.23 | $33.26 | $33.07 | $33.07 | $33.07 | 13,540 |
| 2024-04-29 | $33.25 | $33.28 | $33.17 | $33.24 | $33.24 | 2,185 |
| 2024-04-26 | $33.19 | $33.26 | $33.17 | $33.20 | $33.20 | 8,361 |
| 2024-04-25 | $32.92 | $33.08 | $32.92 | $33.05 | $33.05 | 16,727 |
| 2024-04-24 | $33.14 | $33.15 | $33.10 | $33.13 | $33.13 | 6,644 |
| 2024-04-23 | $33.04 | $33.13 | $33.04 | $33.10 | $33.10 | 3,215 |
| 2024-04-22 | $32.90 | $33.00 | $32.83 | $32.92 | $32.92 | 10,929 |
| 2024-04-19 | $32.86 | $32.86 | $32.74 | $32.76 | $32.76 | 4,910 |
| 2024-04-18 | $32.85 | $32.90 | $32.85 | $32.88 | $32.88 | 1,359 |
| 2024-04-17 | $32.90 | $32.98 | $32.89 | $32.91 | $32.91 | 3,659 |
| 2024-04-16 | $32.95 | $33.02 | $32.95 | $32.98 | $32.98 | 5,217 |
| 2024-04-15 | $33.15 | $33.15 | $32.98 | $33.00 | $33.00 | 6,350 |
| 2024-04-12 | $33.09 | $33.15 | $33.09 | $33.15 | $33.15 | 3,120 |
| 2024-04-11 | $33.22 | $33.35 | $33.22 | $33.33 | $33.33 | 3,665 |
| 2024-04-10 | $33.22 | $33.27 | $33.17 | $33.24 | $33.24 | 1,456 |
| 2024-04-09 | $33.27 | $33.35 | $33.27 | $33.35 | $33.35 | 10,919 |
| 2024-04-08 | $33.33 | $33.36 | $33.30 | $33.33 | $33.33 | 5,037 |
| 2024-04-05 | $33.33 | $33.33 | $33.30 | $33.31 | $33.31 | 12,490 |
| 2024-04-04 | $33.38 | $33.43 | $33.20 | $33.20 | $33.20 | 4,668 |
| 2024-04-03 | $33.24 | $33.38 | $33.24 | $33.34 | $33.34 | 8,235 |
| 2024-04-02 | $33.32 | $33.32 | $33.26 | $33.31 | $33.31 | 752 |
| 2024-04-01 | $33.39 | $33.41 | $33.33 | $33.38 | $33.38 | 4,090 |
| 2024-03-28 | $33.40 | $33.44 | $33.40 | $33.42 | $33.42 | 3,384 |
| 2024-03-27 | $33.34 | $33.40 | $33.34 | $33.40 | $33.40 | 3,142 |
| 2024-03-26 | $33.36 | $33.36 | $33.30 | $33.32 | $33.32 | 6,840 |
| 2024-03-25 | $33.30 | $33.34 | $33.28 | $33.32 | $33.32 | 3,980 |
| 2024-03-22 | $33.36 | $33.36 | $33.34 | $33.34 | $33.34 | 3,821 |
| 2024-03-21 | $33.38 | $33.38 | $33.32 | $33.35 | $33.35 | 1,398 |
| 2024-03-20 | $33.22 | $33.31 | $33.18 | $33.30 | $33.30 | 1,687 |
| 2024-03-19 | $33.18 | $33.21 | $33.15 | $33.21 | $33.21 | 2,719 |
| 2024-03-18 | $33.16 | $33.18 | $33.13 | $33.13 | $33.13 | 2,992 |
| 2024-03-15 | $33.00 | $33.12 | $33.00 | $33.03 | $33.03 | 11,717 |
| 2024-03-14 | $33.12 | $33.12 | $33.07 | $33.12 | $33.12 | 5,514 |
| 2024-03-13 | $33.14 | $33.20 | $33.14 | $33.16 | $33.16 | 6,730 |
| 2024-03-12 | $33.01 | $33.21 | $33.01 | $33.18 | $33.18 | 12,955 |
| 2024-03-11 | $33.02 | $33.06 | $33.02 | $33.04 | $33.04 | 1,596 |
| 2024-03-08 | $33.08 | $33.13 | $33.04 | $33.04 | $33.04 | 3,311 |
| 2024-03-07 | $33.09 | $33.15 | $33.09 | $33.13 | $33.13 | 22,183 |
| 2024-03-06 | $33.04 | $33.04 | $33.03 | $33.03 | $33.03 | 558 |
| 2024-03-05 | $32.95 | $32.97 | $32.92 | $32.97 | $32.97 | 3,659 |
| 2024-03-04 | $33.06 | $33.12 | $33.06 | $33.08 | $33.08 | 2,092 |
| 2024-03-01 | $33.03 | $33.11 | $33.03 | $33.11 | $33.11 | 2,538 |
| 2024-02-29 | $32.99 | $33.03 | $32.97 | $33.03 | $33.03 | 1,733 |
| 2024-02-28 | $32.85 | $32.96 | $32.85 | $32.92 | $32.92 | 6,197 |
| 2024-02-27 | $32.93 | $32.98 | $32.93 | $32.98 | $32.98 | 11,900 |
| 2024-02-26 | $32.98 | $32.98 | $32.95 | $32.95 | $32.95 | 5,195 |
| 2024-02-23 | $32.95 | $33.02 | $32.95 | $32.99 | $32.99 | 6,771 |
| 2024-02-22 | $32.97 | $32.98 | $32.94 | $32.98 | $32.98 | 3,635 |
| 2024-02-21 | $32.70 | $32.73 | $32.63 | $32.73 | $32.73 | 3,274 |
| 2024-02-20 | $32.68 | $32.73 | $32.65 | $32.69 | $32.69 | 6,964 |
| 2024-02-16 | $32.81 | $32.85 | $32.76 | $32.77 | $32.77 | 4,123 |
| 2024-02-15 | $32.80 | $32.82 | $32.80 | $32.82 | $32.82 | 423 |
| 2024-02-14 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 380 |
| 2024-02-13 | $32.63 | $32.68 | $32.49 | $32.60 | $32.60 | 7,783 |
| 2024-02-12 | $32.80 | $32.83 | $32.79 | $32.81 | $32.81 | 3,364 |
| 2024-02-09 | $32.76 | $32.84 | $32.76 | $32.81 | $32.81 | 3,316 |
| 2024-02-08 | $32.70 | $32.75 | $32.70 | $32.73 | $32.73 | 8,501 |
| 2024-02-07 | $32.70 | $32.75 | $32.70 | $32.74 | $32.74 | 23,098 |
| 2024-02-06 | $32.58 | $32.64 | $32.57 | $32.63 | $32.63 | 78,716 |
| 2024-02-05 | $32.57 | $32.62 | $32.56 | $32.62 | $32.62 | 14,310 |
| 2024-02-02 | $32.57 | $32.67 | $32.57 | $32.66 | $32.66 | 3,882 |
| 2024-02-01 | $32.39 | $32.51 | $32.39 | $32.51 | $32.51 | 1,302 |
| 2024-01-31 | $32.45 | $32.47 | $32.35 | $32.35 | $32.35 | 6,504 |
| 2024-01-30 | $32.55 | $32.57 | $32.55 | $32.56 | $32.56 | 2,398 |
| 2024-01-29 | $32.45 | $32.61 | $32.45 | $32.56 | $32.56 | 10,612 |
| 2024-01-26 | $32.42 | $32.51 | $32.42 | $32.44 | $32.44 | 3,171 |
| 2024-01-25 | $32.45 | $32.48 | $32.44 | $32.48 | $32.48 | 2,716 |
| 2024-01-24 | $32.46 | $32.47 | $32.42 | $32.42 | $32.42 | 2,712 |
| 2024-01-23 | $32.34 | $32.44 | $32.34 | $32.41 | $32.41 | 4,619 |
| 2024-01-22 | $32.43 | $32.43 | $32.34 | $32.36 | $32.36 | 2,961 |
| 2024-01-19 | $32.20 | $32.34 | $32.20 | $32.29 | $32.29 | 4,522 |
| 2024-01-18 | $32.00 | $32.15 | $32.00 | $32.12 | $32.12 | 837 |
| 2024-01-17 | $31.96 | $31.99 | $31.89 | $31.99 | $31.99 | 2,524 |
| 2024-01-16 | $32.15 | $32.15 | $32.03 | $32.05 | $32.05 | 13,197 |
| 2024-01-12 | $32.12 | $32.12 | $32.07 | $32.12 | $32.12 | 1,931 |
| 2024-01-11 | $32.04 | $32.12 | $32.04 | $32.08 | $32.08 | 7,315 |
| 2024-01-10 | $32.05 | $32.12 | $32.03 | $32.08 | $32.08 | 1,838 |
| 2024-01-09 | $31.99 | $32.01 | $31.92 | $32.01 | $32.01 | 9,068 |
| 2024-01-08 | $31.81 | $32.03 | $31.81 | $32.02 | $32.02 | 19,001 |
| 2024-01-05 | $31.85 | $31.87 | $31.72 | $31.80 | $31.80 | 7,745 |
| 2024-01-04 | $31.85 | $31.85 | $31.77 | $31.77 | $31.77 | 12,376 |
| 2024-01-03 | $31.81 | $31.86 | $31.78 | $31.81 | $31.81 | 26,271 |
| 2024-01-02 | $31.90 | $31.96 | $31.87 | $31.93 | $31.93 | 7,503 |
| 2023-12-29 | $32.05 | $32.06 | $31.96 | $32.04 | $32.04 | 5,734 |
| 2023-12-28 | $32.03 | $32.10 | $32.03 | $32.04 | $32.04 | 19,697 |
| 2023-12-27 | $31.95 | $32.09 | $31.95 | $32.09 | $32.09 | 31,144 |
| 2023-12-26 | $32.02 | $32.06 | $31.95 | $32.05 | $32.05 | 30,077 |
| 2023-12-22 | $32.02 | $32.03 | $31.94 | $31.98 | $31.98 | 16,112 |
| 2023-12-21 | $31.91 | $31.93 | $31.82 | $31.92 | $31.92 | 18,825 |
| 2023-12-20 | $31.98 | $32.03 | $31.78 | $31.78 | $31.78 | 43,398 |
| 2023-12-19 | $31.96 | $31.99 | $31.94 | $31.98 | $31.98 | 42,964 |
| 2023-12-18 | $31.86 | $31.95 | $31.86 | $31.91 | $31.91 | 36,304 |
| 2023-12-15 | $31.78 | $31.89 | $31.78 | $31.85 | $31.85 | 437,268 |
| 2023-12-14 | $31.89 | $31.89 | $31.78 | $31.86 | $31.86 | 43,537 |
| 2023-12-13 | $31.58 | $31.78 | $31.55 | $31.78 | $31.78 | 22,118 |
| 2023-12-12 | $31.47 | $31.57 | $31.45 | $31.54 | $31.54 | 10,897 |
| 2023-12-11 | $31.40 | $31.49 | $31.38 | $31.49 | $31.49 | 47,172 |
| 2023-12-08 | $31.33 | $31.43 | $31.33 | $31.42 | $31.42 | 22,593 |
| 2023-12-07 | $31.36 | $31.37 | $31.29 | $31.34 | $31.34 | 28,931 |
| 2023-12-06 | $31.41 | $31.41 | $31.19 | $31.19 | $31.19 | 47,238 |
| 2023-12-05 | $31.24 | $31.31 | $31.20 | $31.29 | $31.29 | 32,238 |
| 2023-12-04 | $31.29 | $31.30 | $31.17 | $31.25 | $31.25 | 40,925 |
| 2023-12-01 | $31.27 | $31.39 | $31.22 | $31.38 | $31.38 | 329,718 |
| 2023-11-30 | $31.12 | $31.25 | $31.02 | $31.22 | $31.22 | 71,695 |
| 2023-11-29 | $31.27 | $31.29 | $31.09 | $31.09 | $31.09 | 6,147 |
| 2023-11-28 | $31.08 | $31.25 | $31.08 | $31.14 | $31.14 | 7,084 |
| 2023-11-27 | $31.12 | $31.19 | $31.12 | $31.12 | $31.12 | 5,034 |
| 2023-11-24 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 213 |
| 2023-11-22 | $31.14 | $31.15 | $31.14 | $31.15 | $31.15 | 213 |
| 2023-11-21 | $30.94 | $31.05 | $30.94 | $31.05 | $31.05 | 1,683 |
| 2023-11-20 | $30.99 | $31.11 | $30.99 | $31.10 | $31.10 | 7,228 |
| 2023-11-17 | $30.80 | $30.89 | $30.79 | $30.87 | $30.87 | 1,561 |
| 2023-11-16 | $30.72 | $30.81 | $30.71 | $30.81 | $30.81 | 58,261 |
| 2023-11-15 | $30.87 | $30.87 | $30.79 | $30.79 | $30.79 | 1,613 |
| 2023-11-14 | $30.69 | $30.77 | $30.66 | $30.70 | $30.70 | 10,037 |
| 2023-11-13 | $30.02 | $30.19 | $30.02 | $30.16 | $30.16 | 7,377 |
| 2023-11-10 | $30.00 | $30.15 | $30.00 | $30.15 | $30.15 | 39,508 |
| 2023-11-09 | $29.94 | $29.97 | $29.67 | $29.70 | $29.70 | 6,013 |
| 2023-11-08 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 194 |
| 2023-11-07 | $29.81 | $29.94 | $29.81 | $29.91 | $29.91 | 8,313 |
| 2023-11-06 | $29.72 | $29.80 | $29.72 | $29.80 | $29.80 | 5,666 |
| 2023-11-03 | $29.57 | $29.83 | $29.57 | $29.80 | $29.80 | 1,637 |
| 2023-11-02 | $29.39 | $29.49 | $29.39 | $29.49 | $29.49 | 2,874 |
| 2023-11-01 | $28.86 | $29.00 | $28.81 | $29.00 | $29.00 | 5,382 |
| 2023-10-31 | $28.53 | $28.72 | $28.53 | $28.72 | $28.72 | 5,073 |
| 2023-10-30 | $28.54 | $28.58 | $28.54 | $28.58 | $28.58 | 390 |
| 2023-10-27 | $28.44 | $28.46 | $28.27 | $28.27 | $28.27 | 5,697 |
| 2023-10-26 | $28.55 | $28.55 | $28.39 | $28.39 | $28.39 | 6,131 |
| 2023-10-25 | $28.82 | $28.87 | $28.69 | $28.69 | $28.69 | 4,952 |
| 2023-10-24 | $29.05 | $29.12 | $29.05 | $29.12 | $29.12 | 5,723 |
| 2023-10-23 | $28.98 | $29.00 | $28.92 | $28.92 | $28.92 | 944 |
| 2023-10-20 | $29.07 | $29.12 | $29.00 | $29.00 | $29.00 | 6,316 |
| 2023-10-19 | $29.45 | $29.45 | $29.31 | $29.34 | $29.34 | 1,966 |
| 2023-10-18 | $29.79 | $29.79 | $29.51 | $29.55 | $29.55 | 2,075 |
| 2023-10-17 | $29.87 | $29.91 | $29.87 | $29.91 | $29.91 | 581 |
| 2023-10-16 | $29.92 | $29.95 | $29.92 | $29.95 | $29.95 | 878 |
| 2023-10-13 | $29.68 | $29.68 | $29.64 | $29.64 | $29.64 | 1,095 |
| 2023-10-12 | $29.97 | $29.97 | $29.68 | $29.77 | $29.77 | 6,616 |
| 2023-10-11 | $29.89 | $29.94 | $29.80 | $29.94 | $29.94 | 4,288 |
| 2023-10-10 | $29.94 | $29.94 | $29.81 | $29.82 | $29.82 | 2,400 |
