Innovator U.S. Equity Ultra Buffer ETF - February (UFEB) Exchange: BATS
Data as of April 23, 2024
$30.80 ($0.04) 0.11%
Innovator U.S. Equity Ultra Buffer ETF - February - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - February.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $30.81 |
| Previous Close | $30.80 |
| High | $30.83 |
| Low | $30.80 |
| Adjusted Open | $30.81 |
| Previous Adjusted Close | $30.80 |
| Adjusted High | $30.83 |
| Adjusted Low | $30.80 |
About Innovator U.S. Equity Ultra Buffer ETF - February (UFEB)
Innovator ETFs Trust S&P 500 Ultra Buffer ETF Feb
Invest in Innovator U.S. Equity Ultra Buffer ETF - February (UFEB)
Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - February (UFEB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | $30.81 | $30.83 | $30.80 | $30.80 | $30.80 | 893 |
| 2024-03-27 | $30.77 | $30.77 | $30.73 | $30.76 | $30.76 | 3,233 |
| 2024-03-26 | $30.74 | $30.74 | $30.66 | $30.71 | $30.71 | 3,726 |
| 2024-03-25 | $30.68 | $30.78 | $30.67 | $30.69 | $30.69 | 10,047 |
| 2024-03-22 | $30.72 | $30.78 | $30.72 | $30.78 | $30.78 | 7,348 |
| 2024-03-21 | $30.77 | $30.79 | $30.73 | $30.76 | $30.76 | 3,924 |
| 2024-03-20 | $30.62 | $30.73 | $30.58 | $30.70 | $30.70 | 43,314 |
| 2024-03-19 | $30.48 | $30.60 | $30.48 | $30.60 | $30.60 | 9,128 |
| 2024-03-18 | $30.57 | $30.59 | $30.52 | $30.52 | $30.52 | 2,758 |
| 2024-03-15 | $30.44 | $30.49 | $30.41 | $30.41 | $30.41 | 7,185 |
| 2024-03-14 | $30.59 | $30.61 | $30.45 | $30.51 | $30.51 | 3,709 |
| 2024-03-13 | $30.56 | $30.59 | $30.53 | $30.54 | $30.54 | 23,945 |
| 2024-03-12 | $30.47 | $30.59 | $30.47 | $30.55 | $30.55 | 23,209 |
| 2024-03-11 | $30.38 | $30.46 | $30.38 | $30.42 | $30.42 | 7,999 |
| 2024-03-08 | $30.48 | $30.61 | $30.45 | $30.47 | $30.47 | 21,388 |
| 2024-03-07 | $30.50 | $30.58 | $30.48 | $30.51 | $30.51 | 47,468 |
| 2024-03-06 | $30.43 | $30.43 | $30.39 | $30.39 | $30.39 | 5,161 |
| 2024-03-05 | $30.42 | $30.42 | $30.27 | $30.34 | $30.34 | 13,293 |
| 2024-03-04 | $30.50 | $30.51 | $30.47 | $30.49 | $30.49 | 12,121 |
| 2024-03-01 | $30.47 | $30.52 | $30.45 | $30.52 | $30.52 | 463,551 |
| 2024-02-29 | $30.40 | $30.41 | $30.34 | $30.41 | $30.41 | 13,212 |
| 2024-02-28 | $30.32 | $30.36 | $30.30 | $30.32 | $30.32 | 19,958 |
| 2024-02-27 | $30.31 | $30.35 | $30.30 | $30.35 | $30.35 | 4,112 |
| 2024-02-26 | $30.38 | $30.39 | $30.30 | $30.30 | $30.30 | 20,276 |
| 2024-02-23 | $30.40 | $30.43 | $30.37 | $30.38 | $30.38 | 6,680 |
| 2024-02-22 | $30.27 | $30.38 | $30.27 | $30.33 | $30.33 | 11,541 |
| 2024-02-21 | $30.04 | $30.10 | $29.99 | $30.10 | $30.10 | 14,166 |
| 2024-02-20 | $30.09 | $30.09 | $30.03 | $30.08 | $30.08 | 20,037 |
| 2024-02-16 | $30.19 | $30.25 | $30.15 | $30.16 | $30.16 | 13,894 |
| 2024-02-15 | $30.18 | $30.22 | $30.13 | $30.22 | $30.22 | 19,911 |
| 2024-02-14 | $30.07 | $30.16 | $30.02 | $30.16 | $30.16 | 47,039 |
| 2024-02-13 | $30.06 | $30.06 | $29.87 | $29.99 | $29.99 | 56,786 |
| 2024-02-12 | $30.19 | $30.28 | $30.17 | $30.20 | $30.20 | 86,433 |
| 2024-02-09 | $30.13 | $30.23 | $30.13 | $30.22 | $30.22 | 57,719 |
| 2024-02-08 | $30.12 | $30.15 | $30.10 | $30.15 | $30.15 | 57,572 |
| 2024-02-07 | $30.06 | $30.14 | $30.05 | $30.14 | $30.14 | 30,499 |
| 2024-02-06 | $29.99 | $30.02 | $29.94 | $30.02 | $30.02 | 229,989 |
| 2024-02-05 | $29.94 | $30.00 | $29.85 | $29.97 | $29.97 | 29,275 |
| 2024-02-02 | $29.92 | $30.06 | $29.86 | $30.02 | $30.02 | 296,589 |
| 2024-02-01 | $29.82 | $29.90 | $29.70 | $29.90 | $29.90 | 168,098 |
| 2024-01-31 | $29.63 | $29.72 | $29.63 | $29.69 | $29.69 | 85,895 |
| 2024-01-30 | $29.70 | $29.72 | $29.65 | $29.68 | $29.68 | 233,254 |
| 2024-01-29 | $29.67 | $29.72 | $29.66 | $29.66 | $29.66 | 34,052 |
| 2024-01-26 | $29.65 | $29.71 | $29.65 | $29.67 | $29.67 | 491 |
| 2024-01-25 | $29.70 | $29.70 | $29.63 | $29.66 | $29.66 | 31,729 |
| 2024-01-24 | $29.69 | $29.69 | $29.64 | $29.66 | $29.66 | 2,104 |
| 2024-01-23 | $29.66 | $29.66 | $29.63 | $29.63 | $29.63 | 1,929 |
| 2024-01-22 | $29.65 | $29.65 | $29.62 | $29.62 | $29.62 | 5,275 |
| 2024-01-19 | $29.58 | $29.62 | $29.58 | $29.62 | $29.62 | 7,313 |
| 2024-01-18 | $29.56 | $29.59 | $29.55 | $29.58 | $29.58 | 2,187 |
| 2024-01-17 | $29.52 | $29.55 | $29.52 | $29.55 | $29.55 | 212 |
| 2024-01-16 | $29.50 | $29.57 | $29.50 | $29.57 | $29.57 | 2,573 |
| 2024-01-12 | $29.54 | $29.58 | $29.54 | $29.57 | $29.57 | 3,814 |
| 2024-01-11 | $29.55 | $29.56 | $29.52 | $29.54 | $29.54 | 10,510 |
| 2024-01-10 | $29.50 | $29.55 | $29.50 | $29.53 | $29.53 | 3,559 |
| 2024-01-09 | $29.53 | $29.53 | $29.50 | $29.53 | $29.53 | 2,166 |
| 2024-01-08 | $29.48 | $29.51 | $29.45 | $29.51 | $29.51 | 9,683 |
| 2024-01-05 | $29.41 | $29.43 | $29.41 | $29.43 | $29.43 | 1,062 |
| 2024-01-04 | $29.33 | $29.43 | $29.33 | $29.37 | $29.37 | 19,409 |
| 2024-01-03 | $29.41 | $29.41 | $29.39 | $29.40 | $29.40 | 17,439 |
| 2024-01-02 | $29.48 | $29.48 | $29.42 | $29.45 | $29.45 | 7,616 |
| 2023-12-29 | $29.49 | $29.49 | $29.42 | $29.46 | $29.46 | 6,113 |
| 2023-12-28 | $29.40 | $29.45 | $29.40 | $29.45 | $29.45 | 388 |
| 2023-12-27 | $29.43 | $29.44 | $29.40 | $29.44 | $29.44 | 1,299 |
| 2023-12-26 | $29.38 | $29.42 | $29.38 | $29.42 | $29.42 | 1,520 |
| 2023-12-22 | $29.36 | $29.42 | $29.35 | $29.37 | $29.37 | 2,791 |
| 2023-12-21 | $29.30 | $29.35 | $29.27 | $29.31 | $29.31 | 10,113 |
| 2023-12-20 | $29.26 | $29.30 | $29.26 | $29.28 | $29.28 | 604 |
| 2023-12-19 | $29.36 | $29.38 | $29.34 | $29.36 | $29.36 | 3,609 |
| 2023-12-18 | $29.32 | $29.34 | $29.31 | $29.34 | $29.34 | 2,897 |
| 2023-12-15 | $29.28 | $29.34 | $29.27 | $29.32 | $29.32 | 5,435 |
| 2023-12-14 | $29.29 | $29.31 | $29.27 | $29.29 | $29.29 | 2,788 |
| 2023-12-13 | $29.15 | $29.27 | $29.15 | $29.27 | $29.27 | 11,074 |
| 2023-12-12 | $29.12 | $29.17 | $29.12 | $29.16 | $29.16 | 909 |
| 2023-12-11 | $29.04 | $29.12 | $29.04 | $29.09 | $29.09 | 4,074 |
| 2023-12-08 | $29.00 | $29.04 | $28.94 | $29.04 | $29.04 | 3,690 |
| 2023-12-07 | $28.94 | $28.97 | $28.88 | $28.95 | $28.95 | 14,809 |
| 2023-12-06 | $28.94 | $28.94 | $28.82 | $28.83 | $28.83 | 7,468 |
| 2023-12-05 | $28.87 | $28.89 | $28.86 | $28.88 | $28.88 | 8,654 |
| 2023-12-04 | $28.85 | $28.91 | $28.84 | $28.90 | $28.90 | 2,144 |
| 2023-12-01 | $28.85 | $28.98 | $28.85 | $28.96 | $28.96 | 211,226 |
| 2023-11-30 | $28.89 | $28.89 | $28.79 | $28.88 | $28.88 | 1,411 |
| 2023-11-29 | $28.84 | $28.87 | $28.80 | $28.82 | $28.82 | 21,551 |
| 2023-11-28 | $28.82 | $28.84 | $28.78 | $28.84 | $28.84 | 2,462 |
| 2023-11-27 | $28.83 | $28.83 | $28.81 | $28.81 | $28.81 | 875 |
| 2023-11-24 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 90 |
| 2023-11-22 | $28.83 | $28.83 | $28.78 | $28.81 | $28.81 | 3,508 |
| 2023-11-21 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 35 |
| 2023-11-20 | $28.75 | $28.77 | $28.75 | $28.76 | $28.76 | 1,368 |
| 2023-11-17 | $28.61 | $28.63 | $28.61 | $28.63 | $28.63 | 339 |
| 2023-11-16 | $28.49 | $28.57 | $28.49 | $28.57 | $28.57 | 3,611 |
| 2023-11-15 | $28.57 | $28.59 | $28.56 | $28.56 | $28.56 | 5,270 |
| 2023-11-14 | $28.49 | $28.54 | $28.49 | $28.52 | $28.52 | 5,712 |
| 2023-11-13 | $28.13 | $28.18 | $28.13 | $28.18 | $28.18 | 2,292 |
| 2023-11-10 | $27.89 | $28.17 | $27.89 | $28.17 | $28.17 | 7,449 |
| 2023-11-09 | $27.99 | $28.00 | $27.85 | $27.85 | $27.85 | 3,145 |
| 2023-11-08 | $27.92 | $28.03 | $27.92 | $28.03 | $28.03 | 513 |
| 2023-11-07 | $27.92 | $28.04 | $27.92 | $27.99 | $27.99 | 3,374 |
| 2023-11-06 | $27.90 | $27.92 | $27.90 | $27.91 | $27.91 | 3,576 |
| 2023-11-03 | $27.85 | $27.94 | $27.84 | $27.91 | $27.91 | 1,666 |
| 2023-11-02 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 36 |
| 2023-11-01 | $27.15 | $27.31 | $27.15 | $27.31 | $27.31 | 3,188 |
| 2023-10-31 | $26.94 | $27.09 | $26.94 | $27.09 | $27.09 | 2,231 |
| 2023-10-30 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-10-27 | $26.87 | $26.87 | $26.71 | $26.73 | $26.73 | 1,790 |
| 2023-10-26 | $26.92 | $26.94 | $26.82 | $26.82 | $26.82 | 38,785 |
| 2023-10-25 | $27.19 | $27.19 | $27.08 | $27.08 | $27.08 | 1,702 |
| 2023-10-24 | $27.31 | $27.38 | $27.31 | $27.38 | $27.38 | 130 |
| 2023-10-23 | $27.31 | $27.31 | $27.23 | $27.23 | $27.23 | 102 |
| 2023-10-20 | $27.33 | $27.44 | $27.29 | $27.29 | $27.29 | 3,645 |
| 2023-10-19 | $27.65 | $27.65 | $27.50 | $27.53 | $27.53 | 3,339 |
| 2023-10-18 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 448 |
| 2023-10-17 | $27.75 | $27.91 | $27.75 | $27.91 | $27.91 | 2,841 |
| 2023-10-16 | $27.80 | $27.93 | $27.80 | $27.93 | $27.93 | 410 |
| 2023-10-13 | $27.70 | $27.72 | $27.68 | $27.71 | $27.71 | 6,129 |
| 2023-10-12 | $27.92 | $27.93 | $27.73 | $27.80 | $27.80 | 3,507 |
| 2023-10-11 | $27.85 | $27.90 | $27.79 | $27.90 | $27.90 | 2,419 |
| 2023-10-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 1,162 |
| 2023-10-09 | $27.48 | $27.71 | $27.48 | $27.71 | $27.71 | 16,594 |
| 2023-10-06 | $27.57 | $27.62 | $27.57 | $27.62 | $27.62 | 889 |
| 2023-10-05 | $27.24 | $27.40 | $27.24 | $27.38 | $27.38 | 4,211 |
| 2023-10-04 | $27.27 | $27.41 | $27.27 | $27.41 | $27.41 | 2,185 |