| 2023-10-09 | $29.44 | $29.67 | $29.40 | $29.64 | $29.64 | 3,706 |
| 2023-10-06 | $29.04 | $29.58 | $29.02 | $29.52 | $29.52 | 11,598 |
| 2023-10-05 | $29.05 | $29.21 | $29.03 | $29.18 | $29.18 | 13,685 |
| 2023-10-04 | $29.08 | $29.25 | $29.03 | $29.25 | $29.25 | 6,514 |
| 2023-10-03 | $29.00 | $29.03 | $29.00 | $29.03 | $29.03 | 5,830 |
| 2023-10-02 | $29.37 | $29.38 | $29.24 | $29.35 | $29.35 | 19,573 |
| 2023-09-29 | $29.59 | $29.63 | $29.30 | $29.38 | $29.38 | 2,141 |
| 2023-09-28 | $29.26 | $29.46 | $29.26 | $29.44 | $29.44 | 48,638 |
| 2023-09-27 | $29.38 | $29.39 | $29.18 | $29.33 | $29.33 | 7,123 |
| 2023-09-26 | $29.53 | $29.53 | $29.28 | $29.31 | $29.31 | 4,810 |
| 2023-09-25 | $29.48 | $29.68 | $29.48 | $29.67 | $29.67 | 32,946 |
| 2023-09-22 | $29.76 | $29.77 | $29.58 | $29.58 | $29.58 | 42,523 |
| 2023-09-21 | $29.80 | $29.85 | $29.63 | $29.63 | $29.63 | 5,885 |
| 2023-09-20 | $30.46 | $30.46 | $30.10 | $30.10 | $30.10 | 7,924 |
| 2023-09-19 | $30.18 | $30.32 | $30.18 | $30.30 | $30.30 | 6,584 |
| 2023-09-18 | $30.34 | $30.44 | $30.34 | $30.37 | $30.37 | 7,107 |
| 2023-09-15 | $30.55 | $30.55 | $30.33 | $30.33 | $30.33 | 4,286 |
| 2023-09-14 | $30.55 | $30.65 | $30.55 | $30.65 | $30.65 | 2,725 |
| 2023-09-13 | $30.45 | $30.51 | $30.42 | $30.45 | $30.45 | 7,274 |
| 2023-09-12 | $30.44 | $30.48 | $30.38 | $30.40 | $30.40 | 1,605 |
| 2023-09-11 | $30.44 | $30.54 | $30.44 | $30.52 | $30.52 | 8,552 |
| 2023-09-08 | $30.38 | $30.40 | $30.36 | $30.36 | $30.36 | 507 |
| 2023-09-07 | $30.26 | $30.34 | $30.24 | $30.33 | $30.33 | 4,420 |
| 2023-09-06 | $30.36 | $30.40 | $30.32 | $30.40 | $30.40 | 15,638 |
| 2023-09-05 | $30.59 | $30.59 | $30.57 | $30.59 | $30.59 | 467 |
| 2023-09-01 | $30.59 | $30.66 | $30.59 | $30.66 | $30.66 | 486 |
| 2023-08-31 | $30.66 | $30.66 | $30.60 | $30.62 | $30.62 | 5,604 |
| 2023-08-30 | $30.60 | $30.61 | $30.57 | $30.60 | $30.60 | 4,267 |
| 2023-08-29 | $30.47 | $30.53 | $30.47 | $30.53 | $30.53 | 2,900 |
| 2023-08-28 | $30.21 | $30.22 | $30.13 | $30.22 | $30.22 | 2,510 |
| 2023-08-25 | $30.01 | $30.09 | $29.95 | $30.06 | $30.06 | 10,860 |
| 2023-08-24 | $30.06 | $30.06 | $29.93 | $29.93 | $29.93 | 4,365 |
| 2023-08-23 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 63 |
| 2023-08-22 | $29.97 | $29.98 | $29.96 | $29.98 | $29.98 | 1,208 |
| 2023-08-21 | $30.00 | $30.04 | $30.00 | $30.04 | $30.04 | 2,642 |
| 2023-08-18 | $29.86 | $29.88 | $29.84 | $29.87 | $29.87 | 1,267 |
| 2023-08-17 | $30.09 | $30.09 | $29.85 | $29.91 | $29.91 | 813 |
| 2023-08-16 | $30.23 | $30.23 | $30.03 | $30.03 | $30.03 | 8,830 |
| 2023-08-15 | $30.29 | $30.29 | $30.23 | $30.23 | $30.23 | 6,907 |
| 2023-08-14 | $30.32 | $30.43 | $30.32 | $30.43 | $30.43 | 5,270 |
| 2023-08-11 | $30.28 | $30.32 | $30.28 | $30.30 | $30.30 | 10,162 |
| 2023-08-10 | $30.49 | $30.53 | $30.31 | $30.34 | $30.34 | 2,338 |
| 2023-08-09 | $30.45 | $30.49 | $30.34 | $30.34 | $30.34 | 47,407 |
| 2023-08-08 | $30.29 | $30.47 | $30.29 | $30.47 | $30.47 | 210,714 |
| 2023-08-07 | $30.46 | $30.53 | $30.42 | $30.53 | $30.53 | 2,126 |
| 2023-08-04 | $30.59 | $30.59 | $30.35 | $30.35 | $30.35 | 6,177 |
| 2023-08-03 | $30.40 | $30.51 | $30.40 | $30.46 | $30.46 | 25,790 |
| 2023-08-02 | $30.46 | $30.53 | $30.46 | $30.50 | $30.50 | 4,414 |
| 2023-08-01 | $30.68 | $30.76 | $30.68 | $30.74 | $30.74 | 24,847 |
| 2023-07-31 | $30.81 | $30.81 | $30.72 | $30.75 | $30.75 | 11,907 |
| 2023-07-28 | $30.77 | $30.82 | $30.71 | $30.77 | $30.77 | 23,227 |
| 2023-07-27 | $30.78 | $30.79 | $30.59 | $30.59 | $30.59 | 8,090 |
| 2023-07-26 | $30.69 | $30.70 | $30.66 | $30.70 | $30.70 | 2,280 |
| 2023-07-25 | $30.68 | $30.71 | $30.68 | $30.70 | $30.70 | 519 |
| 2023-07-24 | $30.57 | $30.65 | $30.57 | $30.65 | $30.65 | 15,345 |
| 2023-07-21 | $30.64 | $30.64 | $30.53 | $30.58 | $30.58 | 8,600 |
| 2023-07-20 | $30.54 | $30.56 | $30.52 | $30.56 | $30.56 | 23,185 |
| 2023-07-19 | $30.68 | $30.68 | $30.63 | $30.66 | $30.66 | 21,606 |
| 2023-07-18 | $30.57 | $30.64 | $30.54 | $30.63 | $30.63 | 17,469 |
| 2023-07-17 | $30.49 | $30.54 | $30.48 | $30.52 | $30.52 | 3,671 |
| 2023-07-14 | $30.48 | $30.49 | $30.44 | $30.44 | $30.44 | 3,339 |
| 2023-07-13 | $30.39 | $30.50 | $30.39 | $30.47 | $30.47 | 4,283 |
| 2023-07-12 | $30.30 | $30.34 | $30.28 | $30.31 | $30.31 | 7,055 |
| 2023-07-11 | $30.06 | $30.15 | $30.06 | $30.15 | $30.15 | 14,455 |
| 2023-07-10 | $29.98 | $30.00 | $29.96 | $30.00 | $30.00 | 3,756 |
| 2023-07-07 | $30.02 | $30.14 | $29.97 | $29.97 | $29.97 | 7,536 |
| 2023-07-06 | $29.87 | $30.03 | $29.87 | $30.01 | $30.01 | 44,331 |
| 2023-07-05 | $30.12 | $30.23 | $30.12 | $30.15 | $30.15 | 39,174 |
| 2023-07-03 | $30.14 | $30.18 | $30.12 | $30.17 | $30.17 | 17,490 |
| 2023-06-30 | $30.10 | $30.22 | $30.10 | $30.19 | $30.19 | 658,611 |
| 2023-06-29 | $29.87 | $29.94 | $29.86 | $29.91 | $29.91 | 4,026 |
| 2023-06-28 | $29.74 | $29.89 | $29.74 | $29.82 | $29.82 | 30,616 |
| 2023-06-27 | $29.78 | $29.84 | $29.77 | $29.83 | $29.83 | 1,816 |
| 2023-06-26 | $29.69 | $29.69 | $29.63 | $29.63 | $29.63 | 668 |
| 2023-06-23 | $29.73 | $29.74 | $29.68 | $29.71 | $29.71 | 5,045 |
| 2023-06-22 | $29.73 | $29.83 | $29.68 | $29.83 | $29.83 | 7,670 |
| 2023-06-21 | $29.76 | $29.79 | $29.76 | $29.77 | $29.77 | 4,002 |
| 2023-06-20 | $29.83 | $29.85 | $29.82 | $29.85 | $29.85 | 814 |
| 2023-06-16 | $30.01 | $30.02 | $29.93 | $29.93 | $29.93 | 4,984 |
| 2023-06-15 | $29.64 | $30.02 | $29.64 | $29.98 | $29.98 | 4,359 |
| 2023-06-14 | $29.79 | $29.80 | $29.65 | $29.72 | $29.72 | 4,574 |
| 2023-06-13 | $29.68 | $29.74 | $29.68 | $29.72 | $29.72 | 8,747 |
| 2023-06-12 | $29.50 | $29.59 | $29.48 | $29.59 | $29.59 | 3,372 |
| 2023-06-09 | $29.48 | $29.53 | $29.43 | $29.44 | $29.44 | 2,230 |
| 2023-06-08 | $29.30 | $29.44 | $29.28 | $29.41 | $29.41 | 17,223 |
| 2023-06-07 | $29.39 | $29.39 | $29.28 | $29.28 | $29.28 | 1,707 |
| 2023-06-06 | $29.31 | $29.36 | $29.27 | $29.36 | $29.36 | 9,890 |
| 2023-06-05 | $29.35 | $29.36 | $29.30 | $29.33 | $29.33 | 3,337 |
| 2023-06-02 | $29.23 | $29.40 | $29.20 | $29.32 | $29.32 | 12,485 |
| 2023-06-01 | $28.94 | $29.10 | $28.94 | $29.06 | $29.06 | 10,220 |
| 2023-05-31 | $28.90 | $28.98 | $28.87 | $28.90 | $28.90 | 8,548 |
| 2023-05-30 | $28.98 | $28.99 | $28.98 | $28.99 | $28.99 | 943 |
| 2023-05-26 | $28.86 | $29.02 | $28.86 | $28.98 | $28.98 | 45,078 |
| 2023-05-25 | $28.69 | $28.76 | $28.66 | $28.76 | $28.76 | 17,103 |
| 2023-05-24 | $28.61 | $28.67 | $28.58 | $28.60 | $28.60 | 118,932 |
| 2023-05-23 | $28.85 | $28.90 | $28.73 | $28.73 | $28.73 | 7,868 |
| 2023-05-22 | $28.90 | $28.98 | $28.90 | $28.94 | $28.94 | 2,496 |
| 2023-05-19 | $28.93 | $29.00 | $28.92 | $28.93 | $28.93 | 1,076 |
| 2023-05-18 | $28.83 | $28.95 | $28.79 | $28.95 | $28.95 | 10,568 |
| 2023-05-17 | $28.66 | $28.77 | $28.61 | $28.77 | $28.77 | 22,137 |
| 2023-05-16 | $28.63 | $28.63 | $28.58 | $28.58 | $28.58 | 2,896 |
| 2023-05-15 | $28.63 | $28.71 | $28.63 | $28.67 | $28.67 | 6,952 |
| 2023-05-12 | $28.68 | $28.75 | $28.53 | $28.62 | $28.62 | 32,154 |
| 2023-05-11 | $28.61 | $28.71 | $28.61 | $28.65 | $28.65 | 3,934 |
| 2023-05-10 | $28.68 | $28.73 | $28.58 | $28.70 | $28.70 | 25,945 |
| 2023-05-09 | $28.64 | $28.64 | $28.59 | $28.61 | $28.61 | 2,382 |
| 2023-05-08 | $28.67 | $28.68 | $28.65 | $28.66 | $28.66 | 12,869 |
| 2023-05-05 | $28.46 | $28.68 | $28.46 | $28.68 | $28.68 | 12,798 |
| 2023-05-04 | $28.39 | $28.39 | $28.33 | $28.36 | $28.36 | 2,382 |
| 2023-05-03 | $28.64 | $28.69 | $28.50 | $28.50 | $28.50 | 6,432 |
| 2023-05-02 | $28.56 | $28.63 | $28.54 | $28.63 | $28.63 | 2,558 |
| 2023-05-01 | $28.80 | $28.89 | $28.80 | $28.82 | $28.82 | 7,802 |
| 2023-04-28 | $28.73 | $28.81 | $28.73 | $28.81 | $28.81 | 1,727 |
| 2023-04-27 | $28.52 | $28.69 | $28.49 | $28.66 | $28.66 | 5,866 |
| 2023-04-26 | $28.44 | $28.44 | $28.35 | $28.35 | $28.35 | 1,983 |
| 2023-04-25 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 813 |
| 2023-04-24 | $28.66 | $28.68 | $28.66 | $28.68 | $28.68 | 857 |
| 2023-04-21 | $28.59 | $28.66 | $28.58 | $28.66 | $28.66 | 24,955 |
| 2023-04-20 | $28.60 | $28.69 | $28.59 | $28.63 | $28.63 | 3,263 |
| 2023-04-19 | $28.62 | $28.77 | $28.62 | $28.72 | $28.72 | 4,829 |
| 2023-04-18 | $28.69 | $28.76 | $28.69 | $28.73 | $28.73 | 1,065 |
| 2023-04-17 | $28.65 | $28.68 | $28.62 | $28.68 | $28.68 | 2,023 |
| 2023-04-14 | $28.75 | $28.75 | $28.62 | $28.66 | $28.66 | 2,260 |
| 2023-04-13 | $28.58 | $28.73 | $28.58 | $28.69 | $28.69 | 6,783 |
| 2023-04-12 | $28.59 | $28.59 | $28.45 | $28.46 | $28.46 | 13,137 |
| 2023-04-11 | $28.56 | $28.58 | $28.54 | $28.54 | $28.54 | 26,260 |
| 2023-04-10 | $28.48 | $28.51 | $28.48 | $28.51 | $28.51 | 2,258 |
| 2023-04-06 | $28.45 | $28.54 | $28.45 | $28.53 | $28.53 | 5,760 |
| 2023-04-05 | $28.46 | $28.49 | $28.43 | $28.47 | $28.47 | 1,930 |
| 2023-04-04 | $28.58 | $28.58 | $28.43 | $28.52 | $28.52 | 8,727 |
| 2023-04-03 | $28.62 | $28.63 | $28.50 | $28.59 | $28.59 | 3,292 |
| 2023-03-31 | $28.36 | $28.51 | $28.36 | $28.51 | $28.51 | 11,420 |
| 2023-03-30 | $28.26 | $28.31 | $28.22 | $28.27 | $28.27 | 19,624 |
| 2023-03-29 | $28.11 | $28.23 | $28.10 | $28.19 | $28.19 | 30,615 |
| 2023-03-28 | $28.00 | $28.00 | $27.97 | $27.97 | $27.97 | 916 |
| 2023-03-27 | $28.12 | $28.12 | $28.01 | $28.01 | $28.01 | 8,754 |
| 2023-03-24 | $27.80 | $28.04 | $27.80 | $28.04 | $28.04 | 21,361 |
| 2023-03-23 | $27.97 | $28.06 | $27.81 | $27.94 | $27.94 | 132,640 |
| 2023-03-22 | $28.07 | $28.25 | $27.89 | $27.89 | $27.89 | 30,148 |
| 2023-03-21 | $27.96 | $28.16 | $27.96 | $28.11 | $28.11 | 15,503 |
| 2023-03-20 | $27.85 | $27.96 | $27.84 | $27.92 | $27.92 | 10,480 |
| 2023-03-17 | $27.74 | $27.79 | $27.73 | $27.79 | $27.79 | 2,291 |
| 2023-03-16 | $27.66 | $27.94 | $27.65 | $27.91 | $27.91 | 8,933 |
| 2023-03-15 | $27.58 | $27.68 | $27.55 | $27.65 | $27.65 | 13,688 |
| 2023-03-14 | $27.71 | $27.76 | $27.62 | $27.74 | $27.74 | 16,377 |
| 2023-03-13 | $27.46 | $27.69 | $27.46 | $27.55 | $27.55 | 124,692 |
| 2023-03-10 | $27.64 | $27.66 | $27.44 | $27.46 | $27.46 | 1,518 |
| 2023-03-09 | $27.97 | $28.05 | $27.67 | $27.69 | $27.69 | 11,225 |
| 2023-03-08 | $27.92 | $27.95 | $27.92 | $27.95 | $27.95 | 483 |
| 2023-03-07 | $28.28 | $28.28 | $27.94 | $27.94 | $27.94 | 5,118 |
| 2023-03-06 | $28.26 | $28.27 | $28.21 | $28.25 | $28.25 | 1,375 |
| 2023-03-03 | $28.08 | $28.21 | $28.06 | $28.19 | $28.19 | 2,923 |
| 2023-03-02 | $27.78 | $27.94 | $27.78 | $27.94 | $27.94 | 441 |
| 2023-03-01 | $27.93 | $27.93 | $27.79 | $27.82 | $27.82 | 8,485 |
| 2023-02-28 | $27.98 | $27.99 | $27.91 | $27.91 | $27.91 | 25,817 |
| 2023-02-27 | $28.10 | $28.10 | $27.92 | $27.95 | $27.95 | 9,113 |
| 2023-02-24 | $27.87 | $27.89 | $27.79 | $27.89 | $27.89 | 14,533 |
| 2023-02-23 | $28.08 | $28.12 | $27.91 | $28.07 | $28.07 | 3,560 |
| 2023-02-22 | $27.97 | $28.07 | $27.93 | $27.96 | $27.96 | 15,489 |
| 2023-02-21 | $28.12 | $28.12 | $27.99 | $27.99 | $27.99 | 1,817 |
| 2023-02-17 | $28.27 | $28.30 | $28.27 | $28.30 | $28.30 | 1,181 |
| 2023-02-16 | $28.36 | $28.49 | $28.35 | $28.35 | $28.35 | 2,747 |
| 2023-02-15 | $28.51 | $28.56 | $28.51 | $28.56 | $28.56 | 3,650 |
| 2023-02-14 | $28.48 | $28.63 | $28.45 | $28.53 | $28.53 | 871 |
| 2023-02-13 | $28.42 | $28.52 | $28.42 | $28.49 | $28.49 | 3,212 |
| 2023-02-10 | $28.33 | $28.35 | $28.30 | $28.34 | $28.34 | 6,067 |
| 2023-02-09 | $28.46 | $28.46 | $28.29 | $28.32 | $28.32 | 6,122 |
| 2023-02-08 | $28.55 | $28.55 | $28.44 | $28.46 | $28.46 | 7,221 |
| 2023-02-07 | $28.40 | $28.63 | $28.36 | $28.63 | $28.63 | 14,300 |
| 2023-02-06 | $28.45 | $28.46 | $28.33 | $28.41 | $28.41 | 116,886 |
| 2023-02-03 | $28.62 | $28.67 | $28.48 | $28.52 | $28.52 | 127,920 |
| 2023-02-02 | $28.65 | $28.72 | $28.62 | $28.69 | $28.69 | 5,271 |
| 2023-02-01 | $28.24 | $28.53 | $28.22 | $28.48 | $28.48 | 6,481 |
| 2023-01-31 | $28.18 | $28.30 | $28.18 | $28.30 | $28.30 | 5,853 |
| 2023-01-30 | $28.19 | $28.19 | $28.08 | $28.08 | $28.08 | 2,127 |
| 2023-01-27 | $28.26 | $28.35 | $28.22 | $28.26 | $28.26 | 6,873 |
| 2023-01-26 | $28.18 | $28.21 | $28.05 | $28.21 | $28.21 | 18,134 |
| 2023-01-25 | $27.89 | $28.07 | $27.87 | $28.04 | $28.04 | 10,146 |
| 2023-01-24 | $28.07 | $28.11 | $27.98 | $28.10 | $28.10 | 40,167 |
| 2023-01-23 | $27.97 | $28.17 | $27.97 | $28.12 | $28.12 | 37,456 |
| 2023-01-20 | $27.74 | $27.95 | $27.69 | $27.95 | $27.95 | 31,593 |
| 2023-01-19 | $27.69 | $27.74 | $27.63 | $27.69 | $27.69 | 40,291 |
| 2023-01-18 | $28.04 | $28.04 | $27.74 | $27.74 | $27.74 | 60,510 |
| 2023-01-17 | $28.00 | $28.01 | $27.91 | $27.91 | $27.91 | 29,415 |
| 2023-01-13 | $27.77 | $27.99 | $27.77 | $27.96 | $27.96 | 13,061 |
| 2023-01-12 | $27.80 | $27.95 | $27.78 | $27.91 | $27.91 | 28,000 |
| 2023-01-11 | $27.73 | $27.87 | $27.70 | $27.87 | $27.87 | 87,914 |
| 2023-01-10 | $27.63 | $27.66 | $27.57 | $27.66 | $27.66 | 10,874 |
| 2023-01-09 | $27.66 | $27.77 | $27.53 | $27.54 | $27.54 | 42,342 |
| 2023-01-06 | $27.43 | $27.63 | $27.25 | $27.61 | $27.61 | 55,240 |
| 2023-01-05 | $27.32 | $27.35 | $27.23 | $27.29 | $27.29 | 124,452 |
| 2023-01-04 | $27.42 | $27.51 | $27.32 | $27.39 | $27.39 | 268,385 |
| 2023-01-03 | $27.39 | $27.39 | $27.26 | $27.30 | $27.30 | 349,501 |
| 2022-12-30 | $27.35 | $27.43 | $27.23 | $27.43 | $27.43 | 54,729 |
| 2022-12-29 | $27.42 | $27.48 | $27.37 | $27.46 | $27.46 | 114,044 |
| 2022-12-28 | $27.38 | $27.38 | $27.22 | $27.24 | $27.24 | 85,794 |
| 2022-12-27 | $27.32 | $27.43 | $27.32 | $27.35 | $27.35 | 52,326 |
| 2022-12-23 | $27.33 | $27.42 | $27.30 | $27.41 | $27.41 | 20,998 |
| 2022-12-22 | $27.33 | $27.38 | $27.12 | $27.31 | $27.31 | 27,904 |
| 2022-12-21 | $27.37 | $27.56 | $27.37 | $27.53 | $27.53 | 20,260 |
| 2022-12-20 | $27.32 | $27.36 | $27.24 | $27.33 | $27.33 | 56,546 |
| 2022-12-19 | $27.38 | $27.44 | $27.20 | $27.31 | $27.31 | 29,556 |
| 2022-12-16 | $27.49 | $27.50 | $27.31 | $27.44 | $27.44 | 40,319 |
| 2022-12-15 | $27.74 | $27.74 | $27.47 | $27.58 | $27.58 | 76,894 |
| 2022-12-14 | $27.97 | $28.07 | $27.75 | $27.91 | $27.91 | 77,946 |
| 2022-12-13 | $28.26 | $28.26 | $27.89 | $27.99 | $27.99 | 122,082 |
| 2022-12-12 | $27.67 | $27.90 | $27.67 | $27.79 | $27.79 | 323,397 |
| 2022-12-09 | $27.69 | $27.80 | $27.66 | $27.66 | $27.66 | 26,571 |
| 2022-12-08 | $27.72 | $27.78 | $27.68 | $27.71 | $27.71 | 168,128 |
| 2022-12-07 | $27.68 | $27.71 | $27.59 | $27.64 | $27.64 | 96,363 |
| 2022-12-06 | $27.86 | $27.86 | $27.59 | $27.70 | $27.70 | 20,228 |
| 2022-12-05 | $28.04 | $28.04 | $27.81 | $27.87 | $27.87 | 138,559 |
| 2022-12-02 | $28.00 | $28.10 | $27.95 | $28.10 | $28.10 | 119,920 |
| 2022-12-01 | $28.18 | $28.18 | $27.97 | $28.12 | $28.12 | 420,198 |
| 2022-11-30 | $28.04 | $28.14 | $28.03 | $28.04 | $28.04 | 204,690 |
| 2022-11-29 | $28.10 | $28.10 | $28.04 | $28.07 | $28.07 | 33,291 |
| 2022-11-28 | $28.10 | $28.13 | $28.04 | $28.07 | $28.07 | 71,356 |
| 2022-11-25 | $28.06 | $28.07 | $28.06 | $28.06 | $28.06 | 2,243 |
| 2022-11-23 | $28.11 | $28.11 | $28.06 | $28.06 | $28.06 | 2,386 |
| 2022-11-22 | $28.05 | $28.09 | $28.05 | $28.07 | $28.07 | 3,902 |
| 2022-11-21 | $28.04 | $28.12 | $28.04 | $28.09 | $28.09 | 10,299 |
| 2022-11-18 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 2,603 |
| 2022-11-17 | $28.08 | $28.11 | $28.08 | $28.08 | $28.08 | 2,603 |
| 2022-11-16 | $28.07 | $28.08 | $28.04 | $28.08 | $28.08 | 1,400 |
| 2022-11-15 | $28.08 | $28.08 | $28.04 | $28.08 | $28.08 | 1,316 |
| 2022-11-14 | $28.07 | $28.08 | $28.07 | $28.08 | $28.08 | 289 |
| 2022-11-11 | $28.04 | $28.11 | $28.02 | $28.11 | $28.11 | 23,609 |
| 2022-11-10 | $28.07 | $28.12 | $28.04 | $28.07 | $28.07 | 3,321 |
| 2022-11-09 | $28.05 | $28.09 | $28.05 | $28.05 | $28.05 | 6,894 |
| 2022-11-08 | $28.02 | $28.10 | $28.00 | $28.05 | $28.05 | 48,951 |
| 2022-11-07 | $28.05 | $28.10 | $27.99 | $28.05 | $28.05 | 11,111 |
| 2022-11-04 | $28.04 | $28.10 | $28.04 | $28.05 | $28.05 | 5,579 |
| 2022-11-03 | $28.07 | $28.09 | $28.04 | $28.04 | $28.04 | 2,881 |
| 2022-11-02 | $28.19 | $28.19 | $28.02 | $28.04 | $28.04 | 15,793 |
| 2022-11-01 | $28.02 | $28.10 | $28.00 | $28.05 | $28.05 | 3,303 |
| 2022-10-31 | $28.10 | $28.10 | $28.04 | $28.04 | $28.04 | 1,669 |
| 2022-10-28 | $28.07 | $28.11 | $28.05 | $28.06 | $28.06 | 31,654 |
| 2022-10-27 | $28.00 | $28.03 | $27.97 | $28.02 | $28.02 | 11,273 |
| 2022-10-26 | $28.01 | $28.09 | $28.00 | $28.03 | $28.03 | 14,529 |
| 2022-10-25 | $28.02 | $28.06 | $28.00 | $28.05 | $28.05 | 2,312 |
| 2022-10-24 | $27.96 | $28.08 | $27.96 | $28.01 | $28.01 | 7,375 |
| 2022-10-21 | $28.04 | $28.04 | $28.01 | $28.01 | $28.01 | 209 |
| 2022-10-20 | $27.99 | $28.04 | $27.99 | $27.99 | $27.99 | 6,473 |
| 2022-10-19 | $27.97 | $28.03 | $27.97 | $27.98 | $27.98 | 11,294 |
| 2022-10-18 | $27.97 | $28.02 | $27.97 | $27.97 | $27.97 | 7,085 |
| 2022-10-17 | $27.98 | $27.98 | $27.92 | $27.97 | $27.97 | 2,539 |
| 2022-10-14 | $27.91 | $27.97 | $27.89 | $27.92 | $27.92 | 4,373 |
| 2022-10-13 | $27.92 | $27.96 | $27.90 | $27.93 | $27.93 | 3,359 |
| 2022-10-12 | $27.85 | $27.89 | $27.85 | $27.89 | $27.89 | 317 |
| 2022-10-11 | $27.87 | $27.92 | $27.87 | $27.88 | $27.88 | 1,095 |
| 2022-10-10 | $27.92 | $27.93 | $27.87 | $27.90 | $27.90 | 1,559 |
| 2022-10-07 | $27.96 | $27.96 | $27.89 | $27.90 | $27.90 | 5,985 |
| 2022-10-06 | $27.96 | $27.96 | $27.91 | $27.95 | $27.95 | 3,032 |
| 2022-10-05 | $28.04 | $28.04 | $27.97 | $28.00 | $28.00 | 23,620 |
| 2022-10-04 | $27.94 | $28.01 | $27.92 | $28.01 | $28.01 | 12,736 |
| 2022-10-03 | $27.94 | $27.96 | $27.84 | $27.95 | $27.95 | 9,630 |
| 2022-09-30 | $27.93 | $27.93 | $27.88 | $27.89 | $27.89 | 31,467 |
| 2022-09-29 | $27.92 | $27.92 | $27.82 | $27.86 | $27.86 | 18,792 |
| 2022-09-28 | $27.92 | $27.97 | $27.84 | $27.96 | $27.96 | 40,799 |
| 2022-09-27 | $27.90 | $27.94 | $27.82 | $27.89 | $27.89 | 11,289 |
| 2022-09-26 | $27.94 | $27.95 | $27.86 | $27.87 | $27.87 | 21,194 |
| 2022-09-23 | $27.95 | $27.96 | $27.87 | $27.94 | $27.94 | 7,408 |
| 2022-09-22 | $27.93 | $27.99 | $27.92 | $27.99 | $27.99 | 9,667 |
| 2022-09-21 | $28.06 | $28.06 | $27.96 | $27.96 | $27.96 | 10,028 |
| 2022-09-20 | $28.01 | $28.05 | $27.98 | $28.04 | $28.04 | 14,343 |
| 2022-09-19 | $28.03 | $28.08 | $28.03 | $28.08 | $28.08 | 10,490 |
| 2022-09-16 | $27.98 | $28.05 | $27.98 | $28.00 | $28.00 | 1,480 |
| 2022-09-15 | $28.03 | $28.11 | $28.03 | $28.03 | $28.03 | 8,297 |
| 2022-09-14 | $28.09 | $28.12 | $28.09 | $28.12 | $28.12 | 10,166 |
| 2022-09-13 | $28.18 | $28.18 | $28.06 | $28.06 | $28.06 | 4,355 |
| 2022-09-12 | $28.38 | $28.38 | $28.36 | $28.36 | $28.36 | 854 |
| 2022-09-09 | $28.26 | $28.31 | $28.22 | $28.27 | $28.27 | 5,873 |
| 2022-09-08 | $28.12 | $28.19 | $28.12 | $28.16 | $28.16 | 1,375 |
| 2022-09-07 | $28.05 | $28.14 | $28.05 | $28.13 | $28.13 | 1,298 |
| 2022-09-06 | $27.98 | $28.09 | $27.98 | $28.03 | $28.03 | 2,255 |
| 2022-09-02 | $28.18 | $28.19 | $28.02 | $28.05 | $28.05 | 5,697 |
| 2022-09-01 | $28.05 | $28.13 | $28.05 | $28.10 | $28.10 | 1,789 |
| 2022-08-31 | $28.06 | $28.10 | $28.06 | $28.10 | $28.10 | 669 |