| 2023-10-03 | $27.22 | $27.25 | $27.22 | $27.25 | $27.25 | 1,760 |
| 2023-10-02 | $27.46 | $27.50 | $27.41 | $27.50 | $27.50 | 630 |
| 2023-09-29 | $27.65 | $27.65 | $27.48 | $27.51 | $27.51 | 6,662 |
| 2023-09-28 | $27.59 | $27.59 | $27.51 | $27.56 | $27.56 | 3,691 |
| 2023-09-27 | $27.33 | $27.46 | $27.33 | $27.44 | $27.44 | 1,486 |
| 2023-09-26 | $27.49 | $27.49 | $27.42 | $27.42 | $27.42 | 1,011 |
| 2023-09-25 | $27.60 | $27.67 | $27.56 | $27.67 | $27.67 | 11,379 |
| 2023-09-22 | $27.72 | $27.72 | $27.58 | $27.60 | $27.60 | 46,684 |
| 2023-09-21 | $27.74 | $27.74 | $27.64 | $27.64 | $27.64 | 463 |
| 2023-09-20 | $28.11 | $28.11 | $27.92 | $27.92 | $27.92 | 1,039 |
| 2023-09-19 | $28.03 | $28.07 | $28.03 | $28.06 | $28.06 | 2,926 |
| 2023-09-18 | $28.09 | $28.15 | $28.08 | $28.09 | $28.09 | 6,515 |
| 2023-09-15 | $28.15 | $28.15 | $28.08 | $28.08 | $28.08 | 4,132 |
| 2023-09-14 | $28.22 | $28.25 | $28.16 | $28.24 | $28.24 | 4,997 |
| 2023-09-13 | $28.07 | $28.13 | $28.07 | $28.12 | $28.12 | 2,332 |
| 2023-09-12 | $28.12 | $28.12 | $28.08 | $28.10 | $28.10 | 2,243 |
| 2023-09-11 | $28.18 | $28.18 | $28.15 | $28.17 | $28.17 | 951 |
| 2023-09-08 | $28.08 | $28.10 | $28.08 | $28.08 | $28.08 | 7,644 |
| 2023-09-07 | $28.01 | $28.03 | $28.01 | $28.03 | $28.03 | 385 |
| 2023-09-06 | $28.07 | $28.11 | $28.07 | $28.11 | $28.11 | 2,718 |
| 2023-09-05 | $28.20 | $28.20 | $28.17 | $28.17 | $28.17 | 3,727 |
| 2023-09-01 | $28.25 | $28.25 | $28.17 | $28.21 | $28.21 | 2,927 |
| 2023-08-31 | $28.23 | $28.23 | $28.17 | $28.19 | $28.19 | 5,914 |
| 2023-08-30 | $28.18 | $28.18 | $28.12 | $28.18 | $28.18 | 9,495 |
| 2023-08-29 | $28.07 | $28.14 | $28.06 | $28.13 | $28.13 | 2,000 |
| 2023-08-28 | $27.90 | $27.93 | $27.87 | $27.92 | $27.92 | 6,582 |
| 2023-08-25 | $27.81 | $27.85 | $27.81 | $27.85 | $27.85 | 861 |
| 2023-08-24 | $27.86 | $27.86 | $27.72 | $27.75 | $27.75 | 2,862 |
| 2023-08-23 | $27.90 | $27.91 | $27.87 | $27.91 | $27.91 | 3,726 |
| 2023-08-22 | $27.77 | $27.77 | $27.74 | $27.76 | $27.76 | 4,484 |
| 2023-08-21 | $27.68 | $27.80 | $27.68 | $27.80 | $27.80 | 854 |
| 2023-08-18 | $27.68 | $27.69 | $27.64 | $27.69 | $27.69 | 2,064 |
| 2023-08-17 | $27.76 | $27.78 | $27.70 | $27.70 | $27.70 | 759 |
| 2023-08-16 | $27.89 | $27.90 | $27.77 | $27.81 | $27.81 | 8,937 |
| 2023-08-15 | $27.91 | $27.95 | $27.88 | $27.90 | $27.90 | 6,103 |
| 2023-08-14 | $28.00 | $28.03 | $27.98 | $28.03 | $28.03 | 258,749 |
| 2023-08-11 | $27.92 | $27.96 | $27.92 | $27.96 | $27.96 | 4,369 |
| 2023-08-10 | $27.98 | $27.98 | $27.95 | $27.95 | $27.95 | 1,021 |
| 2023-08-09 | $27.99 | $28.03 | $27.94 | $27.95 | $27.95 | 101,041 |
| 2023-08-08 | $27.96 | $28.03 | $27.96 | $28.03 | $28.03 | 1,329 |
| 2023-08-07 | $28.02 | $28.06 | $28.02 | $28.06 | $28.06 | 4,857 |
| 2023-08-04 | $28.06 | $28.08 | $27.95 | $27.95 | $27.95 | 943 |
| 2023-08-03 | $28.00 | $28.06 | $28.00 | $28.01 | $28.01 | 1,107 |
| 2023-08-02 | $28.05 | $28.05 | $27.99 | $28.03 | $28.03 | 17,038 |
| 2023-08-01 | $28.16 | $28.22 | $28.14 | $28.18 | $28.18 | 23,970 |
| 2023-07-31 | $28.25 | $28.25 | $28.16 | $28.20 | $28.20 | 2,384 |
| 2023-07-28 | $28.18 | $28.26 | $28.16 | $28.21 | $28.21 | 7,492 |
| 2023-07-27 | $28.25 | $28.25 | $28.10 | $28.10 | $28.10 | 5,101 |
| 2023-07-26 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 60 |
| 2023-07-25 | $28.19 | $28.21 | $28.13 | $28.13 | $28.13 | 14,070 |
| 2023-07-24 | $28.15 | $28.18 | $28.12 | $28.13 | $28.13 | 8,106 |
| 2023-07-21 | $28.11 | $28.12 | $28.08 | $28.09 | $28.09 | 4,105 |
| 2023-07-20 | $28.10 | $28.10 | $28.06 | $28.06 | $28.06 | 463,390 |
| 2023-07-19 | $28.15 | $28.18 | $28.10 | $28.13 | $28.13 | 8,006 |
| 2023-07-18 | $28.07 | $28.13 | $28.05 | $28.12 | $28.12 | 29,809 |
| 2023-07-17 | $28.02 | $28.09 | $28.02 | $28.03 | $28.03 | 9,109 |
| 2023-07-14 | $28.02 | $28.08 | $28.01 | $28.01 | $28.01 | 12,578 |
| 2023-07-13 | $27.98 | $28.08 | $27.98 | $28.03 | $28.03 | 7,218 |
| 2023-07-12 | $27.90 | $27.96 | $27.90 | $27.93 | $27.93 | 7,650 |
| 2023-07-11 | $27.78 | $27.84 | $27.76 | $27.82 | $27.82 | 13,725 |
| 2023-07-10 | $27.69 | $27.77 | $27.68 | $27.74 | $27.74 | 6,395 |
| 2023-07-07 | $27.76 | $27.77 | $27.70 | $27.71 | $27.71 | 10,495 |
| 2023-07-06 | $27.69 | $27.72 | $27.65 | $27.72 | $27.72 | 2,030 |
| 2023-07-05 | $27.81 | $27.85 | $27.79 | $27.81 | $27.81 | 224,355 |
| 2023-07-03 | $27.80 | $27.85 | $27.80 | $27.83 | $27.83 | 2,335 |
| 2023-06-30 | $27.81 | $27.84 | $27.81 | $27.83 | $27.83 | 3,271 |
| 2023-06-29 | $27.61 | $27.69 | $27.61 | $27.68 | $27.68 | 4,203 |
| 2023-06-28 | $27.63 | $27.65 | $27.59 | $27.61 | $27.61 | 2,225 |
| 2023-06-27 | $27.58 | $27.65 | $27.58 | $27.63 | $27.63 | 2,394 |
| 2023-06-26 | $27.51 | $27.53 | $27.49 | $27.49 | $27.49 | 14,053 |
| 2023-06-23 | $27.50 | $27.55 | $27.50 | $27.53 | $27.53 | 588 |
| 2023-06-22 | $27.55 | $27.59 | $27.54 | $27.59 | $27.59 | 2,520 |
| 2023-06-21 | $27.60 | $27.60 | $27.52 | $27.55 | $27.55 | 12,986 |
| 2023-06-20 | $27.58 | $27.61 | $27.58 | $27.60 | $27.60 | 3,033 |
| 2023-06-16 | $27.66 | $27.68 | $27.61 | $27.64 | $27.64 | 6,790 |
| 2023-06-15 | $27.65 | $27.72 | $27.65 | $27.67 | $27.67 | 1,578 |
| 2023-06-14 | $27.59 | $27.60 | $27.45 | $27.51 | $27.51 | 2,350 |
| 2023-06-13 | $27.52 | $27.54 | $27.48 | $27.52 | $27.52 | 3,697 |
| 2023-06-12 | $27.43 | $27.44 | $27.35 | $27.44 | $27.44 | 4,908 |
| 2023-06-09 | $27.34 | $27.34 | $27.31 | $27.34 | $27.34 | 18,238 |
| 2023-06-08 | $27.24 | $27.31 | $27.24 | $27.31 | $27.31 | 5,739 |
| 2023-06-07 | $27.30 | $27.30 | $27.21 | $27.23 | $27.23 | 38,704 |
| 2023-06-06 | $27.26 | $27.30 | $27.26 | $27.27 | $27.27 | 12,689 |
| 2023-06-05 | $27.23 | $27.27 | $27.20 | $27.23 | $27.23 | 12,389 |
| 2023-06-02 | $27.25 | $27.31 | $27.20 | $27.28 | $27.28 | 21,747 |
| 2023-06-01 | $27.00 | $27.09 | $26.98 | $27.05 | $27.05 | 26,017 |
| 2023-05-31 | $26.92 | $26.98 | $26.92 | $26.94 | $26.94 | 2,909 |
| 2023-05-30 | $27.02 | $27.04 | $26.94 | $26.96 | $26.96 | 8,138 |
| 2023-05-26 | $26.94 | $27.04 | $26.94 | $27.00 | $27.00 | 27,063 |
| 2023-05-25 | $26.84 | $26.88 | $26.81 | $26.82 | $26.82 | 29,699 |
| 2023-05-24 | $26.66 | $26.75 | $26.66 | $26.70 | $26.70 | 6,399 |
| 2023-05-23 | $26.90 | $26.90 | $26.79 | $26.81 | $26.81 | 10,588 |
| 2023-05-22 | $27.01 | $27.01 | $26.92 | $26.95 | $26.95 | 2,659 |
| 2023-05-19 | $26.92 | $26.97 | $26.91 | $26.95 | $26.95 | 7,392 |
| 2023-05-18 | $26.88 | $26.97 | $26.88 | $26.97 | $26.97 | 4,101 |
| 2023-05-17 | $26.74 | $26.87 | $26.74 | $26.84 | $26.84 | 5,518 |
| 2023-05-16 | $26.71 | $26.76 | $26.69 | $26.69 | $26.69 | 7,029 |
| 2023-05-15 | $26.68 | $26.77 | $26.68 | $26.77 | $26.77 | 220,595 |
| 2023-05-12 | $26.65 | $26.71 | $26.62 | $26.71 | $26.71 | 5,782 |
| 2023-05-11 | $26.64 | $26.74 | $26.64 | $26.74 | $26.74 | 4,620 |
| 2023-05-10 | $26.76 | $26.81 | $26.67 | $26.76 | $26.76 | 4,021 |
| 2023-05-09 | $26.72 | $26.72 | $26.67 | $26.69 | $26.69 | 8,758 |
| 2023-05-08 | $26.72 | $26.73 | $26.69 | $26.73 | $26.73 | 2,325 |
| 2023-05-05 | $26.64 | $26.75 | $26.62 | $26.73 | $26.73 | 11,181 |
| 2023-05-04 | $26.50 | $26.52 | $26.45 | $26.50 | $26.50 | 2,007 |
| 2023-05-03 | $26.70 | $26.73 | $26.60 | $26.60 | $26.60 | 3,282 |
| 2023-05-02 | $26.67 | $26.74 | $26.67 | $26.70 | $26.70 | 1,294 |
| 2023-05-01 | $26.87 | $26.89 | $26.79 | $26.82 | $26.82 | 23,466 |
| 2023-04-28 | $26.65 | $26.82 | $26.65 | $26.82 | $26.82 | 8,277 |
| 2023-04-27 | $26.58 | $26.71 | $26.53 | $26.70 | $26.70 | 2,915 |
| 2023-04-26 | $26.52 | $26.52 | $26.46 | $26.48 | $26.48 | 1,440 |
| 2023-04-25 | $26.66 | $26.66 | $26.53 | $26.53 | $26.53 | 3,262 |
| 2023-04-24 | $26.68 | $26.73 | $26.64 | $26.71 | $26.71 | 4,320 |
| 2023-04-21 | $26.67 | $26.70 | $26.64 | $26.70 | $26.70 | 2,414 |
| 2023-04-20 | $26.63 | $26.73 | $26.62 | $26.66 | $26.66 | 9,812 |
| 2023-04-19 | $26.72 | $26.77 | $26.70 | $26.72 | $26.72 | 3,143 |
| 2023-04-18 | $26.72 | $26.78 | $26.69 | $26.74 | $26.74 | 8,535 |
| 2023-04-17 | $26.70 | $26.71 | $26.65 | $26.71 | $26.71 | 5,501 |
| 2023-04-14 | $26.67 | $26.67 | $26.60 | $26.67 | $26.67 | 16,334 |
| 2023-04-13 | $26.59 | $26.70 | $26.58 | $26.70 | $26.70 | 6,947 |
| 2023-04-12 | $26.65 | $26.65 | $26.50 | $26.53 | $26.53 | 7,988 |
| 2023-04-11 | $26.66 | $26.66 | $26.54 | $26.58 | $26.58 | 24,629 |
| 2023-04-10 | $26.47 | $26.56 | $26.47 | $26.56 | $26.56 | 8,532 |
| 2023-04-06 | $26.47 | $26.59 | $26.47 | $26.56 | $26.56 | 6,328 |
| 2023-04-05 | $26.54 | $26.54 | $26.46 | $26.53 | $26.53 | 4,115 |
| 2023-04-04 | $26.59 | $26.59 | $26.49 | $26.54 | $26.54 | 11,488 |
| 2023-04-03 | $26.58 | $26.63 | $26.51 | $26.60 | $26.60 | 12,575 |
| 2023-03-31 | $26.44 | $26.56 | $26.43 | $26.54 | $26.54 | 14,373 |
| 2023-03-30 | $26.39 | $26.40 | $26.32 | $26.36 | $26.36 | 5,241 |
| 2023-03-29 | $26.21 | $26.33 | $26.21 | $26.31 | $26.31 | 10,217 |
| 2023-03-28 | $26.14 | $26.17 | $26.08 | $26.14 | $26.14 | 8,730 |
| 2023-03-27 | $26.20 | $26.23 | $26.15 | $26.17 | $26.17 | 17,236 |
| 2023-03-24 | $26.04 | $26.15 | $26.02 | $26.15 | $26.15 | 6,848 |