| 2022-08-30 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 17,600 |
| 2022-08-29 | $28.22 | $28.24 | $28.19 | $28.22 | $28.22 | 2,443 |
| 2022-08-26 | $28.26 | $28.36 | $28.26 | $28.29 | $28.29 | 2,226 |
| 2022-08-25 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 1 |
| 2022-08-24 | $28.49 | $28.49 | $28.47 | $28.47 | $28.47 | 350 |
| 2022-08-23 | $28.53 | $28.53 | $28.46 | $28.46 | $28.46 | 921 |
| 2022-08-22 | $28.51 | $28.51 | $28.47 | $28.48 | $28.48 | 759 |
| 2022-08-19 | $28.82 | $28.82 | $28.73 | $28.73 | $28.73 | 1,351 |
| 2022-08-18 | $28.82 | $28.95 | $28.82 | $28.88 | $28.88 | 1,715 |
| 2022-08-17 | $28.93 | $28.93 | $28.87 | $28.87 | $28.87 | 1,487 |
| 2022-08-16 | $28.90 | $28.95 | $28.90 | $28.95 | $28.95 | 481 |
| 2022-08-15 | $28.79 | $28.97 | $28.79 | $28.92 | $28.92 | 6,925 |
| 2022-08-12 | $28.76 | $28.85 | $28.76 | $28.85 | $28.85 | 2,147 |
| 2022-08-11 | $28.73 | $28.76 | $28.65 | $28.65 | $28.65 | 8,455 |
| 2022-08-10 | $28.63 | $28.65 | $28.59 | $28.65 | $28.65 | 10,630 |
| 2022-08-09 | $28.44 | $28.44 | $28.38 | $28.44 | $28.44 | 496 |
| 2022-08-08 | $28.48 | $28.49 | $28.48 | $28.49 | $28.49 | 321 |
| 2022-08-05 | $28.47 | $28.50 | $28.47 | $28.50 | $28.50 | 2,233 |
| 2022-08-04 | $28.52 | $28.56 | $28.49 | $28.53 | $28.53 | 9,191 |
| 2022-08-03 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 3,857 |
| 2022-08-02 | $28.48 | $28.49 | $28.36 | $28.40 | $28.40 | 3,857 |
| 2022-08-01 | $28.51 | $28.51 | $28.45 | $28.45 | $28.45 | 709 |
| 2022-07-29 | $28.43 | $28.47 | $28.38 | $28.47 | $28.47 | 5,464 |
| 2022-07-28 | $28.21 | $28.38 | $28.21 | $28.34 | $28.34 | 18,093 |
| 2022-07-27 | $28.19 | $28.24 | $28.12 | $28.24 | $28.24 | 6,246 |
| 2022-07-26 | $28.16 | $28.16 | $28.03 | $28.03 | $28.03 | 5,000 |
| 2022-07-25 | $28.16 | $28.16 | $28.12 | $28.12 | $28.12 | 1,739 |
| 2022-07-22 | $28.12 | $28.16 | $28.03 | $28.16 | $28.16 | 48,643 |
| 2022-07-21 | $28.05 | $28.20 | $28.03 | $28.17 | $28.17 | 6,802 |
| 2022-07-20 | $28.10 | $28.14 | $28.07 | $28.10 | $28.10 | 5,439 |
| 2022-07-19 | $28.02 | $28.08 | $28.01 | $28.04 | $28.04 | 6,768 |
| 2022-07-18 | $27.95 | $27.98 | $27.88 | $27.88 | $27.88 | 38,005 |
| 2022-07-15 | $27.91 | $27.93 | $27.91 | $27.93 | $27.93 | 806 |
| 2022-07-14 | $27.82 | $27.85 | $27.82 | $27.82 | $27.82 | 972 |
| 2022-07-13 | $27.81 | $27.84 | $27.77 | $27.83 | $27.83 | 1,679 |
| 2022-07-12 | $27.95 | $27.96 | $27.81 | $27.85 | $27.85 | 1,562 |
| 2022-07-11 | $27.91 | $27.94 | $27.91 | $27.92 | $27.92 | 164,981 |
| 2022-07-08 | $27.96 | $28.01 | $27.96 | $28.01 | $28.01 | 1,031 |
| 2022-07-07 | $28.00 | $28.06 | $28.00 | $28.02 | $28.02 | 2,639 |
| 2022-07-06 | $27.98 | $27.98 | $27.91 | $27.91 | $27.91 | 936 |
| 2022-07-05 | $27.86 | $27.92 | $27.79 | $27.86 | $27.86 | 1,185 |
| 2022-07-01 | $27.81 | $27.88 | $27.79 | $27.88 | $27.88 | 1,605 |
| 2022-06-30 | $27.79 | $27.87 | $27.78 | $27.81 | $27.81 | 4,128 |
| 2022-06-29 | $27.84 | $27.89 | $27.84 | $27.89 | $27.89 | 2,520 |
| 2022-06-28 | $28.08 | $28.08 | $27.86 | $27.88 | $27.88 | 1,967 |
| 2022-06-27 | $27.99 | $28.05 | $27.99 | $28.00 | $28.00 | 1,167 |
| 2022-06-24 | $28.00 | $28.05 | $27.99 | $28.05 | $28.05 | 1,601 |
| 2022-06-23 | $27.83 | $27.87 | $27.74 | $27.84 | $27.84 | 3,296 |
| 2022-06-22 | $27.79 | $27.84 | $27.76 | $27.80 | $27.80 | 12,212 |
| 2022-06-21 | $27.75 | $27.80 | $27.73 | $27.78 | $27.78 | 2,156 |
| 2022-06-17 | $27.61 | $27.62 | $27.58 | $27.62 | $27.62 | 2,296 |
| 2022-06-16 | $27.66 | $27.67 | $27.54 | $27.63 | $27.63 | 4,415 |
| 2022-06-15 | $27.83 | $27.87 | $27.70 | $27.81 | $27.81 | 7,629 |
| 2022-06-14 | $27.71 | $27.76 | $27.66 | $27.76 | $27.76 | 23,799 |
| 2022-06-13 | $27.77 | $27.82 | $27.70 | $27.76 | $27.76 | 4,098 |
| 2022-06-10 | $28.10 | $28.17 | $28.07 | $28.12 | $28.12 | 9,673 |
| 2022-06-09 | $28.56 | $28.56 | $28.38 | $28.38 | $28.38 | 1,607 |
| 2022-06-08 | $28.72 | $28.74 | $28.61 | $28.62 | $28.62 | 5,382 |
| 2022-06-07 | $28.61 | $28.76 | $28.61 | $28.76 | $28.76 | 2,981 |
| 2022-06-06 | $28.77 | $28.77 | $28.62 | $28.62 | $28.62 | 2,015 |
| 2022-06-03 | $28.63 | $28.71 | $28.55 | $28.60 | $28.60 | 1,760 |
| 2022-06-02 | $28.50 | $28.77 | $28.50 | $28.77 | $28.77 | 4,447 |
| 2022-06-01 | $28.80 | $28.80 | $28.57 | $28.59 | $28.59 | 10,388 |
| 2022-05-31 | $28.67 | $28.70 | $28.65 | $28.67 | $28.67 | 5,830 |
| 2022-05-27 | $28.60 | $28.71 | $28.60 | $28.71 | $28.71 | 4,102 |
| 2022-05-26 | $28.38 | $28.56 | $28.38 | $28.49 | $28.49 | 3,267 |
| 2022-05-25 | $28.17 | $28.36 | $28.17 | $28.28 | $28.28 | 35,614 |
| 2022-05-24 | $28.21 | $28.26 | $28.00 | $28.23 | $28.23 | 9,473 |
| 2022-05-23 | $28.20 | $28.29 | $28.13 | $28.29 | $28.29 | 17,659 |
| 2022-05-20 | $28.00 | $28.10 | $27.85 | $28.05 | $28.05 | 5,464 |
| 2022-05-19 | $28.06 | $28.16 | $28.04 | $28.07 | $28.07 | 8,283 |
| 2022-05-18 | $28.33 | $28.33 | $28.10 | $28.11 | $28.11 | 7,192 |
| 2022-05-17 | $28.46 | $28.52 | $28.44 | $28.52 | $28.52 | 4,200 |
| 2022-05-16 | $28.31 | $28.42 | $28.26 | $28.35 | $28.35 | 28,501 |
| 2022-05-13 | $28.24 | $28.43 | $28.24 | $28.37 | $28.37 | 40,750 |
| 2022-05-12 | $28.15 | $28.18 | $27.99 | $28.13 | $28.13 | 6,531 |
| 2022-05-11 | $28.30 | $28.47 | $28.16 | $28.16 | $28.16 | 8,017 |
| 2022-05-10 | $28.28 | $28.33 | $28.28 | $28.33 | $28.33 | 2,053 |
| 2022-05-09 | $28.45 | $28.45 | $28.23 | $28.31 | $28.31 | 6,206 |
| 2022-05-06 | $28.61 | $28.67 | $28.51 | $28.65 | $28.65 | 16,579 |
| 2022-05-05 | $28.60 | $28.70 | $28.60 | $28.70 | $28.70 | 3,325 |
| 2022-05-04 | $28.78 | $29.15 | $28.77 | $29.15 | $29.15 | 7,106 |
| 2022-05-03 | $28.68 | $28.82 | $28.68 | $28.75 | $28.75 | 8,826 |
| 2022-05-02 | $28.63 | $28.77 | $28.51 | $28.73 | $28.73 | 12,179 |
| 2022-04-29 | $28.80 | $28.80 | $28.67 | $28.67 | $28.67 | 867 |
| 2022-04-28 | $28.94 | $29.17 | $28.94 | $29.12 | $29.12 | 5,374 |
| 2022-04-27 | $28.93 | $28.96 | $28.81 | $28.84 | $28.84 | 3,414 |
| 2022-04-26 | $29.00 | $29.00 | $28.85 | $28.85 | $28.85 | 1,047 |
| 2022-04-25 | $28.97 | $29.17 | $28.94 | $29.17 | $29.17 | 7,598 |
| 2022-04-22 | $29.49 | $29.49 | $29.12 | $29.12 | $29.12 | 2,643 |
| 2022-04-21 | $29.71 | $29.71 | $29.44 | $29.45 | $29.45 | 1,754 |
| 2022-04-20 | $29.77 | $29.77 | $29.63 | $29.63 | $29.63 | 2,865 |
| 2022-04-19 | $29.57 | $29.70 | $29.57 | $29.65 | $29.65 | 15,169 |
| 2022-04-18 | $29.33 | $29.55 | $29.33 | $29.49 | $29.49 | 5,334 |
| 2022-04-14 | $29.49 | $29.58 | $29.47 | $29.48 | $29.48 | 734 |
| 2022-04-13 | $29.57 | $29.62 | $29.57 | $29.62 | $29.62 | 3,841 |
| 2022-04-12 | $29.65 | $29.65 | $29.41 | $29.46 | $29.46 | 5,741 |
| 2022-04-11 | $29.69 | $29.69 | $29.52 | $29.52 | $29.52 | 10,518 |
| 2022-04-08 | $29.73 | $29.77 | $29.70 | $29.74 | $29.74 | 1,525 |
| 2022-04-07 | $29.74 | $29.83 | $29.62 | $29.78 | $29.78 | 3,384 |
| 2022-04-06 | $29.65 | $29.76 | $29.61 | $29.72 | $29.72 | 5,355 |
| 2022-04-05 | $29.99 | $29.99 | $29.82 | $29.82 | $29.82 | 3,865 |
| 2022-04-04 | $29.92 | $29.95 | $29.88 | $29.95 | $29.95 | 1,801 |
| 2022-04-01 | $29.79 | $29.84 | $29.75 | $29.84 | $29.84 | 2,547 |
| 2022-03-31 | $30.02 | $30.03 | $29.85 | $29.85 | $29.85 | 3,779 |
| 2022-03-30 | $29.99 | $29.99 | $29.93 | $29.97 | $29.97 | 819 |
| 2022-03-29 | $29.99 | $30.04 | $29.99 | $30.04 | $30.04 | 1,309 |
| 2022-03-28 | $29.84 | $29.89 | $29.74 | $29.89 | $29.89 | 1,650 |
| 2022-03-25 | $29.81 | $29.86 | $29.79 | $29.83 | $29.83 | 572 |
| 2022-03-24 | $29.72 | $29.79 | $29.70 | $29.79 | $29.79 | 4,089 |
| 2022-03-23 | $29.65 | $29.71 | $29.64 | $29.66 | $29.66 | 1,023 |
| 2022-03-22 | $29.73 | $29.79 | $29.73 | $29.78 | $29.78 | 3,310 |
| 2022-03-21 | $29.65 | $29.65 | $29.61 | $29.62 | $29.62 | 587 |
| 2022-03-18 | $29.54 | $29.71 | $29.47 | $29.67 | $29.67 | 9,347 |
| 2022-03-17 | $29.37 | $29.51 | $29.37 | $29.51 | $29.51 | 416 |
| 2022-03-16 | $29.23 | $29.35 | $29.23 | $29.35 | $29.35 | 4,006 |
| 2022-03-15 | $28.87 | $29.12 | $28.87 | $29.12 | $29.12 | 881 |
| 2022-03-14 | $29.07 | $29.07 | $28.83 | $28.85 | $28.85 | 779 |
| 2022-03-11 | $29.12 | $29.12 | $28.96 | $28.96 | $28.96 | 925 |
| 2022-03-10 | $29.02 | $29.11 | $29.02 | $29.11 | $29.11 | 1,328 |
| 2022-03-09 | $29.16 | $29.20 | $29.12 | $29.15 | $29.15 | 4,414 |
| 2022-03-08 | $28.96 | $29.10 | $28.83 | $28.90 | $28.90 | 48,972 |
| 2022-03-07 | $28.94 | $28.97 | $28.94 | $28.97 | $28.97 | 401 |
| 2022-03-04 | $29.27 | $29.35 | $29.22 | $29.32 | $29.32 | 4,046 |
| 2022-03-03 | $29.47 | $29.47 | $29.40 | $29.40 | $29.40 | 781 |
| 2022-03-02 | $29.28 | $29.53 | $29.28 | $29.47 | $29.47 | 10,635 |
| 2022-03-01 | $28.20 | $29.40 | $28.20 | $29.25 | $29.25 | 3,384 |
| 2022-02-28 | $29.33 | $29.43 | $29.33 | $29.43 | $29.43 | 2,056 |
| 2022-02-25 | $29.28 | $29.50 | $29.28 | $29.45 | $29.45 | 4,030 |
| 2022-02-24 | $28.77 | $29.16 | $28.77 | $29.16 | $29.16 | 4,377 |
| 2022-02-23 | $29.42 | $29.42 | $28.98 | $29.00 | $29.00 | 2,442 |
| 2022-02-22 | $29.27 | $29.36 | $29.15 | $29.24 | $29.24 | 15,337 |
| 2022-02-18 | $29.41 | $29.44 | $29.32 | $29.38 | $29.38 | 4,226 |
| 2022-02-17 | $29.57 | $29.57 | $29.42 | $29.46 | $29.46 | 1,293 |
| 2022-02-16 | $29.56 | $29.69 | $29.54 | $29.64 | $29.64 | 1,310 |
| 2022-02-15 | $29.57 | $29.68 | $29.57 | $29.65 | $29.65 | 3,086 |
| 2022-02-14 | $29.51 | $29.51 | $29.47 | $29.47 | $29.47 | 885 |
| 2022-02-11 | $29.73 | $29.73 | $29.43 | $29.46 | $29.46 | 14,059 |
| 2022-02-10 | $29.94 | $29.94 | $29.72 | $29.72 | $29.72 | 237,461 |
| 2022-02-09 | $29.93 | $29.97 | $29.88 | $29.91 | $29.91 | 4,345 |
| 2022-02-08 | $29.78 | $29.82 | $29.74 | $29.75 | $29.75 | 5,256 |
| 2022-02-07 | $29.79 | $29.79 | $29.69 | $29.69 | $29.69 | 4,140 |
| 2022-02-04 | $29.67 | $29.77 | $29.67 | $29.75 | $29.75 | 5,684 |
| 2022-02-03 | $29.77 | $29.82 | $29.65 | $29.66 | $29.66 | 25,893 |
| 2022-02-02 | $29.94 | $29.97 | $29.91 | $29.94 | $29.94 | 7,651 |
| 2022-02-01 | $29.76 | $29.86 | $29.74 | $29.84 | $29.84 | 3,906 |
| 2022-01-31 | $29.47 | $29.80 | $29.47 | $29.73 | $29.73 | 2,942 |
| 2022-01-28 | $29.48 | $29.55 | $29.48 | $29.55 | $29.55 | 259 |
| 2022-01-27 | $29.54 | $29.54 | $29.32 | $29.32 | $29.32 | 2,207 |
| 2022-01-26 | $29.53 | $29.57 | $29.35 | $29.35 | $29.35 | 731 |
| 2022-01-25 | $29.22 | $29.53 | $29.22 | $29.40 | $29.40 | 5,812 |
| 2022-01-24 | $29.29 | $29.53 | $29.12 | $29.53 | $29.53 | 39,552 |
| 2022-01-21 | $29.66 | $29.68 | $29.55 | $29.56 | $29.56 | 4,588 |
| 2022-01-20 | $29.97 | $29.97 | $29.71 | $29.71 | $29.71 | 1,367 |
| 2022-01-19 | $29.94 | $29.97 | $29.86 | $29.86 | $29.86 | 1,463 |
| 2022-01-18 | $29.95 | $29.95 | $29.87 | $29.92 | $29.92 | 2,133 |
| 2022-01-14 | $30.05 | $30.11 | $30.05 | $30.09 | $30.09 | 1,838 |
| 2022-01-13 | $30.18 | $30.18 | $30.08 | $30.08 | $30.08 | 1,211 |
| 2022-01-12 | $30.20 | $30.27 | $30.18 | $30.23 | $30.23 | 12,385 |
| 2022-01-11 | $30.05 | $30.20 | $30.05 | $30.20 | $30.20 | 1,117 |
| 2022-01-10 | $30.00 | $30.15 | $29.96 | $30.15 | $30.15 | 6,476 |
| 2022-01-07 | $30.18 | $30.19 | $30.05 | $30.14 | $30.14 | 20,606 |
| 2022-01-06 | $30.15 | $30.17 | $30.11 | $30.14 | $30.14 | 3,242 |
| 2022-01-05 | $30.27 | $30.31 | $30.16 | $30.16 | $30.16 | 3,445 |
| 2022-01-04 | $30.36 | $30.36 | $30.35 | $30.35 | $30.35 | 846 |
| 2022-01-03 | $30.35 | $30.35 | $30.25 | $30.33 | $30.33 | 6,790 |
| 2021-12-31 | $30.27 | $30.29 | $30.27 | $30.29 | $30.29 | 2,906 |
| 2021-12-30 | $30.37 | $30.37 | $30.27 | $30.30 | $30.30 | 15,191 |
| 2021-12-29 | $30.22 | $30.30 | $30.22 | $30.27 | $30.27 | 11,218 |
| 2021-12-28 | $30.33 | $30.34 | $30.26 | $30.29 | $30.29 | 3,392 |
| 2021-12-27 | $30.25 | $30.30 | $30.24 | $30.30 | $30.30 | 22,121 |
| 2021-12-23 | $29.68 | $30.23 | $29.68 | $30.23 | $30.23 | 5,449 |
| 2021-12-22 | $30.07 | $30.15 | $30.02 | $30.12 | $30.12 | 17,642 |
| 2021-12-21 | $31.22 | $31.22 | $29.88 | $30.07 | $30.07 | 31,962 |
| 2021-12-20 | $29.85 | $29.91 | $29.78 | $29.86 | $29.86 | 26,858 |
| 2021-12-17 | $30.02 | $30.05 | $29.95 | $29.98 | $29.98 | 10,985 |
| 2021-12-16 | $30.23 | $30.23 | $30.08 | $30.09 | $30.09 | 17,954 |
| 2021-12-15 | $30.05 | $30.17 | $29.95 | $30.14 | $30.14 | 19,463 |
| 2021-12-14 | $29.98 | $30.04 | $29.98 | $30.02 | $30.02 | 2,547 |
| 2021-12-13 | $30.16 | $30.17 | $30.04 | $30.12 | $30.12 | 37,631 |
| 2021-12-10 | $30.14 | $30.20 | $30.12 | $30.20 | $30.20 | 18,177 |
| 2021-12-09 | $30.16 | $30.16 | $30.05 | $30.09 | $30.09 | 11,950 |
| 2021-12-08 | $30.14 | $30.18 | $30.08 | $30.18 | $30.18 | 120,975 |
| 2021-12-07 | $30.03 | $30.13 | $29.91 | $30.03 | $30.03 | 15,135 |
| 2021-12-06 | $29.84 | $29.92 | $29.76 | $29.87 | $29.87 | 28,136 |
| 2021-12-03 | $29.79 | $29.79 | $29.61 | $29.72 | $29.72 | 11,188 |
| 2021-12-02 | $29.74 | $29.91 | $29.74 | $29.87 | $29.87 | 113,367 |
| 2021-12-01 | $30.04 | $30.05 | $29.72 | $29.72 | $29.72 | 197,137 |
| 2021-11-30 | $29.84 | $29.87 | $29.78 | $29.86 | $29.86 | 108,179 |
| 2021-11-29 | $29.82 | $29.84 | $29.78 | $29.81 | $29.81 | 2,217 |
| 2021-11-26 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 465 |
| 2021-11-24 | $29.83 | $29.83 | $29.82 | $29.82 | $29.82 | 465 |
| 2021-11-23 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 69 |
| 2021-11-22 | $29.83 | $29.84 | $29.81 | $29.81 | $29.81 | 1,947 |
| 2021-11-19 | $29.83 | $29.83 | $29.81 | $29.81 | $29.81 | 1,589 |
| 2021-11-18 | $29.88 | $29.88 | $29.77 | $29.81 | $29.81 | 3,205 |
| 2021-11-17 | $29.78 | $29.83 | $29.77 | $29.80 | $29.80 | 6,775 |
| 2021-11-16 | $29.75 | $29.80 | $29.75 | $29.80 | $29.80 | 1,151 |
| 2021-11-15 | $29.83 | $29.83 | $29.76 | $29.80 | $29.80 | 1,695 |
| 2021-11-12 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 139 |
| 2021-11-11 | $29.77 | $29.80 | $29.77 | $29.80 | $29.80 | 795 |
| 2021-11-10 | $29.80 | $29.82 | $29.80 | $29.81 | $29.81 | 4,564 |
| 2021-11-09 | $29.77 | $29.79 | $29.77 | $29.79 | $29.79 | 851 |
| 2021-11-08 | $29.78 | $29.79 | $29.78 | $29.79 | $29.79 | 28,361 |
| 2021-11-05 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 749 |
| 2021-11-04 | $29.81 | $29.81 | $29.78 | $29.78 | $29.78 | 266 |
| 2021-11-03 | $29.77 | $29.82 | $29.77 | $29.80 | $29.80 | 1,852 |
| 2021-11-02 | $29.81 | $29.81 | $29.78 | $29.78 | $29.78 | 182 |
| 2021-11-01 | $29.77 | $29.78 | $29.72 | $29.78 | $29.78 | 2,659 |
| 2021-10-29 | $29.79 | $29.79 | $29.75 | $29.79 | $29.79 | 2,735 |
| 2021-10-28 | $29.81 | $29.82 | $29.74 | $29.76 | $29.76 | 3,485 |
| 2021-10-27 | $29.81 | $29.81 | $29.73 | $29.77 | $29.77 | 1,815 |
| 2021-10-26 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 473 |
| 2021-10-25 | $29.81 | $29.86 | $29.78 | $29.78 | $29.78 | 1,681 |
| 2021-10-22 | $29.76 | $29.80 | $29.74 | $29.80 | $29.80 | 1,995 |
| 2021-10-21 | $29.80 | $29.80 | $29.79 | $29.80 | $29.80 | 1,866 |
| 2021-10-20 | $29.76 | $29.80 | $29.74 | $29.80 | $29.80 | 603 |
| 2021-10-19 | $29.79 | $29.79 | $29.73 | $29.79 | $29.79 | 5,816 |
| 2021-10-18 | $29.79 | $29.79 | $29.72 | $29.79 | $29.79 | 852 |
| 2021-10-15 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 74 |
| 2021-10-14 | $29.83 | $29.83 | $29.70 | $29.77 | $29.77 | 12,176 |
| 2021-10-13 | $29.66 | $29.79 | $29.66 | $29.78 | $29.78 | 12,150 |
| 2021-10-12 | $29.77 | $29.77 | $29.75 | $29.75 | $29.75 | 5,035 |
| 2021-10-11 | $29.68 | $29.71 | $29.68 | $29.71 | $29.71 | 424 |
| 2021-10-08 | $29.74 | $29.74 | $29.72 | $29.72 | $29.72 | 165 |
| 2021-10-07 | $29.72 | $29.73 | $29.66 | $29.71 | $29.71 | 974 |
| 2021-10-06 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 180 |
| 2021-10-05 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 63 |
| 2021-10-04 | $29.55 | $29.61 | $29.55 | $29.61 | $29.61 | 505 |
| 2021-10-01 | $29.66 | $29.66 | $29.61 | $29.66 | $29.66 | 601 |
| 2021-09-30 | $29.65 | $29.65 | $29.57 | $29.61 | $29.61 | 4,773 |
| 2021-09-29 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 87 |
| 2021-09-28 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 512 |
| 2021-09-27 | $29.66 | $29.72 | $29.66 | $29.71 | $29.71 | 1,501 |
| 2021-09-24 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 1 |
| 2021-09-23 | $29.76 | $29.78 | $29.65 | $29.71 | $29.71 | 3,988 |
| 2021-09-22 | $29.59 | $29.70 | $29.59 | $29.70 | $29.70 | 3,104 |
| 2021-09-21 | $29.72 | $29.72 | $29.53 | $29.61 | $29.61 | 6,743 |
| 2021-09-20 | $29.60 | $29.60 | $29.56 | $29.56 | $29.56 | 506 |
| 2021-09-17 | $29.64 | $29.67 | $29.64 | $29.67 | $29.67 | 221 |
| 2021-09-16 | $29.63 | $29.70 | $29.63 | $29.70 | $29.70 | 1,401 |
| 2021-09-15 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 1,151 |
| 2021-09-14 | $29.58 | $29.67 | $29.58 | $29.67 | $29.67 | 259 |
| 2021-09-13 | $29.68 | $29.68 | $29.66 | $29.67 | $29.67 | 1,740 |
| 2021-09-10 | $29.68 | $29.68 | $29.66 | $29.66 | $29.66 | 161 |
| 2021-09-09 | $29.64 | $29.69 | $29.64 | $29.69 | $29.69 | 833 |
| 2021-09-08 | $29.71 | $29.76 | $29.62 | $29.69 | $29.69 | 149,591 |
| 2021-09-07 | $29.64 | $29.69 | $29.63 | $29.69 | $29.69 | 4,989 |
| 2021-09-03 | $29.71 | $29.73 | $29.64 | $29.71 | $29.71 | 2,002 |
| 2021-09-02 | $29.71 | $29.74 | $29.65 | $29.74 | $29.74 | 1,487 |
| 2021-09-01 | $29.67 | $29.76 | $29.63 | $29.70 | $29.70 | 113,067 |
| 2021-08-31 | $29.66 | $29.70 | $29.66 | $29.66 | $29.66 | 440 |
| 2021-08-30 | $29.67 | $29.67 | $29.62 | $29.66 | $29.66 | 1,988 |
| 2021-08-27 | $29.69 | $29.69 | $29.66 | $29.66 | $29.66 | 240 |
| 2021-08-26 | $29.65 | $29.65 | $29.64 | $29.64 | $29.64 | 1,040 |
| 2021-08-25 | $29.60 | $29.66 | $29.60 | $29.65 | $29.65 | 660 |
| 2021-08-24 | $29.72 | $29.72 | $29.59 | $29.65 | $29.65 | 7,684 |
| 2021-08-23 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 103 |
| 2021-08-20 | $29.60 | $29.68 | $29.54 | $29.62 | $29.62 | 3,723 |
| 2021-08-19 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 3 |
| 2021-08-18 | $29.63 | $29.63 | $29.57 | $29.57 | $29.57 | 280 |
| 2021-08-17 | $29.62 | $29.69 | $29.57 | $29.68 | $29.68 | 102,604 |
| 2021-08-16 | $29.65 | $29.65 | $29.61 | $29.65 | $29.65 | 424 |
| 2021-08-13 | $29.66 | $29.67 | $29.63 | $29.63 | $29.63 | 563 |
| 2021-08-12 | $29.58 | $29.64 | $29.58 | $29.64 | $29.64 | 6,176 |
| 2021-08-11 | $29.61 | $29.62 | $29.58 | $29.58 | $29.58 | 1,324 |
| 2021-08-10 | $29.54 | $29.61 | $29.54 | $29.61 | $29.61 | 804 |
| 2021-08-09 | $29.61 | $29.67 | $29.60 | $29.60 | $29.60 | 14,770 |
| 2021-08-06 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 726 |
| 2021-08-05 | $29.45 | $29.65 | $29.45 | $29.58 | $29.58 | 3,434 |
| 2021-08-04 | $29.56 | $29.57 | $29.51 | $29.57 | $29.57 | 1,473 |
| 2021-08-03 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 414 |
| 2021-08-02 | $29.56 | $29.57 | $29.49 | $29.54 | $29.54 | 4,176 |
| 2021-07-30 | $29.52 | $29.52 | $29.49 | $29.52 | $29.52 | 4,516 |
| 2021-07-29 | $29.69 | $29.69 | $29.50 | $29.56 | $29.56 | 8,582 |
| 2021-07-28 | $29.74 | $29.74 | $29.50 | $29.54 | $29.54 | 131,394 |
| 2021-07-27 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2021-07-26 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 265 |
| 2021-07-23 | $29.49 | $29.56 | $29.49 | $29.56 | $29.56 | 265 |