| 2023-03-23 | $26.19 | $26.19 | $25.98 | $26.10 | $26.10 | 12,433 |
| 2023-03-22 | $26.17 | $26.35 | $26.05 | $26.05 | $26.05 | 20,463 |
| 2023-03-21 | $26.15 | $26.22 | $26.11 | $26.21 | $26.21 | 14,924 |
| 2023-03-20 | $26.05 | $26.09 | $26.01 | $26.05 | $26.05 | 19,524 |
| 2023-03-17 | $25.98 | $25.98 | $25.95 | $25.97 | $25.97 | 3,231 |
| 2023-03-16 | $26.09 | $26.09 | $25.99 | $26.05 | $26.05 | 7,865 |
| 2023-03-15 | $25.83 | $25.90 | $25.72 | $25.85 | $25.85 | 21,650 |
| 2023-03-14 | $25.87 | $25.97 | $25.79 | $25.92 | $25.92 | 18,947 |
| 2023-03-13 | $25.74 | $25.89 | $25.70 | $25.76 | $25.76 | 4,643 |
| 2023-03-10 | $25.78 | $25.80 | $25.63 | $25.68 | $25.68 | 14,930 |
| 2023-03-09 | $26.14 | $26.16 | $25.80 | $25.83 | $25.83 | 15,518 |
| 2023-03-08 | $26.05 | $26.10 | $25.98 | $26.07 | $26.07 | 15,754 |
| 2023-03-07 | $26.28 | $26.28 | $26.02 | $26.04 | $26.04 | 5,345 |
| 2023-03-06 | $26.34 | $26.34 | $26.26 | $26.26 | $26.26 | 7,271 |
| 2023-03-03 | $26.10 | $26.25 | $26.10 | $26.24 | $26.24 | 10,839 |
| 2023-03-02 | $25.94 | $26.10 | $25.84 | $26.05 | $26.05 | 25,702 |
| 2023-03-01 | $26.00 | $26.01 | $25.88 | $25.95 | $25.95 | 28,155 |
| 2023-02-28 | $26.00 | $26.08 | $26.00 | $26.02 | $26.02 | 232,949 |
| 2023-02-27 | $26.10 | $26.10 | $26.02 | $26.04 | $26.04 | 13,658 |
| 2023-02-24 | $25.92 | $25.99 | $25.92 | $25.99 | $25.99 | 3,569 |
| 2023-02-23 | $26.10 | $26.18 | $26.03 | $26.15 | $26.15 | 59,419 |
| 2023-02-22 | $26.11 | $26.11 | $26.01 | $26.05 | $26.05 | 13,375 |
| 2023-02-21 | $26.21 | $26.21 | $26.06 | $26.10 | $26.10 | 26,679 |
| 2023-02-17 | $26.34 | $26.35 | $26.20 | $26.31 | $26.31 | 69,849 |
| 2023-02-16 | $26.33 | $26.49 | $26.33 | $26.37 | $26.37 | 76,663 |
| 2023-02-15 | $26.38 | $26.50 | $26.35 | $26.48 | $26.48 | 39,860 |
| 2023-02-14 | $26.44 | $26.53 | $26.35 | $26.47 | $26.47 | 40,248 |
| 2023-02-13 | $26.39 | $26.48 | $26.33 | $26.47 | $26.47 | 143,477 |
| 2023-02-10 | $26.30 | $26.37 | $26.27 | $26.33 | $26.33 | 20,845 |
| 2023-02-09 | $26.51 | $26.51 | $26.28 | $26.34 | $26.34 | 63,890 |
| 2023-02-08 | $26.53 | $26.53 | $26.38 | $26.41 | $26.41 | 14,761 |
| 2023-02-07 | $26.37 | $26.57 | $26.35 | $26.57 | $26.57 | 239,928 |
| 2023-02-06 | $26.42 | $26.45 | $26.36 | $26.39 | $26.39 | 71,439 |
| 2023-02-03 | $26.52 | $26.63 | $26.45 | $26.47 | $26.47 | 420,120 |
| 2023-02-02 | $26.61 | $26.65 | $26.52 | $26.63 | $26.63 | 153,487 |
| 2023-02-01 | $26.38 | $26.55 | $26.24 | $26.50 | $26.50 | 248,049 |
| 2023-01-31 | $26.42 | $26.42 | $26.36 | $26.40 | $26.40 | 178,185 |
| 2023-01-30 | $26.42 | $26.43 | $26.35 | $26.41 | $26.41 | 94,531 |
| 2023-01-27 | $26.39 | $26.43 | $26.34 | $26.39 | $26.39 | 85,598 |
| 2023-01-26 | $26.37 | $26.42 | $26.34 | $26.38 | $26.38 | 48,560 |
| 2023-01-25 | $26.37 | $26.38 | $26.34 | $26.37 | $26.37 | 6,533 |
| 2023-01-24 | $26.41 | $26.42 | $26.33 | $26.37 | $26.37 | 8,016 |
| 2023-01-23 | $26.37 | $26.41 | $26.37 | $26.37 | $26.37 | 2,036 |
| 2023-01-20 | $26.33 | $26.41 | $26.33 | $26.37 | $26.37 | 10,199 |
| 2023-01-19 | $26.35 | $26.39 | $26.32 | $26.33 | $26.33 | 4,837 |
| 2023-01-18 | $26.36 | $26.38 | $26.33 | $26.35 | $26.35 | 15,005 |
| 2023-01-17 | $26.32 | $26.37 | $26.32 | $26.36 | $26.36 | 9,420 |
| 2023-01-13 | $26.35 | $26.37 | $26.32 | $26.37 | $26.37 | 8,677 |
| 2023-01-12 | $26.32 | $26.37 | $26.30 | $26.34 | $26.34 | 6,855 |
| 2023-01-11 | $26.35 | $26.39 | $26.30 | $26.31 | $26.31 | 2,356 |
| 2023-01-10 | $26.31 | $26.37 | $26.30 | $26.34 | $26.34 | 2,142 |
| 2023-01-09 | $26.30 | $26.39 | $26.29 | $26.33 | $26.33 | 73,663 |
| 2023-01-06 | $26.33 | $26.35 | $26.30 | $26.33 | $26.33 | 10,689 |
| 2023-01-05 | $26.30 | $26.33 | $26.28 | $26.33 | $26.33 | 49,597 |
| 2023-01-04 | $26.35 | $26.36 | $26.33 | $26.33 | $26.33 | 2,191 |
| 2023-01-03 | $26.35 | $26.36 | $26.29 | $26.33 | $26.33 | 2,067 |
| 2022-12-30 | $26.29 | $26.33 | $26.28 | $26.33 | $26.33 | 4,821 |
| 2022-12-29 | $26.29 | $26.36 | $26.28 | $26.32 | $26.32 | 6,948 |
| 2022-12-28 | $26.35 | $26.35 | $26.28 | $26.31 | $26.31 | 3,860 |
| 2022-12-27 | $26.33 | $26.34 | $26.27 | $26.30 | $26.30 | 66,051 |
| 2022-12-23 | $26.26 | $26.33 | $26.26 | $26.31 | $26.31 | 6,432 |
| 2022-12-22 | $26.24 | $26.33 | $26.24 | $26.33 | $26.33 | 9,618 |
| 2022-12-21 | $26.33 | $26.34 | $26.27 | $26.30 | $26.30 | 7,606 |
| 2022-12-20 | $26.27 | $26.32 | $26.27 | $26.28 | $26.28 | 2,401 |
| 2022-12-19 | $26.29 | $26.33 | $26.29 | $26.30 | $26.30 | 2,838 |
| 2022-12-16 | $26.24 | $26.33 | $26.24 | $26.28 | $26.28 | 21,401 |
| 2022-12-15 | $26.30 | $26.32 | $26.26 | $26.29 | $26.29 | 6,890 |
| 2022-12-14 | $26.41 | $26.44 | $26.29 | $26.35 | $26.35 | 6,415 |
| 2022-12-13 | $26.51 | $26.51 | $26.37 | $26.40 | $26.40 | 34,871 |
| 2022-12-12 | $26.33 | $26.39 | $26.33 | $26.39 | $26.39 | 1,624 |
| 2022-12-09 | $26.37 | $26.37 | $26.31 | $26.34 | $26.34 | 5,086 |
| 2022-12-08 | $26.34 | $26.36 | $26.30 | $26.33 | $26.33 | 7,831 |
| 2022-12-07 | $26.37 | $26.37 | $26.28 | $26.36 | $26.36 | 11,703 |
| 2022-12-06 | $26.34 | $26.35 | $26.31 | $26.32 | $26.32 | 4,415 |
| 2022-12-05 | $26.45 | $26.45 | $26.37 | $26.37 | $26.37 | 10,619 |
| 2022-12-02 | $26.46 | $26.49 | $26.44 | $26.47 | $26.47 | 30,316 |
| 2022-12-01 | $26.53 | $26.55 | $26.47 | $26.53 | $26.53 | 43,640 |
| 2022-11-30 | $26.29 | $26.51 | $26.29 | $26.45 | $26.45 | 8,197 |
| 2022-11-29 | $26.33 | $26.35 | $26.29 | $26.35 | $26.35 | 3,658 |
| 2022-11-28 | $26.38 | $26.38 | $26.34 | $26.36 | $26.36 | 5,073 |
| 2022-11-25 | $26.39 | $26.43 | $26.39 | $26.41 | $26.41 | 2,607 |
| 2022-11-23 | $26.41 | $26.45 | $26.39 | $26.42 | $26.42 | 7,234 |
| 2022-11-22 | $26.38 | $26.42 | $26.36 | $26.39 | $26.39 | 6,779 |
| 2022-11-21 | $26.38 | $26.39 | $26.32 | $26.38 | $26.38 | 6,556 |
| 2022-11-18 | $26.38 | $26.42 | $26.37 | $26.37 | $26.37 | 5,209 |
| 2022-11-17 | $26.32 | $26.40 | $26.32 | $26.37 | $26.37 | 2,639 |
| 2022-11-16 | $26.41 | $26.43 | $26.39 | $26.43 | $26.43 | 7,839 |
| 2022-11-15 | $26.45 | $26.48 | $26.40 | $26.47 | $26.47 | 27,227 |
| 2022-11-14 | $26.39 | $26.50 | $26.36 | $26.36 | $26.36 | 37,241 |
| 2022-11-11 | $26.42 | $26.52 | $26.42 | $26.49 | $26.49 | 351,015 |
| 2022-11-10 | $26.38 | $26.43 | $26.35 | $26.39 | $26.39 | 5,219 |
| 2022-11-09 | $26.26 | $26.26 | $26.16 | $26.16 | $26.16 | 4,810 |
| 2022-11-08 | $26.32 | $26.34 | $26.26 | $26.28 | $26.28 | 6,161 |
| 2022-11-07 | $26.30 | $26.30 | $26.20 | $26.22 | $26.22 | 23,752 |
| 2022-11-04 | $26.18 | $26.24 | $26.16 | $26.21 | $26.21 | 6,171 |
| 2022-11-03 | $26.13 | $26.22 | $26.13 | $26.18 | $26.18 | 33,244 |
| 2022-11-02 | $26.31 | $26.31 | $26.21 | $26.21 | $26.21 | 4,103 |
| 2022-11-01 | $26.35 | $26.35 | $26.29 | $26.30 | $26.30 | 9,848 |
| 2022-10-31 | $26.37 | $26.37 | $26.29 | $26.32 | $26.32 | 4,615 |
| 2022-10-28 | $26.30 | $26.38 | $26.29 | $26.38 | $26.38 | 5,915 |
| 2022-10-27 | $26.28 | $26.29 | $26.25 | $26.25 | $26.25 | 1,864 |
| 2022-10-26 | $26.35 | $26.35 | $26.26 | $26.27 | $26.27 | 6,147 |
| 2022-10-25 | $26.30 | $26.34 | $26.29 | $26.33 | $26.33 | 9,774 |
| 2022-10-24 | $26.15 | $26.26 | $26.14 | $26.26 | $26.26 | 4,011 |
| 2022-10-21 | $26.04 | $26.20 | $26.04 | $26.18 | $26.18 | 2,704 |
| 2022-10-20 | $26.11 | $26.15 | $26.04 | $26.07 | $26.07 | 6,960 |
| 2022-10-19 | $26.12 | $26.14 | $26.04 | $26.08 | $26.08 | 4,544 |
| 2022-10-18 | $26.10 | $26.14 | $26.09 | $26.10 | $26.10 | 3,036 |
| 2022-10-17 | $26.05 | $26.07 | $26.04 | $26.07 | $26.07 | 9,356 |
| 2022-10-14 | $26.03 | $26.03 | $25.95 | $25.97 | $25.97 | 2,077 |
| 2022-10-13 | $25.79 | $26.06 | $25.79 | $26.05 | $26.05 | 3,047 |
| 2022-10-12 | $25.90 | $25.95 | $25.90 | $25.92 | $25.92 | 6,037 |
| 2022-10-11 | $25.85 | $25.95 | $25.85 | $25.92 | $25.92 | 7,117 |
| 2022-10-10 | $25.91 | $25.98 | $25.91 | $25.98 | $25.98 | 6,392 |
| 2022-10-07 | $25.95 | $25.98 | $25.95 | $25.95 | $25.95 | 1,282 |
| 2022-10-06 | $26.13 | $26.14 | $26.09 | $26.09 | $26.09 | 7,977 |
| 2022-10-05 | $26.14 | $26.17 | $26.07 | $26.15 | $26.15 | 7,682 |
| 2022-10-04 | $26.14 | $26.18 | $26.11 | $26.16 | $26.16 | 5,074 |
| 2022-10-03 | $25.98 | $26.05 | $25.95 | $26.03 | $26.03 | 3,301 |
| 2022-09-30 | $26.00 | $26.01 | $25.89 | $25.91 | $25.91 | 240,639 |
| 2022-09-29 | $25.93 | $25.98 | $25.92 | $25.98 | $25.98 | 4,081 |
| 2022-09-28 | $25.95 | $26.11 | $25.93 | $26.06 | $26.06 | 17,081 |
| 2022-09-27 | $26.05 | $26.06 | $25.91 | $25.95 | $25.95 | 19,879 |
| 2022-09-26 | $26.03 | $26.03 | $25.98 | $26.00 | $26.00 | 5,294 |
| 2022-09-23 | $26.08 | $26.08 | $25.99 | $26.02 | $26.02 | 7,024 |
| 2022-09-22 | $26.12 | $26.17 | $26.09 | $26.17 | $26.17 | 4,595 |
| 2022-09-21 | $26.35 | $26.36 | $26.17 | $26.22 | $26.22 | 10,585 |
| 2022-09-20 | $26.31 | $26.31 | $26.26 | $26.26 | $26.26 | 2,149 |
| 2022-09-19 | $26.26 | $26.38 | $26.26 | $26.38 | $26.38 | 5,908 |
| 2022-09-16 | $26.23 | $26.35 | $26.23 | $26.35 | $26.35 | 4,134 |
| 2022-09-15 | $26.43 | $26.44 | $26.34 | $26.38 | $26.38 | 4,554 |
| 2022-09-14 | $26.42 | $26.46 | $26.33 | $26.42 | $26.42 | 13,860 |
| 2022-09-13 | $26.57 | $26.59 | $26.39 | $26.40 | $26.40 | 12,589 |