| 2021-07-22 | $29.47 | $29.52 | $29.47 | $29.52 | $29.52 | 1,798 |
| 2021-07-21 | $29.44 | $29.52 | $29.44 | $29.52 | $29.52 | 6,453 |
| 2021-07-20 | $29.41 | $29.47 | $29.40 | $29.47 | $29.47 | 3,433 |
| 2021-07-19 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 35 |
| 2021-07-16 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 35 |
| 2021-07-15 | $29.45 | $29.52 | $29.45 | $29.52 | $29.52 | 145 |
| 2021-07-14 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 33 |
| 2021-07-13 | $29.48 | $29.52 | $29.46 | $29.52 | $29.52 | 665 |
| 2021-07-12 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 510 |
| 2021-07-09 | $29.43 | $29.54 | $29.43 | $29.54 | $29.54 | 510 |
| 2021-07-08 | $29.41 | $29.45 | $29.41 | $29.45 | $29.45 | 13,170 |
| 2021-07-07 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 400 |
| 2021-07-06 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 6 |
| 2021-07-02 | $29.49 | $29.60 | $29.48 | $29.54 | $29.54 | 6,979 |
| 2021-07-01 | $29.64 | $29.64 | $29.44 | $29.51 | $29.51 | 2,536 |
| 2021-06-30 | $29.45 | $29.49 | $29.43 | $29.49 | $29.49 | 7,538 |
| 2021-06-29 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 4 |
| 2021-06-28 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 200 |
| 2021-06-25 | $29.42 | $29.44 | $29.42 | $29.44 | $29.44 | 200 |
| 2021-06-24 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 1,018 |
| 2021-06-23 | $29.49 | $29.49 | $29.38 | $29.41 | $29.41 | 1,018 |
| 2021-06-22 | $29.36 | $29.44 | $29.36 | $29.44 | $29.44 | 1,337 |
| 2021-06-21 | $29.37 | $29.39 | $29.33 | $29.36 | $29.36 | 1,872 |
| 2021-06-18 | $29.27 | $29.32 | $29.27 | $29.31 | $29.31 | 349 |
| 2021-06-17 | $29.32 | $29.37 | $29.32 | $29.37 | $29.37 | 950 |
| 2021-06-16 | $29.34 | $29.36 | $29.34 | $29.36 | $29.36 | 17,856 |
| 2021-06-15 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 167 |
| 2021-06-14 | $29.41 | $29.42 | $29.41 | $29.42 | $29.42 | 167 |
| 2021-06-11 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 1,027 |
| 2021-06-10 | $29.34 | $29.36 | $29.34 | $29.36 | $29.36 | 1,027 |
| 2021-06-09 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 9 |
| 2021-06-08 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 2,107 |
| 2021-06-07 | $29.35 | $29.42 | $29.35 | $29.37 | $29.37 | 2,107 |
| 2021-06-04 | $29.30 | $29.38 | $29.30 | $29.36 | $29.36 | 2,114 |
| 2021-06-03 | $29.31 | $29.33 | $29.31 | $29.33 | $29.33 | 1,389 |
| 2021-06-02 | $29.28 | $29.33 | $29.28 | $29.28 | $29.28 | 1,887 |
| 2021-06-01 | $29.33 | $29.33 | $29.28 | $29.30 | $29.30 | 1,066 |
| 2021-05-28 | $29.29 | $29.30 | $29.29 | $29.30 | $29.30 | 2,894 |
| 2021-05-27 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 28 |
| 2021-05-26 | $29.24 | $29.34 | $29.23 | $29.30 | $29.30 | 4,964 |
| 2021-05-25 | $29.23 | $29.29 | $29.23 | $29.27 | $29.27 | 2,552 |
| 2021-05-24 | $29.23 | $29.31 | $29.23 | $29.30 | $29.30 | 5,241 |
| 2021-05-21 | $29.16 | $29.28 | $29.16 | $29.22 | $29.22 | 882 |
| 2021-05-20 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2021-05-19 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 72 |
| 2021-05-18 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 72 |
| 2021-05-17 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 21 |
| 2021-05-14 | $29.29 | $29.29 | $29.18 | $29.20 | $29.20 | 962 |
| 2021-05-13 | $28.70 | $29.14 | $28.70 | $29.14 | $29.14 | 6,602 |
| 2021-05-12 | $29.15 | $29.15 | $29.00 | $29.00 | $29.00 | 1,021 |
| 2021-05-11 | $29.11 | $29.18 | $29.11 | $29.18 | $29.18 | 725 |
| 2021-05-10 | $29.26 | $29.34 | $29.23 | $29.26 | $29.26 | 2,600 |
| 2021-05-07 | $29.14 | $29.31 | $29.14 | $29.31 | $29.31 | 6,657 |
| 2021-05-06 | $29.15 | $29.21 | $29.15 | $29.21 | $29.21 | 1,534 |
| 2021-05-05 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 6,820 |
| 2021-05-04 | $29.14 | $29.20 | $29.12 | $29.20 | $29.20 | 6,820 |
| 2021-05-03 | $29.18 | $29.25 | $29.18 | $29.25 | $29.25 | 9,714 |
| 2021-04-30 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 157,735 |
| 2021-04-29 | $29.23 | $29.26 | $29.17 | $29.26 | $29.26 | 157,735 |
| 2021-04-28 | $29.21 | $29.25 | $29.17 | $29.25 | $29.25 | 124,388 |
| 2021-04-27 | $29.18 | $29.25 | $29.18 | $29.25 | $29.25 | 2,645 |
| 2021-04-26 | $29.19 | $29.24 | $29.18 | $29.24 | $29.24 | 642 |
| 2021-04-23 | $29.20 | $29.24 | $29.20 | $29.24 | $29.24 | 112,620 |
| 2021-04-22 | $29.16 | $29.25 | $29.16 | $29.16 | $29.16 | 6,302 |
| 2021-04-21 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 4,553 |
| 2021-04-20 | $29.19 | $29.19 | $29.10 | $29.11 | $29.11 | 4,553 |
| 2021-04-19 | $29.20 | $29.21 | $29.14 | $29.20 | $29.20 | 3,531 |
| 2021-04-16 | $29.18 | $29.24 | $29.17 | $29.24 | $29.24 | 8,532 |
| 2021-04-15 | $29.15 | $29.25 | $29.15 | $29.22 | $29.22 | 4,906 |
| 2021-04-14 | $29.11 | $29.16 | $29.11 | $29.16 | $29.16 | 6,825 |
| 2021-04-13 | $29.13 | $29.19 | $29.11 | $29.19 | $29.19 | 16,467 |
| 2021-04-12 | $29.49 | $29.49 | $29.09 | $29.17 | $29.17 | 2,672 |
| 2021-04-09 | $29.19 | $29.21 | $29.09 | $29.18 | $29.18 | 5,960 |
| 2021-04-08 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 1 |
| 2021-04-07 | $29.13 | $29.13 | $29.12 | $29.13 | $29.13 | 2,038 |
| 2021-04-06 | $29.11 | $29.13 | $29.07 | $29.11 | $29.11 | 3,553 |
| 2021-04-05 | $29.24 | $29.24 | $29.11 | $29.12 | $29.12 | 1,954 |
| 2021-04-01 | $29.01 | $29.01 | $28.96 | $29.01 | $29.01 | 10,339 |
| 2021-03-31 | $28.92 | $28.98 | $28.92 | $28.98 | $28.98 | 4,726 |
| 2021-03-30 | $28.85 | $28.95 | $28.85 | $28.93 | $28.93 | 23,200 |
| 2021-03-29 | $28.85 | $28.88 | $28.82 | $28.88 | $28.88 | 560,815 |
| 2021-03-26 | $28.88 | $28.92 | $28.81 | $28.92 | $28.92 | 1,715 |
| 2021-03-25 | $28.75 | $28.80 | $28.70 | $28.78 | $28.78 | 6,446 |
| 2021-03-24 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 36 |
| 2021-03-23 | $29.21 | $29.21 | $28.73 | $28.74 | $28.74 | 6,201 |
| 2021-03-22 | $28.76 | $28.85 | $28.76 | $28.84 | $28.84 | 13,876 |
| 2021-03-19 | $28.63 | $28.83 | $28.63 | $28.72 | $28.72 | 4,776 |
| 2021-03-18 | $28.77 | $28.83 | $28.68 | $28.69 | $28.69 | 3,011 |
| 2021-03-17 | $28.81 | $28.86 | $28.73 | $28.86 | $28.86 | 6,802 |
| 2021-03-16 | $28.82 | $28.84 | $28.77 | $28.83 | $28.83 | 3,881 |
| 2021-03-15 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 36 |
| 2021-03-12 | $28.68 | $28.83 | $28.67 | $28.78 | $28.78 | 9,550 |
| 2021-03-11 | $28.84 | $28.84 | $28.69 | $28.69 | $28.69 | 13,081 |
| 2021-03-10 | $28.78 | $28.78 | $28.63 | $28.63 | $28.63 | 4,419 |
| 2021-03-09 | $28.72 | $28.73 | $28.60 | $28.64 | $28.64 | 47,010 |
| 2021-03-08 | $28.65 | $28.71 | $28.55 | $28.57 | $28.57 | 11,360 |
| 2021-03-05 | $28.35 | $28.59 | $28.35 | $28.59 | $28.59 | 10,631 |
| 2021-03-04 | $28.15 | $28.56 | $28.15 | $28.35 | $28.35 | 10,973 |
| 2021-03-03 | $28.53 | $28.65 | $28.50 | $28.54 | $28.54 | 19,979 |
| 2021-03-02 | $28.65 | $28.67 | $28.57 | $28.64 | $28.64 | 3,304 |
| 2021-03-01 | $28.76 | $28.77 | $28.64 | $28.68 | $28.68 | 31,626 |
| 2021-02-26 | $28.33 | $28.60 | $28.33 | $28.53 | $28.53 | 24,645 |
| 2021-02-25 | $28.62 | $28.62 | $28.49 | $28.50 | $28.50 | 8,349 |
| 2021-02-24 | $28.68 | $28.76 | $28.63 | $28.71 | $28.71 | 19,755 |
| 2021-02-23 | $28.55 | $28.64 | $28.46 | $28.62 | $28.62 | 15,986 |
| 2021-02-22 | $28.21 | $28.63 | $28.21 | $28.60 | $28.60 | 13,344 |
| 2021-02-19 | $28.58 | $28.73 | $28.55 | $28.64 | $28.64 | 23,974 |
| 2021-02-18 | $28.44 | $28.63 | $28.44 | $28.63 | $28.63 | 38,087 |
| 2021-02-17 | $28.68 | $28.69 | $28.62 | $28.64 | $28.64 | 3,249 |
| 2021-02-16 | $28.68 | $28.69 | $28.67 | $28.67 | $28.67 | 7,079 |
| 2021-02-12 | $28.65 | $28.71 | $28.60 | $28.66 | $28.66 | 34,007 |
| 2021-02-11 | $28.69 | $28.72 | $28.62 | $28.65 | $28.65 | 5,472 |
| 2021-02-10 | $28.68 | $28.68 | $28.58 | $28.63 | $28.63 | 1,484 |
| 2021-02-09 | $28.67 | $28.67 | $28.61 | $28.66 | $28.66 | 1,214 |
| 2021-02-08 | $28.58 | $28.73 | $28.58 | $28.66 | $28.66 | 13,796 |
| 2021-02-05 | $28.59 | $28.66 | $28.54 | $28.62 | $28.62 | 11,668 |
| 2021-02-04 | $28.53 | $28.67 | $28.53 | $28.60 | $28.60 | 6,092 |
| 2021-02-03 | $28.54 | $28.62 | $28.53 | $28.53 | $28.53 | 13,280 |
| 2021-02-02 | $28.50 | $28.58 | $28.46 | $28.49 | $28.49 | 14,920 |
| 2021-02-01 | $28.48 | $28.49 | $28.38 | $28.43 | $28.43 | 13,224 |
| 2021-01-29 | $28.17 | $28.37 | $28.17 | $28.30 | $28.30 | 44,311 |
| 2021-01-28 | $28.38 | $28.54 | $28.33 | $28.39 | $28.39 | 18,025 |
| 2021-01-27 | $28.48 | $28.50 | $28.30 | $28.30 | $28.30 | 76,581 |
| 2021-01-26 | $28.52 | $28.69 | $28.51 | $28.57 | $28.57 | 17,968 |
| 2021-01-25 | $28.64 | $28.66 | $28.58 | $28.60 | $28.60 | 482 |
| 2021-01-22 | $28.60 | $28.69 | $28.56 | $28.59 | $28.59 | 2,817 |
| 2021-01-21 | $28.57 | $28.60 | $28.57 | $28.57 | $28.57 | 3,386 |
| 2021-01-20 | $28.40 | $28.60 | $28.40 | $28.57 | $28.57 | 4,039 |
| 2021-01-19 | $28.55 | $28.59 | $28.44 | $28.52 | $28.52 | 17,606 |
| 2021-01-15 | $28.47 | $28.47 | $28.40 | $28.45 | $28.45 | 1,662 |
| 2021-01-14 | $28.60 | $28.62 | $28.51 | $28.51 | $28.51 | 345 |
| 2021-01-13 | $28.48 | $28.64 | $28.42 | $28.55 | $28.55 | 8,012 |
| 2021-01-12 | $28.52 | $28.52 | $28.46 | $28.46 | $28.46 | 546 |
| 2021-01-11 | $28.55 | $28.61 | $28.46 | $28.50 | $28.50 | 12,980 |
| 2021-01-08 | $28.62 | $28.63 | $28.56 | $28.58 | $28.58 | 3,030 |
| 2021-01-07 | $28.53 | $28.62 | $28.53 | $28.54 | $28.54 | 3,625 |
| 2021-01-06 | $28.51 | $28.51 | $28.41 | $28.41 | $28.41 | 6,338 |
| 2021-01-05 | $28.26 | $28.44 | $28.26 | $28.38 | $28.38 | 1,638 |
| 2021-01-04 | $28.24 | $28.40 | $28.21 | $28.30 | $28.30 | 18,124 |
| 2020-12-31 | $28.43 | $28.53 | $28.32 | $28.46 | $28.46 | 5,601 |
| 2020-12-30 | $28.36 | $28.50 | $28.33 | $28.37 | $28.37 | 3,043 |
| 2020-12-29 | $28.42 | $28.52 | $28.30 | $28.30 | $28.30 | 8,424 |
| 2020-12-28 | $28.62 | $28.62 | $28.34 | $28.40 | $28.40 | 7,323 |
| 2020-12-24 | $28.61 | $28.61 | $28.26 | $28.30 | $28.30 | 5,201 |
| 2020-12-23 | $28.25 | $28.40 | $28.25 | $28.34 | $28.34 | 10,284 |
| 2020-12-22 | $28.22 | $28.34 | $28.22 | $28.30 | $28.30 | 15,477 |
| 2020-12-21 | $28.86 | $28.86 | $28.17 | $28.26 | $28.26 | 15,526 |
| 2020-12-18 | $28.50 | $28.50 | $28.27 | $28.41 | $28.41 | 24,998 |
| 2020-12-17 | $28.35 | $28.44 | $28.29 | $28.43 | $28.43 | 14,507 |
| 2020-12-16 | $28.55 | $28.55 | $28.21 | $28.36 | $28.36 | 11,608 |
| 2020-12-15 | $29.06 | $29.06 | $28.21 | $28.36 | $28.36 | 12,690 |
| 2020-12-14 | $28.44 | $28.44 | $28.19 | $28.19 | $28.19 | 18,664 |
| 2020-12-11 | $28.13 | $28.25 | $28.13 | $28.19 | $28.19 | 10,073 |
| 2020-12-10 | $28.29 | $28.32 | $28.23 | $28.25 | $28.25 | 23,918 |
| 2020-12-09 | $28.41 | $28.42 | $28.23 | $28.33 | $28.33 | 38,741 |
| 2020-12-08 | $28.54 | $28.54 | $28.27 | $28.36 | $28.36 | 14,082 |
| 2020-12-07 | $28.42 | $28.43 | $28.16 | $28.27 | $28.27 | 13,672 |
| 2020-12-04 | $28.54 | $28.54 | $28.20 | $28.29 | $28.29 | 32,761 |
| 2020-12-03 | $28.23 | $28.33 | $28.19 | $28.22 | $28.22 | 49,004 |
| 2020-12-02 | $28.46 | $28.46 | $28.21 | $28.30 | $28.30 | 49,559 |
| 2020-12-01 | $29.01 | $29.01 | $28.16 | $28.29 | $28.29 | 902,604 |
| 2020-11-30 | $28.18 | $28.29 | $28.07 | $28.21 | $28.21 | 123,899 |
| 2020-11-27 | $28.22 | $28.23 | $28.08 | $28.16 | $28.16 | 2,223 |
| 2020-11-25 | $28.11 | $28.23 | $28.11 | $28.16 | $28.16 | 458 |
| 2020-11-24 | $28.16 | $28.23 | $28.16 | $28.16 | $28.16 | 1,525 |
| 2020-11-23 | $28.12 | $28.20 | $28.10 | $28.16 | $28.16 | 7,757 |
| 2020-11-20 | $28.12 | $28.12 | $28.08 | $28.10 | $28.10 | 1,353 |
| 2020-11-19 | $28.05 | $28.12 | $28.02 | $28.10 | $28.10 | 1,485 |
| 2020-11-18 | $28.03 | $28.19 | $28.03 | $28.15 | $28.15 | 1,800 |
| 2020-11-17 | $28.05 | $28.07 | $28.05 | $28.07 | $28.07 | 2,671 |
| 2020-11-16 | $28.03 | $28.06 | $28.02 | $28.06 | $28.06 | 1,246 |
| 2020-11-13 | $27.99 | $28.05 | $27.99 | $28.05 | $28.05 | 4,510 |
| 2020-11-12 | $27.97 | $27.98 | $27.96 | $27.98 | $27.98 | 440 |
| 2020-11-11 | $27.91 | $28.00 | $27.91 | $28.00 | $28.00 | 1,285 |
| 2020-11-10 | $27.97 | $27.97 | $27.90 | $27.96 | $27.96 | 4,118 |
| 2020-11-09 | $28.02 | $28.06 | $27.97 | $28.00 | $28.00 | 57,393 |
| 2020-11-06 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 15 |
| 2020-11-05 | $27.89 | $27.89 | $27.77 | $27.87 | $27.87 | 2,895 |
| 2020-11-04 | $27.63 | $27.72 | $27.59 | $27.72 | $27.72 | 5,407 |
| 2020-11-03 | $27.42 | $27.46 | $27.36 | $27.46 | $27.46 | 6,959 |
| 2020-11-02 | $27.13 | $27.22 | $27.10 | $27.22 | $27.22 | 2,866 |
| 2020-10-30 | $27.04 | $27.09 | $27.02 | $27.02 | $27.02 | 1,026 |
| 2020-10-29 | $27.12 | $27.28 | $27.12 | $27.23 | $27.23 | 6,704 |
| 2020-10-28 | $27.21 | $27.24 | $27.04 | $27.04 | $27.04 | 2,916 |
| 2020-10-27 | $27.41 | $27.47 | $27.41 | $27.47 | $27.47 | 25,972 |
| 2020-10-26 | $27.42 | $27.49 | $27.42 | $27.47 | $27.47 | 791 |
| 2020-10-23 | $27.65 | $27.66 | $27.65 | $27.66 | $27.66 | 100 |
| 2020-10-22 | $27.56 | $27.62 | $27.55 | $27.62 | $27.62 | 2,064 |
| 2020-10-21 | $27.62 | $27.63 | $27.58 | $27.58 | $27.58 | 1,303 |
| 2020-10-20 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 1,592 |
| 2020-10-19 | $27.40 | $27.53 | $27.40 | $27.53 | $27.53 | 1,592 |
| 2020-10-16 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 14 |
| 2020-10-15 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 72 |
| 2020-10-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 92 |
| 2020-10-13 | $27.75 | $27.75 | $27.73 | $27.73 | $27.73 | 601 |
| 2020-10-12 | $27.77 | $27.78 | $27.77 | $27.77 | $27.77 | 489 |
| 2020-10-09 | $27.53 | $27.65 | $27.53 | $27.64 | $27.64 | 2,627 |
| 2020-10-08 | $27.53 | $27.55 | $27.53 | $27.55 | $27.55 | 1,573 |
| 2020-10-07 | $27.51 | $27.53 | $27.44 | $27.50 | $27.50 | 1,667 |
| 2020-10-06 | $27.41 | $27.43 | $27.31 | $27.32 | $27.32 | 57,906 |
| 2020-10-05 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 2 |
| 2020-10-02 | $27.25 | $27.27 | $27.25 | $27.27 | $27.27 | 180 |
| 2020-10-01 | $27.26 | $27.33 | $27.26 | $27.33 | $27.33 | 2,327 |
| 2020-09-30 | $27.17 | $27.33 | $27.17 | $27.33 | $27.33 | 1,443 |
| 2020-09-29 | $27.27 | $27.27 | $27.22 | $27.23 | $27.23 | 327 |
| 2020-09-28 | $27.35 | $27.35 | $27.27 | $27.27 | $27.27 | 1,748 |
| 2020-09-25 | $27.00 | $27.18 | $27.00 | $27.13 | $27.13 | 765 |
| 2020-09-24 | $26.96 | $26.97 | $26.96 | $26.97 | $26.97 | 539 |
| 2020-09-23 | $27.06 | $27.12 | $26.93 | $26.93 | $26.93 | 1,087 |
| 2020-09-22 | $27.14 | $27.14 | $27.07 | $27.11 | $27.11 | 2,066 |
| 2020-09-21 | $26.84 | $27.00 | $26.84 | $26.97 | $26.97 | 2,930 |
| 2020-09-18 | $27.16 | $27.16 | $27.14 | $27.14 | $27.14 | 414 |
| 2020-09-17 | $27.14 | $27.24 | $27.14 | $27.24 | $27.24 | 3,300 |
| 2020-09-16 | $27.45 | $27.46 | $27.32 | $27.32 | $27.32 | 2,248 |
| 2020-09-15 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 303 |
| 2020-09-14 | $27.35 | $27.35 | $27.34 | $27.34 | $27.34 | 303 |
| 2020-09-11 | $27.15 | $27.28 | $27.10 | $27.22 | $27.22 | 34,000 |
| 2020-09-10 | $27.22 | $27.22 | $27.17 | $27.20 | $27.20 | 987 |
| 2020-09-09 | $27.26 | $27.35 | $27.22 | $27.33 | $27.33 | 4,514 |
| 2020-09-08 | $27.20 | $27.20 | $27.16 | $27.16 | $27.16 | 181 |
| 2020-09-04 | $27.14 | $27.35 | $27.10 | $27.35 | $27.35 | 16,807 |
| 2020-09-03 | $27.46 | $27.50 | $27.24 | $27.32 | $27.32 | 17,592 |
| 2020-09-02 | $27.49 | $27.59 | $27.49 | $27.57 | $27.57 | 48,655 |
| 2020-09-01 | $27.51 | $27.51 | $27.47 | $27.49 | $27.49 | 9,330 |
| 2020-08-31 | $27.53 | $27.54 | $27.48 | $27.52 | $27.52 | 7,715 |
| 2020-08-28 | $27.48 | $27.60 | $27.44 | $27.51 | $27.51 | 12,266 |
| 2020-08-27 | $27.47 | $27.57 | $27.47 | $27.50 | $27.50 | 1,976 |
| 2020-08-26 | $27.42 | $27.49 | $27.42 | $27.48 | $27.48 | 6,820 |
| 2020-08-25 | $27.43 | $27.50 | $27.40 | $27.50 | $27.50 | 5,661 |
| 2020-08-24 | $27.37 | $27.48 | $27.33 | $27.48 | $27.48 | 4,782 |
| 2020-08-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 85 |
| 2020-08-20 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 101 |
| 2020-08-19 | $27.39 | $27.39 | $27.36 | $27.36 | $27.36 | 105 |
| 2020-08-18 | $27.35 | $27.38 | $27.29 | $27.38 | $27.38 | 33,902 |
| 2020-08-17 | $27.28 | $27.46 | $27.28 | $27.37 | $27.37 | 976 |
| 2020-08-14 | $27.30 | $27.32 | $27.12 | $27.32 | $27.32 | 9,035 |
| 2020-08-13 | $27.26 | $27.35 | $27.25 | $27.33 | $27.33 | 53,600 |
| 2020-08-12 | $27.22 | $27.29 | $27.22 | $27.26 | $27.26 | 46,368 |
| 2020-08-11 | $27.31 | $27.35 | $27.12 | $27.22 | $27.22 | 164,103 |
| 2020-08-10 | $27.16 | $27.24 | $27.16 | $27.24 | $27.24 | 32,737 |
| 2020-08-07 | $27.10 | $27.25 | $27.10 | $27.25 | $27.25 | 207 |
| 2020-08-06 | $27.09 | $27.24 | $27.09 | $27.24 | $27.24 | 5,088 |
| 2020-08-05 | $27.14 | $27.16 | $27.14 | $27.16 | $27.16 | 152 |
| 2020-08-04 | $27.11 | $27.12 | $26.93 | $27.12 | $27.12 | 405 |
| 2020-08-03 | $27.00 | $27.17 | $27.00 | $27.04 | $27.04 | 15,740 |
| 2020-07-31 | $26.94 | $26.96 | $26.93 | $26.96 | $26.96 | 2,291 |
| 2020-07-30 | $26.92 | $26.92 | $26.86 | $26.90 | $26.90 | 729 |
| 2020-07-29 | $26.90 | $26.95 | $26.89 | $26.95 | $26.95 | 502 |
| 2020-07-28 | $26.96 | $26.99 | $26.87 | $26.90 | $26.90 | 10,801 |
| 2020-07-27 | $26.92 | $27.00 | $26.88 | $26.93 | $26.93 | 1,829 |
| 2020-07-24 | $26.80 | $26.85 | $26.80 | $26.84 | $26.84 | 5,400 |
| 2020-07-23 | $26.97 | $26.98 | $26.90 | $26.92 | $26.92 | 9,346 |
| 2020-07-22 | $27.25 | $27.25 | $26.98 | $26.98 | $26.98 | 335 |
| 2020-07-21 | $27.01 | $27.03 | $26.94 | $26.97 | $26.97 | 25,000 |
| 2020-07-20 | $26.92 | $27.03 | $26.91 | $27.03 | $27.03 | 3,300 |
| 2020-07-17 | $26.94 | $26.94 | $26.81 | $26.87 | $26.87 | 3,854 |
| 2020-07-16 | $26.81 | $26.83 | $26.81 | $26.83 | $26.83 | 7,100 |
| 2020-07-15 | $26.80 | $26.86 | $26.79 | $26.85 | $26.85 | 5,713 |
| 2020-07-14 | $26.75 | $26.82 | $26.74 | $26.82 | $26.82 | 1,200 |
| 2020-07-13 | $26.98 | $26.98 | $26.62 | $26.67 | $26.67 | 2,516 |
| 2020-07-10 | $26.64 | $26.74 | $26.58 | $26.71 | $26.71 | 5,844 |
| 2020-07-09 | $26.70 | $26.70 | $26.63 | $26.64 | $26.64 | 2,000 |
| 2020-07-08 | $26.76 | $26.80 | $26.69 | $26.75 | $26.75 | 14,401 |
| 2020-07-07 | $26.77 | $26.77 | $26.65 | $26.71 | $26.71 | 5,300 |
| 2020-07-06 | $26.79 | $26.80 | $26.63 | $26.79 | $26.79 | 4,400 |
| 2020-07-02 | $26.65 | $26.68 | $26.57 | $26.62 | $26.62 | 4,200 |
| 2020-07-01 | $26.57 | $26.66 | $26.55 | $26.55 | $26.55 | 500 |
| 2020-06-30 | $26.43 | $26.53 | $26.33 | $26.53 | $26.53 | 23,925 |
| 2020-06-29 | $26.39 | $26.39 | $26.34 | $26.34 | $26.34 | 430 |
| 2020-06-26 | $26.30 | $26.34 | $26.22 | $26.22 | $26.22 | 18,300 |
| 2020-06-25 | $26.34 | $26.45 | $26.34 | $26.41 | $26.41 | 20,943 |
| 2020-06-24 | $26.46 | $26.46 | $26.37 | $26.40 | $26.40 | 4,000 |
| 2020-06-23 | $26.57 | $26.65 | $26.57 | $26.63 | $26.63 | 4,000 |
| 2020-06-22 | $26.51 | $26.51 | $26.40 | $26.46 | $26.46 | 2,500 |
| 2020-06-19 | $26.66 | $26.66 | $26.34 | $26.43 | $26.43 | 854 |
| 2020-06-18 | $26.47 | $26.57 | $26.47 | $26.49 | $26.49 | 3,210 |
| 2020-06-17 | $26.38 | $26.66 | $26.34 | $26.50 | $26.50 | 2,191 |