| 2022-09-12 | $26.84 | $26.84 | $26.78 | $26.83 | $26.83 | 4,039 |
| 2022-09-09 | $26.64 | $26.72 | $26.63 | $26.72 | $26.72 | 3,657 |
| 2022-09-08 | $26.52 | $26.61 | $26.46 | $26.60 | $26.60 | 7,985 |
| 2022-09-07 | $26.44 | $26.57 | $26.38 | $26.56 | $26.56 | 3,054 |
| 2022-09-06 | $26.38 | $26.44 | $26.36 | $26.36 | $26.36 | 4,500 |
| 2022-09-02 | $26.50 | $26.63 | $26.35 | $26.41 | $26.41 | 5,630 |
| 2022-09-01 | $26.40 | $26.48 | $26.37 | $26.48 | $26.48 | 6,661 |
| 2022-08-31 | $26.60 | $26.60 | $26.46 | $26.46 | $26.46 | 20,891 |
| 2022-08-30 | $26.60 | $26.60 | $26.48 | $26.53 | $26.53 | 1,764 |
| 2022-08-29 | $26.64 | $26.74 | $26.60 | $26.66 | $26.66 | 16,092 |
| 2022-08-26 | $27.01 | $27.14 | $26.73 | $26.75 | $26.75 | 6,047 |
| 2022-08-25 | $27.06 | $27.12 | $27.02 | $27.09 | $27.09 | 2,781 |
| 2022-08-24 | $27.00 | $27.00 | $26.91 | $26.96 | $26.96 | 11,507 |
| 2022-08-23 | $26.93 | $26.98 | $26.92 | $26.92 | $26.92 | 8,694 |
| 2022-08-22 | $26.96 | $27.00 | $26.91 | $26.95 | $26.95 | 4,093 |
| 2022-08-19 | $27.21 | $27.22 | $27.19 | $27.21 | $27.21 | 903 |
| 2022-08-18 | $27.29 | $27.41 | $27.29 | $27.36 | $27.36 | 4,171 |
| 2022-08-17 | $27.29 | $27.37 | $27.29 | $27.32 | $27.32 | 213,674 |
| 2022-08-16 | $27.33 | $27.42 | $27.33 | $27.40 | $27.40 | 2,358 |
| 2022-08-15 | $27.35 | $27.42 | $27.31 | $27.38 | $27.38 | 7,415 |
| 2022-08-12 | $27.17 | $27.34 | $27.17 | $27.31 | $27.31 | 12,045 |
| 2022-08-11 | $27.10 | $27.16 | $27.10 | $27.10 | $27.10 | 5,104 |
| 2022-08-10 | $27.11 | $27.15 | $27.07 | $27.14 | $27.14 | 10,085 |
| 2022-08-09 | $26.87 | $26.90 | $26.87 | $26.87 | $26.87 | 2,579 |
| 2022-08-08 | $26.90 | $27.02 | $26.88 | $26.97 | $26.97 | 9,086 |
| 2022-08-05 | $26.88 | $26.93 | $26.88 | $26.93 | $26.93 | 3,435 |
| 2022-08-04 | $27.00 | $27.01 | $26.94 | $26.95 | $26.95 | 6,522 |
| 2022-08-03 | $26.99 | $27.03 | $26.97 | $26.98 | $26.98 | 25,679 |
| 2022-08-02 | $26.90 | $26.90 | $26.77 | $26.77 | $26.77 | 6,015 |
| 2022-08-01 | $26.92 | $26.93 | $26.84 | $26.86 | $26.86 | 1,595 |
| 2022-07-29 | $26.87 | $26.95 | $26.85 | $26.89 | $26.89 | 12,602 |
| 2022-07-28 | $26.63 | $26.78 | $26.63 | $26.74 | $26.74 | 3,821 |
| 2022-07-27 | $26.52 | $26.64 | $26.52 | $26.63 | $26.63 | 3,804 |
| 2022-07-26 | $26.40 | $26.43 | $26.36 | $26.42 | $26.42 | 21,979 |
| 2022-07-25 | $26.50 | $26.52 | $26.47 | $26.51 | $26.51 | 12,185 |
| 2022-07-22 | $26.52 | $26.52 | $26.44 | $26.46 | $26.46 | 14,594 |
| 2022-07-21 | $26.43 | $26.54 | $26.43 | $26.54 | $26.54 | 2,515 |
| 2022-07-20 | $26.47 | $26.49 | $26.39 | $26.46 | $26.46 | 11,215 |
| 2022-07-19 | $26.35 | $26.40 | $26.34 | $26.40 | $26.40 | 3,174 |
| 2022-07-18 | $26.25 | $26.29 | $26.13 | $26.16 | $26.16 | 48,178 |
| 2022-07-15 | $26.23 | $26.25 | $26.19 | $26.22 | $26.22 | 2,420 |
| 2022-07-14 | $25.96 | $26.12 | $25.96 | $26.08 | $26.08 | 2,819 |
| 2022-07-13 | $26.02 | $26.11 | $26.02 | $26.10 | $26.10 | 1,097 |
| 2022-07-12 | $26.25 | $26.25 | $26.11 | $26.15 | $26.15 | 10,246 |
| 2022-07-11 | $26.22 | $26.26 | $26.21 | $26.21 | $26.21 | 3,644 |
| 2022-07-08 | $26.27 | $26.33 | $26.26 | $26.29 | $26.29 | 3,089 |
| 2022-07-07 | $26.30 | $26.39 | $26.30 | $26.34 | $26.34 | 6,369 |
| 2022-07-06 | $26.20 | $26.27 | $26.20 | $26.24 | $26.24 | 26,361 |
| 2022-07-05 | $26.06 | $26.22 | $26.06 | $26.22 | $26.22 | 7,997 |
| 2022-07-01 | $26.14 | $26.20 | $26.11 | $26.20 | $26.20 | 4,556 |
| 2022-06-30 | $26.00 | $26.18 | $26.00 | $26.07 | $26.07 | 20,768 |
| 2022-06-29 | $26.16 | $26.20 | $26.11 | $26.16 | $26.16 | 8,106 |
| 2022-06-28 | $26.35 | $26.35 | $26.15 | $26.20 | $26.20 | 18,271 |
| 2022-06-27 | $26.35 | $26.39 | $26.31 | $26.35 | $26.35 | 31,141 |
| 2022-06-24 | $26.30 | $26.40 | $26.30 | $26.36 | $26.36 | 4,722 |
| 2022-06-23 | $26.06 | $26.11 | $25.99 | $26.11 | $26.11 | 9,913 |
| 2022-06-22 | $26.09 | $26.09 | $26.02 | $26.05 | $26.05 | 18,428 |
| 2022-06-21 | $26.06 | $26.10 | $26.05 | $26.08 | $26.08 | 34,222 |
| 2022-06-17 | $25.86 | $25.87 | $25.86 | $25.86 | $25.86 | 2,971 |
| 2022-06-16 | $25.84 | $25.84 | $25.78 | $25.83 | $25.83 | 12,174 |
| 2022-06-15 | $25.98 | $26.19 | $25.98 | $26.11 | $26.11 | 10,705 |
| 2022-06-14 | $26.00 | $26.00 | $25.91 | $25.93 | $25.93 | 7,283 |
| 2022-06-13 | $29.02 | $29.02 | $25.98 | $25.98 | $25.98 | 6,858 |
| 2022-06-10 | $26.62 | $26.62 | $26.38 | $26.38 | $26.38 | 15,187 |
| 2022-06-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 142 |
| 2022-06-08 | $27.00 | $27.03 | $26.96 | $26.96 | $26.96 | 2,874 |
| 2022-06-07 | $26.99 | $27.15 | $26.99 | $27.10 | $27.10 | 8,129 |
| 2022-06-06 | $27.11 | $27.11 | $26.95 | $26.99 | $26.99 | 10,433 |
| 2022-06-03 | $26.99 | $26.99 | $26.93 | $26.95 | $26.95 | 3,683 |
| 2022-06-02 | $26.85 | $27.11 | $26.85 | $27.11 | $27.11 | 4,823 |
| 2022-06-01 | $26.91 | $27.02 | $26.91 | $26.94 | $26.94 | 33,898 |
| 2022-05-31 | $27.05 | $27.11 | $27.02 | $27.02 | $27.02 | 9,173 |
| 2022-05-27 | $26.96 | $27.12 | $26.93 | $27.12 | $27.12 | 9,963 |
| 2022-05-26 | $26.71 | $26.89 | $26.71 | $26.82 | $26.82 | 13,893 |
| 2022-05-25 | $26.58 | $26.69 | $26.51 | $26.61 | $26.61 | 9,665 |
| 2022-05-24 | $26.52 | $26.53 | $26.46 | $26.51 | $26.51 | 4,804 |
| 2022-05-23 | $26.48 | $26.62 | $26.48 | $26.57 | $26.57 | 7,917 |
| 2022-05-20 | $26.29 | $26.43 | $26.18 | $26.43 | $26.43 | 25,436 |
| 2022-05-19 | $26.31 | $26.54 | $26.31 | $26.43 | $26.43 | 22,676 |
| 2022-05-18 | $26.72 | $26.72 | $26.46 | $26.50 | $26.50 | 11,646 |
| 2022-05-17 | $26.93 | $26.93 | $26.79 | $26.88 | $26.88 | 2,210 |
| 2022-05-16 | $26.67 | $26.77 | $26.67 | $26.69 | $26.69 | 11,810 |
| 2022-05-13 | $26.57 | $26.72 | $26.57 | $26.71 | $26.71 | 17,413 |
| 2022-05-12 | $26.42 | $26.45 | $26.38 | $26.44 | $26.44 | 5,795 |
| 2022-05-11 | $26.65 | $26.68 | $26.49 | $26.53 | $26.53 | 32,489 |
| 2022-05-10 | $26.70 | $26.70 | $26.59 | $26.70 | $26.70 | 8,269 |
| 2022-05-09 | $26.82 | $26.83 | $26.61 | $26.70 | $26.70 | 15,611 |
| 2022-05-06 | $26.90 | $26.99 | $26.90 | $26.97 | $26.97 | 8,349 |
| 2022-05-05 | $27.28 | $27.29 | $26.96 | $27.11 | $27.11 | 30,010 |
| 2022-05-04 | $27.10 | $27.49 | $27.09 | $27.44 | $27.44 | 12,280 |
| 2022-05-03 | $27.09 | $27.13 | $27.04 | $27.11 | $27.11 | 18,027 |
| 2022-05-02 | $27.06 | $27.06 | $26.83 | $27.04 | $27.04 | 73,304 |
| 2022-04-29 | $27.07 | $27.10 | $26.98 | $26.98 | $26.98 | 5,308 |
| 2022-04-28 | $27.35 | $27.44 | $27.35 | $27.38 | $27.38 | 16,100 |
| 2022-04-27 | $27.23 | $27.32 | $27.09 | $27.10 | $27.10 | 50,728 |
| 2022-04-26 | $27.30 | $27.31 | $27.15 | $27.15 | $27.15 | 11,664 |
| 2022-04-25 | $27.30 | $27.43 | $27.30 | $27.43 | $27.43 | 7,675 |
| 2022-04-22 | $27.49 | $27.49 | $27.39 | $27.39 | $27.39 | 3,454 |
| 2022-04-21 | $28.01 | $28.01 | $27.69 | $27.70 | $27.70 | 12,594 |
| 2022-04-20 | $27.97 | $27.97 | $27.85 | $27.86 | $27.86 | 11,535 |
| 2022-04-19 | $27.79 | $27.91 | $27.79 | $27.87 | $27.87 | 4,541 |
| 2022-04-18 | $27.73 | $27.77 | $27.67 | $27.74 | $27.74 | 13,105 |
| 2022-04-14 | $27.85 | $27.85 | $27.73 | $27.75 | $27.75 | 16,162 |
| 2022-04-13 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 113 |
| 2022-04-12 | $27.86 | $27.87 | $27.71 | $27.77 | $27.77 | 6,309 |
| 2022-04-11 | $27.91 | $27.91 | $27.77 | $27.77 | $27.77 | 3,046 |
| 2022-04-08 | $27.91 | $27.96 | $27.90 | $27.92 | $27.92 | 13,390 |
| 2022-04-07 | $27.95 | $27.99 | $27.86 | $27.95 | $27.95 | 25,252 |
| 2022-04-06 | $27.86 | $27.96 | $27.86 | $27.92 | $27.92 | 14,119 |
| 2022-04-05 | $28.13 | $28.14 | $27.99 | $27.99 | $27.99 | 29,375 |
| 2022-04-04 | $28.10 | $28.15 | $28.06 | $28.12 | $28.12 | 8,896 |
| 2022-04-01 | $28.02 | $28.04 | $27.96 | $28.03 | $28.03 | 18,663 |
| 2022-03-31 | $28.19 | $28.20 | $28.04 | $28.04 | $28.04 | 10,205 |
| 2022-03-30 | $28.18 | $28.20 | $28.12 | $28.14 | $28.14 | 6,594 |
| 2022-03-29 | $28.14 | $28.22 | $28.14 | $28.22 | $28.22 | 31,403 |
| 2022-03-28 | $28.03 | $28.08 | $27.99 | $28.08 | $28.08 | 9,502 |
| 2022-03-25 | $28.02 | $28.04 | $27.97 | $28.04 | $28.04 | 14,683 |
| 2022-03-24 | $27.97 | $27.99 | $27.97 | $27.99 | $27.99 | 5,944 |
| 2022-03-23 | $27.93 | $27.95 | $27.87 | $27.87 | $27.87 | 9,824 |
| 2022-03-22 | $27.99 | $28.00 | $27.98 | $27.98 | $27.98 | 52,030 |
| 2022-03-21 | $27.81 | $27.90 | $27.81 | $27.85 | $27.85 | 5,167 |
| 2022-03-18 | $27.78 | $27.93 | $27.74 | $27.89 | $27.89 | 11,412 |
| 2022-03-17 | $27.63 | $27.76 | $27.61 | $27.75 | $27.75 | 4,107 |
| 2022-03-16 | $27.43 | $27.65 | $27.43 | $27.63 | $27.63 | 14,250 |
| 2022-03-15 | $27.38 | $27.41 | $27.35 | $27.40 | $27.40 | 9,429 |
| 2022-03-14 | $27.29 | $27.38 | $27.13 | $27.16 | $27.16 | 15,386 |
| 2022-03-11 | $27.38 | $27.38 | $27.27 | $27.27 | $27.27 | 21,350 |
| 2022-03-10 | $27.30 | $27.44 | $27.30 | $27.41 | $27.41 | 5,405 |
| 2022-03-09 | $27.42 | $27.49 | $27.42 | $27.46 | $27.46 | 3,911 |
| 2022-03-08 | $27.16 | $27.39 | $27.16 | $27.19 | $27.19 | 26,875 |
| 2022-03-07 | $27.40 | $27.40 | $27.29 | $27.30 | $27.30 | 1,493 |
| 2022-03-04 | $27.52 | $27.65 | $27.52 | $27.60 | $27.60 | 4,785 |
| 2022-03-03 | $27.71 | $27.78 | $27.65 | $27.67 | $27.67 | 14,166 |
| 2022-03-02 | $27.64 | $27.76 | $27.64 | $27.76 | $27.76 | 2,139 |
| 2022-03-01 | $27.67 | $27.68 | $27.49 | $27.55 | $27.55 | 11,159 |
| 2022-02-28 | $27.67 | $27.72 | $27.62 | $27.71 | $27.71 | 15,390 |
| 2022-02-25 | $27.63 | $27.75 | $27.63 | $27.73 | $27.73 | 9,820 |
| 2022-02-24 | $27.04 | $27.48 | $26.99 | $27.48 | $27.48 | 18,303 |
| 2022-02-23 | $27.65 | $27.65 | $27.37 | $27.37 | $27.37 | 6,654 |
| 2022-02-22 | $27.62 | $27.70 | $27.52 | $27.54 | $27.54 | 9,268 |
| 2022-02-18 | $27.69 | $27.74 | $27.59 | $27.67 | $27.67 | 33,311 |
| 2022-02-17 | $27.83 | $27.86 | $27.72 | $27.76 | $27.76 | 137,661 |
| 2022-02-16 | $27.92 | $27.98 | $27.82 | $27.96 | $27.96 | 48,192 |
| 2022-02-15 | $27.81 | $27.92 | $27.81 | $27.90 | $27.90 | 10,948 |
| 2022-02-14 | $27.70 | $27.78 | $27.67 | $27.73 | $27.73 | 7,575 |
| 2022-02-11 | $28.01 | $28.01 | $27.71 | $27.71 | $27.71 | 23,688 |
| 2022-02-10 | $28.10 | $28.16 | $27.87 | $27.95 | $27.95 | 16,583 |
| 2022-02-09 | $28.15 | $28.22 | $28.07 | $28.15 | $28.15 | 31,229 |
| 2022-02-08 | $27.94 | $28.06 | $27.94 | $28.04 | $28.04 | 12,793 |
| 2022-02-07 | $28.01 | $28.02 | $27.90 | $27.92 | $27.92 | 12,576 |
| 2022-02-04 | $27.91 | $28.03 | $27.91 | $27.98 | $27.98 | 21,677 |
| 2022-02-03 | $28.06 | $28.11 | $27.90 | $27.93 | $27.93 | 62,004 |
| 2022-02-02 | $28.20 | $28.22 | $28.11 | $28.22 | $28.22 | 41,222 |
| 2022-02-01 | $28.07 | $28.12 | $27.96 | $28.12 | $28.12 | 64,963 |
| 2022-01-31 | $27.95 | $28.05 | $27.95 | $28.05 | $28.05 | 111,245 |
| 2022-01-28 | $27.95 | $27.98 | $27.94 | $27.98 | $27.98 | 2,369 |
| 2022-01-27 | $28.00 | $28.00 | $27.94 | $27.97 | $27.97 | 1,778 |
| 2022-01-26 | $28.00 | $28.00 | $27.93 | $27.97 | $27.97 | 4,199 |
| 2022-01-25 | $27.97 | $27.98 | $27.97 | $27.98 | $27.98 | 14,572 |
| 2022-01-24 | $27.86 | $27.96 | $27.81 | $27.96 | $27.96 | 22,230 |
| 2022-01-21 | $27.95 | $27.99 | $27.95 | $27.99 | $27.99 | 6,206 |
| 2022-01-20 | $27.96 | $27.99 | $27.96 | $27.99 | $27.99 | 2,933 |
| 2022-01-19 | $27.95 | $27.98 | $27.95 | $27.98 | $27.98 | 1,153 |
| 2022-01-18 | $27.96 | $27.97 | $27.95 | $27.97 | $27.97 | 1,514 |
| 2022-01-14 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 2 |
| 2022-01-13 | $27.96 | $28.00 | $27.96 | $27.97 | $27.97 | 3,679 |
| 2022-01-12 | $28.00 | $28.00 | $27.96 | $27.97 | $27.97 | 3,466 |
| 2022-01-11 | $27.96 | $27.98 | $27.96 | $27.98 | $27.98 | 1,676 |
| 2022-01-10 | $27.94 | $27.99 | $27.94 | $27.99 | $27.99 | 870 |
| 2022-01-07 | $27.95 | $28.00 | $27.95 | $27.99 | $27.99 | 2,853 |
| 2022-01-06 | $27.95 | $28.00 | $27.95 | $28.00 | $28.00 | 334 |
| 2022-01-05 | $27.95 | $28.00 | $27.95 | $28.00 | $28.00 | 1,096 |
| 2022-01-04 | $27.95 | $28.01 | $27.95 | $27.98 | $27.98 | 535 |
| 2022-01-03 | $27.95 | $28.01 | $27.95 | $28.01 | $28.01 | 1,254 |
| 2021-12-31 | $27.92 | $28.05 | $27.92 | $27.96 | $27.96 | 4,086 |
| 2021-12-30 | $27.95 | $28.00 | $27.95 | $28.00 | $28.00 | 6,881 |
| 2021-12-29 | $27.94 | $27.96 | $27.94 | $27.96 | $27.96 | 13,446 |
| 2021-12-28 | $27.94 | $27.95 | $27.94 | $27.95 | $27.95 | 2,130 |
| 2021-12-27 | $27.95 | $27.96 | $27.95 | $27.95 | $27.95 | 767 |
| 2021-12-23 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 11 |
| 2021-12-22 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 5 |
| 2021-12-21 | $27.97 | $27.97 | $27.94 | $27.95 | $27.95 | 267 |
| 2021-12-20 | $27.83 | $27.91 | $27.83 | $27.91 | $27.91 | 5,442 |
| 2021-12-17 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 106 |
| 2021-12-16 | $27.90 | $27.96 | $27.89 | $27.94 | $27.94 | 504 |
| 2021-12-15 | $27.86 | $27.95 | $27.86 | $27.95 | $27.95 | 1,474 |
| 2021-12-14 | $27.88 | $27.90 | $27.88 | $27.90 | $27.90 | 302 |
| 2021-12-13 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2021-12-10 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2021-12-09 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 900 |
| 2021-12-08 | $27.88 | $27.94 | $27.88 | $27.94 | $27.94 | 900 |
| 2021-12-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 92 |
| 2021-12-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 65 |
| 2021-12-03 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 5,770 |
| 2021-12-02 | $27.77 | $27.78 | $27.75 | $27.76 | $27.76 | 5,770 |
| 2021-12-01 | $27.89 | $27.89 | $27.77 | $27.77 | $27.77 | 1,718 |
| 2021-11-30 | $27.87 | $27.87 | $27.85 | $27.85 | $27.85 | 6,458 |
| 2021-11-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 7,214 |
| 2021-11-26 | $27.92 | $27.94 | $27.85 | $27.85 | $27.85 | 7,214 |
| 2021-11-24 | $27.92 | $27.95 | $27.92 | $27.95 | $27.95 | 601 |
| 2021-11-23 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2021-11-22 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 2,861 |
| 2021-11-19 | $27.86 | $27.89 | $27.86 | $27.88 | $27.88 | 2,861 |
| 2021-11-18 | $27.88 | $27.90 | $27.86 | $27.89 | $27.89 | 10,990 |
| 2021-11-17 | $27.89 | $27.89 | $27.88 | $27.88 | $27.88 | 1,000 |
| 2021-11-16 | $27.88 | $27.89 | $27.88 | $27.89 | $27.89 | 1,861 |
| 2021-11-15 | $27.88 | $27.88 | $27.86 | $27.88 | $27.88 | 5,117 |
| 2021-11-12 | $27.84 | $27.88 | $27.84 | $27.88 | $27.88 | 851 |
| 2021-11-11 | $27.86 | $27.87 | $27.84 | $27.87 | $27.87 | 908 |
| 2021-11-10 | $27.85 | $27.86 | $27.84 | $27.85 | $27.85 | 1,083 |
| 2021-11-09 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 926 |
| 2021-11-08 | $27.86 | $27.88 | $27.86 | $27.88 | $27.88 | 2,519 |
| 2021-11-05 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 8,576 |
| 2021-11-04 | $27.90 | $27.90 | $27.88 | $27.88 | $27.88 | 1,281 |
| 2021-11-03 | $27.83 | $27.89 | $27.83 | $27.89 | $27.89 | 1,590 |
| 2021-11-02 | $27.83 | $27.84 | $27.83 | $27.84 | $27.84 | 2,767 |
| 2021-11-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 1,971 |
| 2021-10-29 | $27.83 | $27.84 | $27.79 | $27.82 | $27.82 | 19,098 |
| 2021-10-28 | $27.83 | $27.84 | $27.83 | $27.84 | $27.84 | 2,275 |
| 2021-10-27 | $27.84 | $27.84 | $27.80 | $27.80 | $27.80 | 1,962 |
| 2021-10-26 | $27.75 | $27.85 | $27.75 | $27.82 | $27.82 | 12,358 |
| 2021-10-25 | $27.83 | $27.86 | $27.79 | $27.86 | $27.86 | 2,534 |
| 2021-10-22 | $27.79 | $27.84 | $27.77 | $27.84 | $27.84 | 600 |
| 2021-10-21 | $27.85 | $27.86 | $27.81 | $27.81 | $27.81 | 1,668 |
| 2021-10-20 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 4,263 |
| 2021-10-19 | $27.75 | $27.80 | $27.75 | $27.80 | $27.80 | 4,769 |
| 2021-10-18 | $27.72 | $27.80 | $27.72 | $27.78 | $27.78 | 2,647 |
| 2021-10-15 | $27.70 | $27.77 | $27.70 | $27.76 | $27.76 | 1,781 |
| 2021-10-14 | $27.64 | $27.69 | $27.64 | $27.69 | $27.69 | 7,002 |
| 2021-10-13 | $27.58 | $27.63 | $27.58 | $27.63 | $27.63 | 1,665 |
| 2021-10-12 | $27.62 | $27.64 | $27.60 | $27.61 | $27.61 | 1,243 |
| 2021-10-11 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 362 |
| 2021-10-08 | $27.69 | $27.69 | $27.65 | $27.65 | $27.65 | 362 |
| 2021-10-07 | $27.66 | $27.73 | $27.63 | $27.65 | $27.65 | 6,609 |
| 2021-10-06 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 9 |
| 2021-10-05 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 151 |
| 2021-10-04 | $27.53 | $27.53 | $27.50 | $27.50 | $27.50 | 1,251 |
| 2021-10-01 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 740 |
| 2021-09-30 | $27.59 | $27.59 | $27.50 | $27.51 | $27.51 | 740 |
| 2021-09-29 | $27.59 | $27.60 | $27.59 | $27.60 | $27.60 | 100 |
| 2021-09-28 | $27.49 | $27.63 | $27.49 | $27.55 | $27.55 | 16,766 |
| 2021-09-27 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2021-09-24 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 2 |
| 2021-09-23 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 2 |
| 2021-09-22 | $27.51 | $27.59 | $27.50 | $27.59 | $27.59 | 3,198 |
| 2021-09-21 | $27.65 | $27.65 | $27.52 | $27.52 | $27.52 | 3,937 |
| 2021-09-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 66 |
| 2021-09-17 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 63 |
| 2021-09-16 | $27.58 | $27.66 | $27.58 | $27.66 | $27.66 | 1,003 |
| 2021-09-15 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2021-09-14 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 1,904 |
| 2021-09-13 | $27.59 | $27.64 | $27.59 | $27.64 | $27.64 | 1,904 |
| 2021-09-10 | $27.65 | $27.65 | $27.63 | $27.63 | $27.63 | 20,940 |
| 2021-09-09 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 9 |
| 2021-09-08 | $27.66 | $27.67 | $27.66 | $27.67 | $27.67 | 169 |
| 2021-09-07 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 1 |
| 2021-09-03 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 2 |
| 2021-09-02 | $27.66 | $27.68 | $27.66 | $27.68 | $27.68 | 2,769 |
| 2021-09-01 | $27.66 | $27.70 | $27.65 | $27.70 | $27.70 | 5,201 |
| 2021-08-31 | $27.64 | $27.69 | $27.63 | $27.68 | $27.68 | 1,331 |
| 2021-08-30 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 3,253 |
| 2021-08-27 | $27.63 | $27.67 | $27.62 | $27.67 | $27.67 | 3,253 |
| 2021-08-26 | $27.64 | $27.64 | $27.62 | $27.62 | $27.62 | 1,116 |
| 2021-08-25 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 1 |
| 2021-08-24 | $27.60 | $27.64 | $27.60 | $27.64 | $27.64 | 13,184 |