| 2020-06-16 | $26.22 | $26.57 | $26.22 | $26.43 | $26.43 | 6,750 |
| 2020-06-15 | $26.17 | $26.33 | $26.17 | $26.33 | $26.33 | 700 |
| 2020-06-12 | $26.18 | $26.20 | $26.10 | $26.18 | $26.18 | 4,103 |
| 2020-06-11 | $26.49 | $26.49 | $26.17 | $26.19 | $26.19 | 4,600 |
| 2020-06-10 | $26.52 | $26.77 | $26.52 | $26.73 | $26.73 | 8,859 |
| 2020-06-09 | $26.72 | $26.89 | $26.71 | $26.81 | $26.81 | 7,500 |
| 2020-06-08 | $26.90 | $26.90 | $26.78 | $26.84 | $26.84 | 18,200 |
| 2020-06-05 | $26.74 | $26.88 | $26.74 | $26.78 | $26.78 | 2,000 |
| 2020-06-04 | $26.45 | $26.55 | $26.45 | $26.46 | $26.46 | 3,900 |
| 2020-06-03 | $26.42 | $26.56 | $26.42 | $26.56 | $26.56 | 16,075 |
| 2020-06-02 | $26.38 | $26.45 | $26.27 | $26.37 | $26.37 | 7,046 |
| 2020-06-01 | $26.37 | $26.40 | $26.18 | $26.37 | $26.37 | 24,135 |
| 2020-05-29 | $26.26 | $26.39 | $26.26 | $26.39 | $26.39 | 655 |
| 2020-05-28 | $26.48 | $26.50 | $26.33 | $26.33 | $26.33 | 2,900 |
| 2020-05-27 | $26.59 | $26.59 | $26.16 | $26.33 | $26.33 | 5,951 |
| 2020-05-26 | $26.32 | $26.32 | $26.17 | $26.19 | $26.19 | 5,200 |
| 2020-05-22 | $26.05 | $26.07 | $26.00 | $26.07 | $26.07 | 5,341 |
| 2020-05-21 | $26.03 | $26.09 | $26.03 | $26.03 | $26.03 | 800 |
| 2020-05-20 | $26.13 | $26.13 | $26.06 | $26.10 | $26.10 | 4,100 |
| 2020-05-19 | $25.97 | $26.08 | $25.97 | $25.97 | $25.97 | 10,951 |
| 2020-05-18 | $26.03 | $26.14 | $26.00 | $26.05 | $26.05 | 3,500 |
| 2020-05-15 | $25.65 | $25.84 | $25.60 | $25.70 | $25.70 | 8,613 |
| 2020-05-14 | $25.43 | $25.65 | $25.40 | $25.65 | $25.65 | 12,252 |
| 2020-05-13 | $25.70 | $25.70 | $25.47 | $25.57 | $25.57 | 30,800 |
| 2020-05-12 | $25.76 | $25.90 | $25.76 | $25.78 | $25.78 | 12,847 |
| 2020-05-11 | $25.94 | $26.13 | $25.94 | $26.00 | $26.00 | 34,198 |
| 2020-05-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 76 |
| 2020-05-07 | $25.92 | $25.93 | $25.80 | $25.84 | $25.84 | 20,300 |
| 2020-05-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2020-05-05 | $25.75 | $25.89 | $25.75 | $25.75 | $25.75 | 24,800 |
| 2020-05-04 | $25.56 | $25.65 | $25.55 | $25.65 | $25.65 | 1,657 |
| 2020-05-01 | $25.75 | $25.79 | $25.58 | $25.61 | $25.61 | 3,500 |
| 2020-04-30 | $25.90 | $25.98 | $25.88 | $25.93 | $25.93 | 54,700 |
| 2020-04-29 | $26.02 | $26.02 | $25.82 | $26.00 | $26.00 | 5,500 |
| 2020-04-28 | $25.88 | $25.88 | $25.69 | $25.69 | $25.69 | 6,586 |
| 2020-04-27 | $25.71 | $25.86 | $25.71 | $25.79 | $25.79 | 1,100 |
| 2020-04-24 | $25.48 | $25.62 | $25.47 | $25.62 | $25.62 | 1,900 |
| 2020-04-23 | $25.64 | $25.64 | $25.38 | $25.38 | $25.38 | 40,021 |
| 2020-04-22 | $25.44 | $25.54 | $25.44 | $25.45 | $25.45 | 74,981 |
| 2020-04-21 | $25.31 | $25.31 | $25.18 | $25.29 | $25.29 | 2,500 |
| 2020-04-20 | $25.71 | $25.71 | $25.53 | $25.53 | $25.53 | 10,000 |
| 2020-04-17 | $25.61 | $25.75 | $25.56 | $25.72 | $25.72 | 22,000 |
| 2020-04-16 | $25.40 | $25.50 | $25.35 | $25.46 | $25.46 | 56,358 |
| 2020-04-15 | $25.31 | $25.52 | $25.30 | $25.39 | $25.39 | 26,800 |
| 2020-04-14 | $25.48 | $25.68 | $25.48 | $25.62 | $25.62 | 25,200 |
| 2020-04-13 | $25.23 | $25.31 | $25.21 | $25.31 | $25.31 | 15,600 |
| 2020-04-09 | $25.50 | $25.50 | $25.29 | $25.40 | $25.40 | 286,300 |
| 2020-04-08 | $25.05 | $25.24 | $25.00 | $25.16 | $25.16 | 132,600 |
| 2020-04-07 | $25.43 | $25.43 | $24.94 | $24.94 | $24.94 | 53,090 |
| 2020-04-06 | $24.69 | $24.90 | $24.69 | $24.90 | $24.90 | 1,300 |
| 2020-04-03 | $24.27 | $24.29 | $24.20 | $24.23 | $24.23 | 6,800 |
| 2020-04-02 | $24.31 | $24.39 | $24.16 | $24.30 | $24.30 | 9,700 |
| 2020-04-01 | $24.43 | $24.43 | $24.10 | $24.14 | $24.14 | 7,900 |
| 2020-03-31 | $24.76 | $24.78 | $24.61 | $24.61 | $24.61 | 9,181 |
| 2020-03-30 | $24.53 | $24.75 | $24.53 | $24.75 | $24.75 | 2,700 |
| 2020-03-27 | $24.54 | $24.60 | $24.42 | $24.42 | $24.42 | 74,100 |
| 2020-03-26 | $24.55 | $24.80 | $24.46 | $24.80 | $24.80 | 8,839 |
| 2020-03-25 | $24.39 | $24.42 | $24.20 | $24.33 | $24.33 | 1,100 |
| 2020-03-24 | $24.00 | $24.27 | $24.00 | $24.10 | $24.10 | 9,800 |
| 2020-03-23 | $23.40 | $23.71 | $23.32 | $23.52 | $23.52 | 7,741 |
| 2020-03-20 | $23.80 | $23.95 | $23.46 | $23.46 | $23.46 | 3,600 |
| 2020-03-19 | $23.33 | $23.93 | $23.33 | $23.78 | $23.78 | 8,072 |
| 2020-03-18 | $23.11 | $23.70 | $23.05 | $23.70 | $23.70 | 8,855 |
| 2020-03-17 | $23.59 | $24.21 | $23.59 | $23.99 | $23.99 | 147,400 |
| 2020-03-16 | $24.08 | $24.08 | $23.73 | $23.73 | $23.73 | 8,200 |
| 2020-03-13 | $24.37 | $24.86 | $24.29 | $24.86 | $24.86 | 18,528 |
| 2020-03-12 | $25.25 | $25.25 | $24.17 | $24.17 | $24.17 | 46,026 |
| 2020-03-11 | $25.30 | $25.31 | $25.16 | $25.31 | $25.31 | 1,300 |
| 2020-03-10 | $25.43 | $25.78 | $25.23 | $25.64 | $25.64 | 33,051 |
| 2020-03-09 | $25.47 | $25.61 | $25.18 | $25.38 | $25.38 | 213,100 |
| 2020-03-06 | $25.96 | $26.08 | $25.96 | $26.08 | $26.08 | 700 |
| 2020-03-05 | $26.45 | $26.45 | $26.20 | $26.20 | $26.20 | 5,800 |
| 2020-03-04 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2020-03-03 | $26.34 | $26.34 | $26.22 | $26.22 | $26.22 | 1,200 |
| 2020-03-02 | $26.02 | $26.42 | $26.00 | $26.42 | $26.42 | 17,700 |
| 2020-02-28 | $25.65 | $25.95 | $25.65 | $25.79 | $25.79 | 33,400 |
| 2020-02-27 | $26.34 | $26.36 | $26.08 | $26.08 | $26.08 | 56,300 |
| 2020-02-26 | $26.31 | $26.39 | $26.31 | $26.38 | $26.38 | 879 |
| 2020-02-25 | $26.60 | $26.62 | $26.35 | $26.39 | $26.39 | 10,500 |
| 2020-02-24 | $26.72 | $26.76 | $26.70 | $26.70 | $26.70 | 500 |
| 2020-02-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 49 |
| 2020-02-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2020-02-19 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2020-02-18 | $27.00 | $27.04 | $27.00 | $27.03 | $27.03 | 3,600 |
| 2020-02-14 | $27.03 | $27.06 | $27.03 | $27.04 | $27.04 | 1,600 |
| 2020-02-13 | $27.04 | $27.04 | $27.03 | $27.03 | $27.03 | 500 |
| 2020-02-12 | $27.05 | $27.05 | $27.04 | $27.04 | $27.04 | 2,300 |
| 2020-02-11 | $26.96 | $26.99 | $26.96 | $26.99 | $26.99 | 3,194 |
| 2020-02-10 | $26.95 | $26.98 | $26.95 | $26.98 | $26.98 | 13,300 |
| 2020-02-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2020-02-06 | $26.94 | $26.97 | $26.94 | $26.97 | $26.97 | 400 |
| 2020-02-05 | $26.85 | $26.93 | $26.85 | $26.93 | $26.93 | 6,256 |
| 2020-02-04 | $26.86 | $26.86 | $26.83 | $26.83 | $26.83 | 400 |
| 2020-02-03 | $26.72 | $26.77 | $26.71 | $26.73 | $26.73 | 5,400 |
| 2020-01-31 | $26.70 | $26.70 | $26.66 | $26.66 | $26.66 | 900 |
| 2020-01-30 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2020-01-29 | $26.82 | $26.82 | $26.80 | $26.80 | $26.80 | 977 |
| 2020-01-28 | $26.84 | $26.84 | $26.82 | $26.82 | $26.82 | 500 |
| 2020-01-27 | $26.77 | $26.77 | $26.73 | $26.73 | $26.73 | 3,600 |
| 2020-01-24 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2020-01-23 | $26.88 | $26.92 | $26.88 | $26.92 | $26.92 | 495 |
| 2020-01-22 | $26.92 | $26.95 | $26.89 | $26.91 | $26.91 | 2,515 |
| 2020-01-21 | $26.94 | $26.96 | $26.91 | $26.91 | $26.91 | 14,052 |
| 2020-01-17 | $26.90 | $26.94 | $26.90 | $26.92 | $26.92 | 359 |
| 2020-01-16 | $26.89 | $26.90 | $26.89 | $26.90 | $26.90 | 1,000 |
| 2020-01-15 | $26.86 | $26.86 | $26.80 | $26.83 | $26.83 | 9,301 |
| 2020-01-14 | $26.83 | $26.85 | $26.82 | $26.82 | $26.82 | 11,700 |
| 2020-01-13 | $26.85 | $26.86 | $26.82 | $26.86 | $26.86 | 2,100 |
| 2020-01-10 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 57 |
| 2020-01-09 | $26.80 | $26.82 | $26.80 | $26.82 | $26.82 | 9,100 |
| 2020-01-08 | $26.74 | $26.80 | $26.74 | $26.77 | $26.77 | 1,600 |
| 2020-01-07 | $26.75 | $26.75 | $26.70 | $26.73 | $26.73 | 67,000 |
| 2020-01-06 | $26.81 | $26.81 | $26.69 | $26.75 | $26.75 | 2,869 |
| 2020-01-03 | $26.70 | $26.74 | $26.68 | $26.72 | $26.72 | 6,600 |
| 2020-01-02 | $26.72 | $26.77 | $26.72 | $26.77 | $26.77 | 500 |
| 2019-12-31 | $26.63 | $26.67 | $26.63 | $26.67 | $26.67 | 594 |
| 2019-12-30 | $26.63 | $26.65 | $26.63 | $26.65 | $26.65 | 2,000 |
| 2019-12-27 | $26.72 | $26.73 | $26.69 | $26.69 | $26.69 | 3,800 |
| 2019-12-26 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 1,200 |
| 2019-12-24 | $26.61 | $26.65 | $26.61 | $26.64 | $26.64 | 4,100 |
| 2019-12-23 | $26.68 | $26.68 | $26.65 | $26.66 | $26.66 | 5,800 |
| 2019-12-20 | $26.76 | $26.76 | $26.64 | $26.65 | $26.65 | 32,878 |
| 2019-12-19 | $26.58 | $26.63 | $26.58 | $26.61 | $26.61 | 29,800 |
| 2019-12-18 | $26.68 | $26.68 | $26.55 | $26.57 | $26.57 | 55,826 |
| 2019-12-17 | $26.57 | $26.59 | $26.55 | $26.57 | $26.57 | 12,460 |
| 2019-12-16 | $26.56 | $26.60 | $26.56 | $26.57 | $26.57 | 7,000 |
| 2019-12-13 | $26.54 | $26.54 | $26.48 | $26.51 | $26.51 | 45,361 |
| 2019-12-12 | $26.49 | $26.55 | $26.47 | $26.49 | $26.49 | 24,100 |
| 2019-12-11 | $26.42 | $26.44 | $26.39 | $26.43 | $26.43 | 47,634 |
| 2019-12-10 | $26.39 | $26.43 | $26.37 | $26.40 | $26.40 | 18,993 |
| 2019-12-09 | $26.55 | $26.55 | $26.39 | $26.41 | $26.41 | 63,751 |
| 2019-12-06 | $26.37 | $26.46 | $26.37 | $26.43 | $26.43 | 41,200 |
| 2019-12-05 | $26.48 | $26.48 | $26.31 | $26.36 | $26.36 | 22,682 |
| 2019-12-04 | $26.35 | $26.36 | $26.32 | $26.33 | $26.33 | 53,000 |
| 2019-12-03 | $26.35 | $26.35 | $26.17 | $26.26 | $26.26 | 35,076 |
| 2019-12-02 | $26.40 | $26.40 | $26.34 | $26.36 | $26.36 | 144,271 |
Innovator U.S. Equity Ultra Buffer ETF - December (UDEC) News Headlines
Recent Innovator U.S. Equity Ultra Buffer ETF - December (UDEC) News
Similar Companies to Innovator U.S. Equity Ultra Buffer ETF - December (UDEC) 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 | -- | -- | -- |