| 2021-08-23 | $27.60 | $27.64 | $27.60 | $27.64 | $27.64 | 1,148 |
| 2021-08-20 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 242 |
| 2021-08-19 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 12 |
| 2021-08-18 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 8 |
| 2021-08-17 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 8 |
| 2021-08-16 | $27.61 | $27.68 | $27.61 | $27.64 | $27.64 | 2,211 |
| 2021-08-13 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 1 |
| 2021-08-12 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 4 |
| 2021-08-11 | $27.60 | $27.61 | $27.56 | $27.61 | $27.61 | 3,123 |
| 2021-08-10 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 19,518 |
| 2021-08-09 | $27.58 | $27.59 | $27.54 | $27.59 | $27.59 | 19,518 |
| 2021-08-06 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 9 |
| 2021-08-05 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 77 |
| 2021-08-04 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 1 |
| 2021-08-03 | $27.46 | $27.57 | $27.46 | $27.57 | $27.57 | 1,781 |
| 2021-08-02 | $27.51 | $27.51 | $27.48 | $27.49 | $27.49 | 44,107 |
| 2021-07-30 | $27.54 | $27.54 | $27.49 | $27.53 | $27.53 | 575 |
| 2021-07-29 | $27.66 | $27.66 | $27.52 | $27.56 | $27.56 | 3,222 |
| 2021-07-28 | $27.70 | $27.70 | $27.49 | $27.51 | $27.51 | 813 |
| 2021-07-27 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 5 |
| 2021-07-26 | $27.50 | $27.56 | $27.50 | $27.56 | $27.56 | 25,890 |
| 2021-07-23 | $27.53 | $27.55 | $27.53 | $27.55 | $27.55 | 779 |
| 2021-07-22 | $27.46 | $27.51 | $27.46 | $27.51 | $27.51 | 1,872 |
| 2021-07-21 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1,200 |
| 2021-07-20 | $27.46 | $27.46 | $27.43 | $27.43 | $27.43 | 1,200 |
| 2021-07-19 | $27.30 | $27.36 | $27.29 | $27.35 | $27.35 | 6,563 |
| 2021-07-16 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 3 |
| 2021-07-15 | $27.48 | $27.48 | $27.44 | $27.47 | $27.47 | 1,265 |
| 2021-07-14 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 69 |
| 2021-07-13 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 69 |
| 2021-07-12 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 2,608 |
| 2021-07-09 | $27.63 | $27.63 | $27.47 | $27.49 | $27.49 | 2,608 |
| 2021-07-08 | $27.38 | $27.42 | $27.38 | $27.41 | $27.41 | 7,726 |
| 2021-07-07 | $27.43 | $27.44 | $27.43 | $27.44 | $27.44 | 1,477 |
| 2021-07-06 | $27.37 | $27.47 | $27.37 | $27.47 | $27.47 | 782 |
| 2021-07-02 | $27.40 | $27.48 | $27.40 | $27.48 | $27.48 | 3,763 |
| 2021-07-01 | $27.60 | $27.60 | $27.40 | $27.45 | $27.45 | 2,990 |
| 2021-06-30 | $27.29 | $27.44 | $27.29 | $27.43 | $27.43 | 8,938 |
| 2021-06-29 | $27.42 | $27.43 | $27.40 | $27.43 | $27.43 | 500 |
| 2021-06-28 | $27.38 | $27.48 | $27.37 | $27.43 | $27.43 | 8,602 |
| 2021-06-25 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 100 |
| 2021-06-24 | $27.37 | $27.41 | $27.37 | $27.41 | $27.41 | 5,989 |
| 2021-06-23 | $27.41 | $27.42 | $27.41 | $27.42 | $27.42 | 290 |
| 2021-06-22 | $27.29 | $27.41 | $27.29 | $27.41 | $27.41 | 1,593 |
| 2021-06-21 | $27.28 | $27.37 | $27.26 | $27.32 | $27.32 | 8,702 |
| 2021-06-18 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 2,314 |
| 2021-06-17 | $27.28 | $27.33 | $27.28 | $27.33 | $27.33 | 2,314 |
| 2021-06-16 | $27.31 | $27.32 | $27.31 | $27.32 | $27.32 | 3,063 |
| 2021-06-15 | $27.31 | $27.35 | $27.31 | $27.35 | $27.35 | 2,410 |
| 2021-06-14 | $27.40 | $27.40 | $27.35 | $27.35 | $27.35 | 629 |
| 2021-06-11 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 6,635 |
| 2021-06-10 | $27.30 | $27.35 | $27.27 | $27.35 | $27.35 | 6,635 |
| 2021-06-09 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 7,995 |
| 2021-06-08 | $27.28 | $27.31 | $27.28 | $27.31 | $27.31 | 7,995 |
| 2021-06-07 | $27.33 | $27.36 | $27.29 | $27.31 | $27.31 | 2,354 |
| 2021-06-04 | $27.30 | $27.30 | $27.29 | $27.29 | $27.29 | 253 |
| 2021-06-03 | $27.25 | $27.25 | $27.24 | $27.24 | $27.24 | 363 |
| 2021-06-02 | $27.25 | $27.30 | $27.25 | $27.30 | $27.30 | 10,907 |
| 2021-06-01 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2021-05-28 | $27.27 | $27.35 | $27.27 | $27.28 | $27.28 | 3,696 |
| 2021-05-27 | $27.27 | $27.28 | $27.19 | $27.26 | $27.26 | 30,550 |
| 2021-05-26 | $27.22 | $27.34 | $27.22 | $27.28 | $27.28 | 8,364 |
| 2021-05-25 | $27.22 | $27.26 | $27.22 | $27.26 | $27.26 | 2,350 |
| 2021-05-24 | $27.17 | $27.33 | $27.17 | $27.28 | $27.28 | 4,769 |
| 2021-05-21 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 147 |
| 2021-05-20 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 224 |
| 2021-05-19 | $27.09 | $27.09 | $27.02 | $27.07 | $27.07 | 3,450 |
| 2021-05-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 102 |
| 2021-05-17 | $27.12 | $27.18 | $27.12 | $27.15 | $27.15 | 7,827 |
| 2021-05-14 | $27.10 | $27.20 | $27.10 | $27.17 | $27.17 | 5,561 |
| 2021-05-13 | $27.06 | $27.11 | $27.05 | $27.07 | $27.07 | 3,689 |
| 2021-05-12 | $27.07 | $27.07 | $26.92 | $26.92 | $26.92 | 794 |
| 2021-05-11 | $27.04 | $27.11 | $27.04 | $27.11 | $27.11 | 4,869 |
| 2021-05-10 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 5 |
| 2021-05-07 | $27.21 | $27.25 | $27.21 | $27.25 | $27.25 | 4,508 |
| 2021-05-06 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2021-05-05 | $27.10 | $27.19 | $27.10 | $27.19 | $27.19 | 300 |
| 2021-05-04 | $27.13 | $27.16 | $27.07 | $27.11 | $27.11 | 1,188 |
| 2021-05-03 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 1,538 |
| 2021-04-30 | $27.19 | $27.19 | $27.12 | $27.15 | $27.15 | 2,020 |
| 2021-04-29 | $27.16 | $27.20 | $27.16 | $27.20 | $27.20 | 1,000 |
| 2021-04-28 | $27.18 | $27.18 | $27.17 | $27.17 | $27.17 | 382 |
| 2021-04-27 | $27.21 | $27.21 | $27.17 | $27.17 | $27.17 | 215 |
| 2021-04-26 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 88 |
| 2021-04-23 | $27.12 | $27.16 | $27.12 | $27.16 | $27.16 | 1,988 |
| 2021-04-22 | $27.07 | $27.08 | $27.07 | $27.08 | $27.08 | 184 |
| 2021-04-21 | $26.93 | $27.14 | $26.93 | $27.14 | $27.14 | 2,203 |
| 2021-04-20 | $27.12 | $27.14 | $27.03 | $27.07 | $27.07 | 2,430 |
| 2021-04-19 | $27.14 | $27.14 | $27.13 | $27.13 | $27.13 | 1,451 |
| 2021-04-16 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 1 |
| 2021-04-15 | $27.14 | $27.14 | $27.13 | $27.13 | $27.13 | 5,912 |
| 2021-04-14 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 20 |
| 2021-04-13 | $27.05 | $27.12 | $27.05 | $27.12 | $27.12 | 1,326 |
| 2021-04-12 | $27.32 | $27.32 | $27.05 | $27.10 | $27.10 | 24,589 |
| 2021-04-09 | $26.96 | $27.10 | $26.96 | $27.10 | $27.10 | 2,099 |
| 2021-04-08 | $27.04 | $27.07 | $27.03 | $27.07 | $27.07 | 2,131 |
| 2021-04-07 | $26.98 | $27.10 | $26.98 | $27.04 | $27.04 | 4,284 |
| 2021-04-06 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 8,454 |
| 2021-04-05 | $27.22 | $27.22 | $26.95 | $27.04 | $27.04 | 8,454 |
| 2021-04-01 | $26.90 | $26.99 | $26.88 | $26.95 | $26.95 | 22,733 |
| 2021-03-31 | $26.73 | $26.88 | $26.73 | $26.88 | $26.88 | 1,535 |
| 2021-03-30 | $26.80 | $26.83 | $26.78 | $26.83 | $26.83 | 31,841 |
| 2021-03-29 | $26.74 | $26.84 | $26.74 | $26.82 | $26.82 | 2,461 |
| 2021-03-26 | $26.78 | $26.83 | $26.78 | $26.83 | $26.83 | 499 |
| 2021-03-25 | $26.54 | $26.71 | $26.54 | $26.71 | $26.71 | 1,007 |
| 2021-03-24 | $26.72 | $26.74 | $26.67 | $26.67 | $26.67 | 1,666 |
| 2021-03-23 | $26.95 | $26.95 | $26.68 | $26.68 | $26.68 | 4,821 |
| 2021-03-22 | $26.74 | $26.78 | $26.73 | $26.73 | $26.73 | 958 |
| 2021-03-19 | $26.63 | $26.71 | $26.56 | $26.71 | $26.71 | 9,859 |
| 2021-03-18 | $26.67 | $26.72 | $26.56 | $26.65 | $26.65 | 23,140 |
| 2021-03-17 | $26.72 | $26.82 | $26.72 | $26.75 | $26.75 | 9,601 |
| 2021-03-16 | $26.80 | $26.80 | $26.72 | $26.72 | $26.72 | 1,015 |
| 2021-03-15 | $26.69 | $26.75 | $26.69 | $26.73 | $26.73 | 1,651 |
| 2021-03-12 | $26.64 | $26.66 | $26.59 | $26.66 | $26.66 | 5,654 |
| 2021-03-11 | $26.74 | $26.74 | $26.64 | $26.66 | $26.66 | 3,016 |
| 2021-03-10 | $26.61 | $26.61 | $26.58 | $26.59 | $26.59 | 544 |
| 2021-03-09 | $26.59 | $26.59 | $26.54 | $26.54 | $26.54 | 128 |
| 2021-03-08 | $26.54 | $26.56 | $26.45 | $26.45 | $26.45 | 3,374 |
| 2021-03-05 | $26.44 | $26.44 | $26.39 | $26.42 | $26.42 | 10,065 |
| 2021-03-04 | $26.39 | $26.39 | $26.19 | $26.27 | $26.27 | 10,464 |
| 2021-03-03 | $26.48 | $26.54 | $26.41 | $26.41 | $26.41 | 39,201 |
| 2021-03-02 | $26.60 | $26.64 | $26.55 | $26.57 | $26.57 | 5,856 |
| 2021-03-01 | $26.36 | $26.66 | $26.36 | $26.62 | $26.62 | 24,425 |
| 2021-02-26 | $26.61 | $26.61 | $26.35 | $26.46 | $26.46 | 44,175 |
| 2021-02-25 | $26.59 | $26.59 | $26.40 | $26.45 | $26.45 | 17,480 |
| 2021-02-24 | $26.33 | $26.66 | $26.33 | $26.66 | $26.66 | 28,123 |
| 2021-02-23 | $26.50 | $26.60 | $26.44 | $26.59 | $26.59 | 22,472 |
| 2021-02-22 | $26.71 | $26.71 | $26.52 | $26.59 | $26.59 | 27,332 |
| 2021-02-19 | $26.63 | $26.63 | $26.52 | $26.59 | $26.59 | 13,315 |
| 2021-02-18 | $26.58 | $26.61 | $26.55 | $26.58 | $26.58 | 5,895 |
| 2021-02-17 | $26.59 | $26.64 | $26.54 | $26.64 | $26.64 | 17,751 |
| 2021-02-16 | $26.77 | $26.77 | $26.57 | $26.63 | $26.63 | 13,121 |
| 2021-02-12 | $26.66 | $26.66 | $26.57 | $26.64 | $26.64 | 13,738 |
| 2021-02-11 | $26.65 | $26.65 | $26.48 | $26.56 | $26.56 | 39,823 |
| 2021-02-10 | $26.67 | $26.67 | $26.52 | $26.58 | $26.58 | 24,421 |
| 2021-02-09 | $26.65 | $26.66 | $26.60 | $26.65 | $26.65 | 11,251 |
| 2021-02-08 | $26.62 | $26.67 | $26.55 | $26.62 | $26.62 | 22,000 |
| 2021-02-05 | $26.67 | $26.67 | $26.57 | $26.57 | $26.57 | 17,386 |
| 2021-02-04 | $26.51 | $26.61 | $26.46 | $26.54 | $26.54 | 27,361 |
| 2021-02-03 | $26.50 | $26.51 | $26.40 | $26.44 | $26.44 | 78,358 |
| 2021-02-02 | $26.36 | $26.52 | $26.36 | $26.44 | $26.44 | 33,992 |
| 2021-02-01 | $26.48 | $26.80 | $26.20 | $26.36 | $26.36 | 228,297 |
| 2021-01-29 | $26.38 | $26.38 | $26.18 | $26.26 | $26.26 | 205,156 |
| 2021-01-28 | $26.19 | $26.27 | $26.17 | $26.22 | $26.22 | 9,148 |
| 2021-01-27 | $26.21 | $26.27 | $26.21 | $26.21 | $26.21 | 14,218 |
| 2021-01-26 | $26.18 | $26.26 | $26.10 | $26.17 | $26.17 | 136,544 |
| 2021-01-25 | $26.12 | $26.16 | $26.12 | $26.13 | $26.13 | 4,057 |
| 2021-01-22 | $26.18 | $26.18 | $26.09 | $26.17 | $26.17 | 2,629 |
| 2021-01-21 | $26.18 | $26.18 | $26.13 | $26.17 | $26.17 | 2,992 |
| 2021-01-20 | $26.07 | $26.24 | $26.07 | $26.17 | $26.17 | 7,018 |
| 2021-01-19 | $26.10 | $26.17 | $26.06 | $26.11 | $26.11 | 17,118 |
| 2021-01-15 | $26.05 | $26.13 | $26.04 | $26.09 | $26.09 | 7,435 |
| 2021-01-14 | $26.15 | $26.15 | $26.05 | $26.10 | $26.10 | 9,661 |
| 2021-01-13 | $26.02 | $26.14 | $26.02 | $26.10 | $26.10 | 3,757 |
| 2021-01-12 | $26.13 | $26.14 | $26.06 | $26.09 | $26.09 | 9,066 |
| 2021-01-11 | $26.14 | $26.15 | $26.14 | $26.15 | $26.15 | 1,419 |
| 2021-01-08 | $26.09 | $26.09 | $26.06 | $26.07 | $26.07 | 9,899 |
| 2021-01-07 | $26.14 | $26.14 | $26.08 | $26.08 | $26.08 | 237,154 |
| 2021-01-06 | $26.06 | $26.10 | $26.06 | $26.10 | $26.10 | 602 |
| 2021-01-05 | $25.87 | $26.04 | $25.87 | $26.04 | $26.04 | 5,261 |
| 2021-01-04 | $25.94 | $25.98 | $25.91 | $25.98 | $25.98 | 6,672 |
| 2020-12-31 | $26.04 | $26.12 | $25.97 | $26.06 | $26.06 | 5,538 |
| 2020-12-30 | $26.02 | $26.03 | $25.99 | $26.00 | $26.00 | 4,393 |
| 2020-12-29 | $25.95 | $26.03 | $25.95 | $26.03 | $26.03 | 4,746 |
| 2020-12-28 | $25.97 | $26.04 | $25.96 | $26.04 | $26.04 | 47,080 |
| 2020-12-24 | $25.93 | $25.94 | $25.93 | $25.94 | $25.94 | 260 |
| 2020-12-23 | $25.91 | $25.95 | $25.90 | $25.93 | $25.93 | 525 |
| 2020-12-22 | $25.87 | $25.95 | $25.84 | $25.92 | $25.92 | 4,553 |
| 2020-12-21 | $25.52 | $25.98 | $25.52 | $25.90 | $25.90 | 1,325 |
| 2020-12-18 | $25.87 | $25.89 | $25.87 | $25.89 | $25.89 | 1,497 |
| 2020-12-17 | $25.90 | $26.01 | $25.88 | $25.94 | $25.94 | 5,469 |
| 2020-12-16 | $25.90 | $25.90 | $25.87 | $25.88 | $25.88 | 9,094 |
| 2020-12-15 | $25.84 | $25.90 | $25.84 | $25.87 | $25.87 | 1,801 |
| 2020-12-14 | $25.90 | $25.90 | $25.77 | $25.83 | $25.83 | 1,296 |
| 2020-12-11 | $25.85 | $25.90 | $25.85 | $25.90 | $25.90 | 720 |
| 2020-12-10 | $25.89 | $25.90 | $25.81 | $25.89 | $25.89 | 953 |
| 2020-12-09 | $25.87 | $25.94 | $25.87 | $25.94 | $25.94 | 15,683 |
| 2020-12-08 | $25.88 | $25.97 | $25.86 | $25.97 | $25.97 | 7,058 |
| 2020-12-07 | $25.83 | $25.86 | $25.83 | $25.86 | $25.86 | 5,123 |
| 2020-12-04 | $25.82 | $25.89 | $25.82 | $25.89 | $25.89 | 5,235 |
| 2020-12-03 | $25.84 | $25.84 | $25.80 | $25.82 | $25.82 | 5,572 |
| 2020-12-02 | $25.74 | $25.87 | $25.74 | $25.82 | $25.82 | 3,797 |
| 2020-12-01 | $25.81 | $25.81 | $25.77 | $25.79 | $25.79 | 66,593 |
| 2020-11-30 | $25.79 | $25.79 | $25.73 | $25.78 | $25.78 | 24,996 |
| 2020-11-27 | $25.92 | $25.92 | $25.82 | $25.82 | $25.82 | 1,093 |
| 2020-11-25 | $25.77 | $25.81 | $25.74 | $25.80 | $25.80 | 4,640 |
| 2020-11-24 | $25.68 | $25.81 | $25.68 | $25.81 | $25.81 | 12,234 |
| 2020-11-23 | $25.65 | $25.69 | $25.65 | $25.69 | $25.69 | 100 |
| 2020-11-20 | $25.66 | $25.69 | $25.60 | $25.63 | $25.63 | 3,759 |
| 2020-11-19 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 5 |
| 2020-11-18 | $25.75 | $25.75 | $25.65 | $25.68 | $25.68 | 611 |
| 2020-11-17 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 211 |
| 2020-11-16 | $25.69 | $25.80 | $25.69 | $25.73 | $25.73 | 853 |
| 2020-11-13 | $25.63 | $25.63 | $25.62 | $25.63 | $25.63 | 1,046 |
| 2020-11-12 | $25.64 | $25.64 | $25.48 | $25.56 | $25.56 | 3,800 |
| 2020-11-11 | $25.59 | $25.70 | $25.57 | $25.66 | $25.66 | 5,226 |
| 2020-11-10 | $25.51 | $25.60 | $25.48 | $25.60 | $25.60 | 15,181 |
| 2020-11-09 | $25.61 | $25.83 | $25.61 | $25.62 | $25.62 | 80,544 |
| 2020-11-06 | $25.41 | $25.45 | $25.41 | $25.45 | $25.45 | 4,386 |
| 2020-11-05 | $25.45 | $25.46 | $25.41 | $25.41 | $25.41 | 5,283 |
| 2020-11-04 | $25.35 | $25.39 | $25.31 | $25.35 | $25.35 | 3,977 |
| 2020-11-03 | $24.94 | $25.19 | $24.94 | $25.16 | $25.16 | 29,120 |
| 2020-11-02 | $24.89 | $24.93 | $24.80 | $24.91 | $24.91 | 17,349 |
| 2020-10-30 | $24.88 | $24.88 | $24.77 | $24.78 | $24.78 | 1,290 |
| 2020-10-29 | $24.84 | $25.03 | $24.83 | $24.96 | $24.96 | 30,100 |
| 2020-10-28 | $24.94 | $24.94 | $24.83 | $24.83 | $24.83 | 2,115 |
| 2020-10-27 | $25.11 | $25.21 | $25.11 | $25.15 | $25.15 | 2,540 |
| 2020-10-26 | $25.18 | $25.18 | $25.15 | $25.15 | $25.15 | 254 |
| 2020-10-23 | $25.31 | $25.33 | $25.25 | $25.33 | $25.33 | 11,433 |
| 2020-10-22 | $25.28 | $25.29 | $25.22 | $25.26 | $25.26 | 47,143 |
| 2020-10-21 | $25.25 | $25.26 | $25.21 | $25.26 | $25.26 | 16,558 |
| 2020-10-20 | $25.22 | $25.30 | $25.22 | $25.27 | $25.27 | 6,120 |
| 2020-10-19 | $25.28 | $25.32 | $25.22 | $25.22 | $25.22 | 2,711 |
| 2020-10-16 | $25.38 | $25.38 | $25.35 | $25.35 | $25.35 | 122 |
| 2020-10-15 | $25.29 | $25.36 | $25.26 | $25.34 | $25.34 | 17,442 |
| 2020-10-14 | $25.41 | $25.41 | $25.34 | $25.36 | $25.36 | 5,049 |
| 2020-10-13 | $25.38 | $25.45 | $25.37 | $25.40 | $25.40 | 6,641 |
| 2020-10-12 | $25.43 | $25.49 | $25.40 | $25.44 | $25.44 | 3,619 |
| 2020-10-09 | $25.25 | $25.40 | $25.25 | $25.33 | $25.33 | 8,497 |
| 2020-10-08 | $25.25 | $25.25 | $25.21 | $25.21 | $25.21 | 1,328 |
| 2020-10-07 | $25.06 | $25.25 | $25.06 | $25.18 | $25.18 | 5,423 |
| 2020-10-06 | $25.13 | $25.14 | $25.00 | $25.04 | $25.04 | 1,200 |
| 2020-10-05 | $25.11 | $25.13 | $25.11 | $25.13 | $25.13 | 737 |
| 2020-10-02 | $24.95 | $25.11 | $24.95 | $25.02 | $25.02 | 2,851 |
| 2020-10-01 | $25.02 | $25.09 | $24.98 | $25.08 | $25.08 | 16,305 |
| 2020-09-30 | $25.17 | $25.18 | $25.04 | $25.09 | $25.09 | 2,166 |
| 2020-09-29 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 185 |
| 2020-09-28 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 308 |
| 2020-09-25 | $24.88 | $24.88 | $24.86 | $24.86 | $24.86 | 300 |
| 2020-09-24 | $24.79 | $24.84 | $24.70 | $24.79 | $24.79 | 10,248 |
| 2020-09-23 | $24.86 | $24.94 | $24.77 | $24.77 | $24.77 | 3,750 |
| 2020-09-22 | $24.99 | $25.01 | $24.86 | $24.96 | $24.96 | 6,984 |
| 2020-09-21 | $24.67 | $24.89 | $24.67 | $24.86 | $24.86 | 10,393 |
| 2020-09-18 | $24.96 | $24.97 | $24.96 | $24.97 | $24.97 | 195 |
| 2020-09-17 | $24.96 | $25.04 | $24.92 | $25.04 | $25.04 | 3,437 |
| 2020-09-16 | $25.08 | $25.12 | $25.08 | $25.12 | $25.12 | 6,009 |
| 2020-09-15 | $25.05 | $25.17 | $25.05 | $25.13 | $25.13 | 6,738 |
| 2020-09-14 | $25.05 | $25.11 | $25.04 | $25.07 | $25.07 | 8,822 |
| 2020-09-11 | $24.98 | $25.09 | $24.91 | $25.00 | $25.00 | 9,458 |
| 2020-09-10 | $25.02 | $25.06 | $24.91 | $24.94 | $24.94 | 2,883 |
| 2020-09-09 | $25.00 | $25.14 | $25.00 | $25.10 | $25.10 | 5,155 |
| 2020-09-08 | $25.03 | $25.03 | $24.93 | $24.93 | $24.93 | 2,803 |
| 2020-09-04 | $24.90 | $25.16 | $24.88 | $25.12 | $25.12 | 198,655 |
| 2020-09-03 | $25.18 | $25.34 | $25.07 | $25.07 | $25.07 | 21,366 |
| 2020-09-02 | $25.29 | $25.37 | $25.29 | $25.36 | $25.36 | 2,308 |
| 2020-09-01 | $25.27 | $25.32 | $25.24 | $25.32 | $25.32 | 18,125 |
| 2020-08-31 | $25.26 | $25.41 | $25.26 | $25.32 | $25.32 | 18,134 |
| 2020-08-28 | $25.24 | $25.32 | $25.24 | $25.31 | $25.31 | 13,185 |
| 2020-08-27 | $25.24 | $25.27 | $25.23 | $25.24 | $25.24 | 4,881 |
| 2020-08-26 | $25.22 | $25.33 | $25.22 | $25.30 | $25.30 | 3,348 |
| 2020-08-25 | $25.18 | $25.27 | $25.18 | $25.27 | $25.27 | 38,718 |
| 2020-08-24 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 11,745 |
| 2020-08-21 | $25.09 | $25.14 | $25.09 | $25.13 | $25.13 | 4,691 |
| 2020-08-20 | $25.05 | $25.11 | $25.05 | $25.11 | $25.11 | 4,000 |
| 2020-08-19 | $25.13 | $25.15 | $25.09 | $25.09 | $25.09 | 7,001 |
| 2020-08-18 | $25.10 | $25.11 | $25.08 | $25.11 | $25.11 | 2,098 |
| 2020-08-17 | $25.14 | $25.14 | $25.10 | $25.10 | $25.10 | 1,807 |
| 2020-08-14 | $25.08 | $25.12 | $25.08 | $25.08 | $25.08 | 1,528 |
| 2020-08-13 | $25.14 | $25.14 | $25.08 | $25.08 | $25.08 | 3,231 |
| 2020-08-12 | $25.03 | $25.15 | $25.03 | $25.10 | $25.10 | 12,705 |
| 2020-08-11 | $25.10 | $25.14 | $25.00 | $25.00 | $25.00 | 7,352 |
| 2020-08-10 | $25.11 | $25.16 | $25.00 | $25.08 | $25.08 | 16,788 |
| 2020-08-07 | $25.06 | $25.10 | $24.96 | $25.04 | $25.04 | 15,675 |
| 2020-08-06 | $24.99 | $25.04 | $24.97 | $25.04 | $25.04 | 13,789 |
| 2020-08-05 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 2,698 |
| 2020-08-04 | $24.98 | $25.01 | $24.97 | $24.98 | $24.98 | 11,388 |
| 2020-08-03 | $24.98 | $24.98 | $24.82 | $24.91 | $24.91 | 443 |
| 2020-07-31 | $24.81 | $24.84 | $24.71 | $24.84 | $24.84 | 6,939 |
| 2020-07-30 | $24.66 | $24.87 | $24.60 | $24.77 | $24.77 | 15,148 |
| 2020-07-29 | $24.75 | $24.91 | $24.75 | $24.81 | $24.81 | 21,745 |
| 2020-07-28 | $24.75 | $24.75 | $24.70 | $24.75 | $24.75 | 10,972 |
| 2020-07-27 | $24.71 | $24.84 | $24.71 | $24.78 | $24.78 | 4,381 |
| 2020-07-24 | $24.74 | $24.81 | $24.70 | $24.79 | $24.79 | 15,983 |
| 2020-07-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 120 |
| 2020-07-22 | $24.89 | $24.89 | $24.74 | $24.86 | $24.86 | 621 |
| 2020-07-21 | $24.87 | $24.91 | $24.77 | $24.83 | $24.83 | 5,211 |
| 2020-07-20 | $24.74 | $24.87 | $24.74 | $24.80 | $24.80 | 1,943 |
| 2020-07-17 | $24.85 | $24.85 | $24.73 | $24.78 | $24.78 | 5,800 |
| 2020-07-16 | $24.75 | $24.76 | $24.72 | $24.72 | $24.72 | 3,100 |
| 2020-07-15 | $24.74 | $24.74 | $24.73 | $24.73 | $24.73 | 1,600 |
| 2020-07-14 | $24.66 | $24.67 | $24.62 | $24.63 | $24.63 | 11,700 |
| 2020-07-13 | $24.70 | $24.70 | $24.52 | $24.53 | $24.53 | 2,100 |
| 2020-07-10 | $24.62 | $24.62 | $24.54 | $24.59 | $24.59 | 5,800 |
| 2020-07-09 | $24.66 | $24.66 | $24.50 | $24.52 | $24.52 | 2,600 |
| 2020-07-08 | $24.51 | $24.65 | $24.45 | $24.61 | $24.61 | 23,000 |
| 2020-07-07 | $24.62 | $24.62 | $24.47 | $24.54 | $24.54 | 194,100 |
| 2020-07-06 | $24.44 | $24.68 | $24.44 | $24.58 | $24.58 | 2,400 |
| 2020-07-02 | $24.41 | $24.50 | $24.40 | $24.43 | $24.43 | 1,700 |
| 2020-07-01 | $24.47 | $24.50 | $24.32 | $24.47 | $24.47 | 17,000 |
| 2020-06-30 | $24.22 | $24.42 | $24.20 | $24.37 | $24.37 | 58,200 |
| 2020-06-29 | $24.10 | $24.24 | $24.10 | $24.24 | $24.24 | 1,600 |
| 2020-06-26 | $24.19 | $24.20 | $24.11 | $24.13 | $24.13 | 5,300 |
| 2020-06-25 | $24.24 | $24.29 | $24.19 | $24.29 | $24.29 | 3,300 |
| 2020-06-24 | $24.30 | $24.30 | $24.18 | $24.18 | $24.18 | 8,700 |
| 2020-06-23 | $24.67 | $24.67 | $24.46 | $24.46 | $24.46 | 8,635 |
| 2020-06-22 | $24.42 | $24.43 | $24.18 | $24.34 | $24.34 | 38,150 |
| 2020-06-19 | $24.31 | $24.41 | $24.18 | $24.28 | $24.28 | 5,528 |
| 2020-06-18 | $24.13 | $24.31 | $24.13 | $24.31 | $24.31 | 2,092 |
| 2020-06-17 | $24.29 | $24.37 | $24.25 | $24.30 | $24.30 | 37,611 |
| 2020-06-16 | $24.31 | $24.38 | $24.31 | $24.35 | $24.35 | 2,200 |
| 2020-06-15 | $24.08 | $24.15 | $24.00 | $24.15 | $24.15 | 1,176 |
| 2020-06-12 | $24.05 | $24.22 | $23.93 | $24.08 | $24.08 | 55,971 |
| 2020-06-11 | $24.51 | $24.51 | $23.94 | $24.05 | $24.05 | 45,024 |
| 2020-06-10 | $24.60 | $24.68 | $24.60 | $24.66 | $24.66 | 4,856 |
| 2020-06-09 | $24.68 | $24.71 | $24.62 | $24.65 | $24.65 | 5,028 |
| 2020-06-08 | $24.65 | $24.71 | $24.60 | $24.68 | $24.68 | 30,245 |
| 2020-06-05 | $24.72 | $24.74 | $24.55 | $24.65 | $24.65 | 52,416 |
| 2020-06-04 | $24.42 | $24.45 | $24.26 | $24.34 | $24.34 | 16,673 |
| 2020-06-03 | $24.39 | $24.45 | $24.39 | $24.42 | $24.42 | 6,600 |
| 2020-06-02 | $24.27 | $24.32 | $24.17 | $24.32 | $24.32 | 7,675 |
| 2020-06-01 | $24.20 | $24.27 | $24.20 | $24.27 | $24.27 | 12,300 |
| 2020-05-29 | $24.11 | $24.26 | $24.09 | $24.16 | $24.16 | 13,167 |
| 2020-05-28 | $24.44 | $24.44 | $24.11 | $24.11 | $24.11 | 26,343 |
| 2020-05-27 | $24.06 | $24.18 | $23.88 | $24.12 | $24.12 | 25,525 |
| 2020-05-26 | $23.99 | $24.16 | $23.99 | $24.06 | $24.06 | 13,000 |
| 2020-05-22 | $23.86 | $23.95 | $23.81 | $23.89 | $23.89 | 4,946 |
| 2020-05-21 | $23.86 | $23.93 | $23.86 | $23.86 | $23.86 | 14,424 |
| 2020-05-20 | $23.80 | $23.99 | $23.78 | $23.86 | $23.86 | 39,160 |
| 2020-05-19 | $23.78 | $23.89 | $23.78 | $23.80 | $23.80 | 30,474 |
| 2020-05-18 | $23.75 | $23.84 | $23.75 | $23.78 | $23.78 | 5,600 |
| 2020-05-15 | $23.45 | $23.63 | $23.44 | $23.56 | $23.56 | 41,463 |
| 2020-05-14 | $23.61 | $23.61 | $23.25 | $23.45 | $23.45 | 16,224 |
| 2020-05-13 | $23.70 | $23.70 | $23.34 | $23.49 | $23.49 | 29,679 |
| 2020-05-12 | $23.71 | $23.86 | $23.60 | $23.60 | $23.60 | 38,329 |
| 2020-05-11 | $23.74 | $23.89 | $23.62 | $23.71 | $23.71 | 11,331 |
| 2020-05-08 | $23.76 | $23.81 | $23.70 | $23.74 | $23.74 | 26,900 |
| 2020-05-07 | $23.54 | $23.68 | $23.53 | $23.68 | $23.68 | 134,645 |
| 2020-05-06 | $23.46 | $23.61 | $23.46 | $23.54 | $23.54 | 25,278 |
| 2020-05-05 | $23.58 | $23.73 | $23.51 | $23.51 | $23.51 | 41,190 |
| 2020-05-04 | $23.43 | $23.47 | $23.30 | $23.45 | $23.45 | 96,517 |
| 2020-05-01 | $23.56 | $23.56 | $23.30 | $23.43 | $23.43 | 84,900 |
| 2020-04-30 | $23.76 | $23.77 | $23.64 | $23.70 | $23.70 | 14,429 |
| 2020-04-29 | $23.75 | $23.88 | $23.75 | $23.76 | $23.76 | 6,600 |
| 2020-04-28 | $23.70 | $23.70 | $23.51 | $23.51 | $23.51 | 2,400 |
| 2020-04-27 | $23.62 | $23.67 | $23.47 | $23.57 | $23.57 | 21,100 |
| 2020-04-24 | $23.44 | $23.50 | $23.29 | $23.47 | $23.47 | 6,328 |
| 2020-04-23 | $23.32 | $23.43 | $23.30 | $23.30 | $23.30 | 3,504 |
| 2020-04-22 | $23.32 | $23.41 | $23.29 | $23.32 | $23.32 | 1,200 |
| 2020-04-21 | $23.27 | $23.32 | $23.08 | $23.12 | $23.12 | 8,100 |
| 2020-04-20 | $23.50 | $23.59 | $23.27 | $23.42 | $23.42 | 17,600 |
| 2020-04-17 | $23.59 | $23.65 | $23.48 | $23.65 | $23.65 | 6,800 |
| 2020-04-16 | $23.37 | $23.38 | $23.24 | $23.38 | $23.38 | 20,400 |
| 2020-04-15 | $23.35 | $23.40 | $23.25 | $23.34 | $23.34 | 199,763 |
| 2020-04-14 | $23.43 | $23.55 | $23.41 | $23.48 | $23.48 | 51,371 |
| 2020-04-13 | $23.13 | $23.32 | $23.10 | $23.19 | $23.19 | 15,269 |
| 2020-04-09 | $23.45 | $23.45 | $23.20 | $23.35 | $23.35 | 66,523 |
| 2020-04-08 | $22.78 | $23.20 | $22.78 | $23.11 | $23.11 | 12,270 |
| 2020-04-07 | $22.91 | $23.06 | $22.86 | $22.86 | $22.86 | 5,006 |
| 2020-04-06 | $23.01 | $23.04 | $22.61 | $22.91 | $22.91 | 10,598 |
| 2020-04-03 | $22.36 | $22.41 | $22.28 | $22.41 | $22.41 | 14,600 |
| 2020-04-02 | $22.20 | $22.45 | $22.20 | $22.45 | $22.45 | 6,400 |
| 2020-04-01 | $22.47 | $22.47 | $22.16 | $22.16 | $22.16 | 18,051 |
| 2020-03-31 | $22.77 | $22.95 | $22.47 | $22.47 | $22.47 | 36,079 |
| 2020-03-30 | $22.64 | $22.77 | $22.43 | $22.77 | $22.77 | 160,897 |
| 2020-03-27 | $22.86 | $22.86 | $22.29 | $22.29 | $22.29 | 33,032 |
| 2020-03-26 | $22.31 | $22.74 | $22.28 | $22.63 | $22.63 | 37,638 |
| 2020-03-25 | $22.14 | $22.55 | $22.13 | $22.31 | $22.31 | 11,390 |
| 2020-03-24 | $22.25 | $22.37 | $22.05 | $22.14 | $22.14 | 9,100 |
| 2020-03-23 | $21.39 | $21.76 | $21.35 | $21.76 | $21.76 | 4,700 |
| 2020-03-20 | $21.76 | $21.87 | $21.60 | $21.62 | $21.62 | 12,400 |
| 2020-03-19 | $21.64 | $21.94 | $21.41 | $21.82 | $21.82 | 18,952 |
| 2020-03-18 | $21.55 | $21.68 | $20.87 | $21.64 | $21.64 | 31,500 |
| 2020-03-17 | $21.88 | $22.33 | $21.73 | $22.25 | $22.25 | 5,018 |
| 2020-03-16 | $22.06 | $22.46 | $21.84 | $21.88 | $21.88 | 24,700 |
| 2020-03-13 | $23.56 | $23.56 | $22.05 | $23.17 | $23.17 | 92,474 |
| 2020-03-12 | $23.90 | $23.90 | $22.05 | $22.27 | $22.27 | 136,262 |
| 2020-03-11 | $23.38 | $23.38 | $22.94 | $23.18 | $23.18 | 105,000 |
| 2020-03-10 | $23.25 | $23.68 | $23.11 | $23.55 | $23.55 | 120,242 |
| 2020-03-09 | $24.51 | $24.51 | $22.98 | $23.25 | $23.25 | 81,125 |
| 2020-03-06 | $23.95 | $23.95 | $23.64 | $23.90 | $23.90 | 71,700 |
| 2020-03-05 | $24.20 | $24.25 | $24.01 | $24.08 | $24.08 | 42,700 |
| 2020-03-04 | $24.20 | $24.41 | $24.17 | $24.41 | $24.41 | 146,400 |
| 2020-03-03 | $24.34 | $24.60 | $24.00 | $24.02 | $24.02 | 61,320 |
| 2020-03-02 | $23.86 | $24.23 | $23.84 | $24.23 | $24.23 | 15,500 |
| 2020-02-28 | $23.82 | $23.82 | $23.50 | $23.74 | $23.74 | 38,200 |
| 2020-02-27 | $23.92 | $24.23 | $23.92 | $23.94 | $23.94 | 47,939 |
| 2020-02-26 | $24.29 | $24.48 | $24.27 | $24.27 | $24.27 | 7,123 |
| 2020-02-25 | $24.57 | $24.57 | $24.29 | $24.29 | $24.29 | 26,300 |
| 2020-02-24 | $24.80 | $24.80 | $24.58 | $24.58 | $24.58 | 38,370 |
| 2020-02-21 | $24.88 | $24.88 | $24.79 | $24.83 | $24.83 | 2,000 |
| 2020-02-20 | $24.94 | $24.99 | $24.92 | $24.94 | $24.94 | 8,100 |
| 2020-02-19 | $24.96 | $24.99 | $24.94 | $24.94 | $24.94 | 6,200 |
| 2020-02-18 | $25.01 | $25.01 | $24.87 | $24.90 | $24.90 | 14,270 |
| 2020-02-14 | $24.94 | $24.94 | $24.91 | $24.92 | $24.92 | 4,900 |
| 2020-02-13 | $24.91 | $24.95 | $24.83 | $24.90 | $24.90 | 6,533 |
| 2020-02-12 | $24.91 | $24.93 | $24.89 | $24.91 | $24.91 | 59,500 |
| 2020-02-11 | $24.90 | $24.91 | $24.85 | $24.85 | $24.85 | 24,600 |
| 2020-02-10 | $24.87 | $24.87 | $24.80 | $24.84 | $24.84 | 38,592 |
| 2020-02-07 | $24.83 | $24.83 | $24.76 | $24.79 | $24.79 | 62,586 |
| 2020-02-06 | $24.83 | $24.89 | $24.83 | $24.83 | $24.83 | 89,500 |
| 2020-02-05 | $24.95 | $24.95 | $24.71 | $24.80 | $24.80 | 26,400 |
| 2020-02-04 | $24.90 | $24.90 | $24.72 | $24.73 | $24.73 | 23,109 |
| 2020-02-03 | $24.68 | $24.70 | $24.54 | $24.63 | $24.63 | 246,383 |
Innovator U.S. Equity Ultra Buffer ETF - February (UFEB) News Headlines
Recent Innovator U.S. Equity Ultra Buffer ETF - February (UFEB) News
Similar Companies to Innovator U.S. Equity Ultra Buffer ETF - February (UFEB) 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 | -- | -- | -- |