Innovator U.S. Equity Ultra Buffer ETF - June (UJUN) Exchange: BATS
Data as of April 24, 2024
$31.08 ($0.00) 0.02%
Innovator U.S. Equity Ultra Buffer ETF - June - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - June.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $31.09 |
| Previous Close | $31.08 |
| High | $31.09 |
| Low | $31.05 |
| Adjusted Open | $31.09 |
| Previous Adjusted Close | $31.08 |
| Adjusted High | $31.09 |
| Adjusted Low | $31.05 |
About Innovator U.S. Equity Ultra Buffer ETF - June (UJUN)
Innovator ETFs Trust Innovator S&P 500 Ultra Buffer ETF June
Invest in Innovator U.S. Equity Ultra Buffer ETF - June (UJUN)
Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - June (UJUN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $31.09 | $31.09 | $31.05 | $31.08 | $31.08 | 4,073 |
| 2024-04-23 | $31.06 | $31.08 | $31.05 | $31.08 | $31.08 | 2,284 |
| 2024-04-22 | $30.98 | $31.05 | $30.98 | $31.04 | $31.04 | 5,886 |
| 2024-04-19 | $30.94 | $30.94 | $30.89 | $30.92 | $30.92 | 15,503 |
| 2024-04-18 | $30.93 | $30.96 | $30.93 | $30.96 | $30.96 | 1,100 |
| 2024-04-17 | $30.97 | $30.97 | $30.92 | $30.96 | $30.96 | 568 |
| 2024-04-16 | $30.97 | $30.97 | $30.93 | $30.97 | $30.97 | 1,663 |
| 2024-04-15 | $30.99 | $30.99 | $30.92 | $30.95 | $30.95 | 4,127 |
| 2024-04-12 | $30.97 | $31.00 | $30.96 | $31.00 | $31.00 | 1,144 |
| 2024-04-11 | $30.97 | $31.08 | $30.97 | $31.03 | $31.03 | 9,939 |
| 2024-04-10 | $31.02 | $31.03 | $30.99 | $31.00 | $31.00 | 3,023 |
| 2024-04-09 | $31.00 | $31.01 | $31.00 | $31.01 | $31.01 | 2,883 |
| 2024-04-08 | $30.99 | $31.03 | $30.99 | $31.03 | $31.03 | 2,051 |
| 2024-04-05 | $30.98 | $31.01 | $30.98 | $31.01 | $31.01 | 251 |
| 2024-04-04 | $31.01 | $31.04 | $30.97 | $30.97 | $30.97 | 4,154 |
| 2024-04-03 | $30.96 | $31.02 | $30.96 | $31.00 | $31.00 | 2,017 |
| 2024-04-02 | $31.00 | $31.00 | $30.95 | $30.97 | $30.97 | 6,354 |
| 2024-04-01 | $30.94 | $31.04 | $30.94 | $31.01 | $31.01 | 16,759 |
| 2024-03-28 | $30.99 | $31.01 | $30.99 | $31.01 | $31.01 | 347 |
| 2024-03-27 | $30.96 | $31.00 | $30.96 | $31.00 | $31.00 | 1,106 |
| 2024-03-26 | $30.97 | $30.98 | $30.96 | $30.98 | $30.98 | 2,380 |
| 2024-03-25 | $30.96 | $30.98 | $30.96 | $30.98 | $30.98 | 3,213 |
| 2024-03-22 | $30.94 | $30.98 | $30.94 | $30.97 | $30.97 | 671 |
| 2024-03-21 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 137 |
| 2024-03-20 | $30.93 | $30.95 | $30.90 | $30.95 | $30.95 | 1,926 |
| 2024-03-19 | $30.86 | $30.92 | $30.86 | $30.92 | $30.92 | 1,805 |
| 2024-03-18 | $30.87 | $30.90 | $30.87 | $30.90 | $30.90 | 1,966 |
| 2024-03-15 | $30.84 | $30.87 | $30.84 | $30.87 | $30.87 | 4,009 |
| 2024-03-14 | $30.86 | $30.88 | $30.85 | $30.88 | $30.88 | 5,248 |
| 2024-03-13 | $30.89 | $30.89 | $30.86 | $30.89 | $30.89 | 9,626 |
| 2024-03-12 | $30.86 | $30.89 | $30.84 | $30.89 | $30.89 | 9,674 |
| 2024-03-11 | $30.82 | $30.83 | $30.79 | $30.83 | $30.83 | 1,092 |
| 2024-03-08 | $30.87 | $30.87 | $30.81 | $30.83 | $30.83 | 9,189 |
| 2024-03-07 | $30.78 | $30.89 | $30.78 | $30.85 | $30.85 | 208,804 |
| 2024-03-06 | $30.81 | $30.84 | $30.78 | $30.81 | $30.81 | 103,937 |
| 2024-03-05 | $30.78 | $30.80 | $30.76 | $30.79 | $30.79 | 1,902 |
| 2024-03-04 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 70 |
| 2024-03-01 | $30.78 | $30.83 | $30.78 | $30.79 | $30.79 | 5,033 |
| 2024-02-29 | $30.79 | $30.80 | $30.76 | $30.79 | $30.79 | 2,649 |
| 2024-02-28 | $30.75 | $30.78 | $30.74 | $30.76 | $30.76 | 1,870 |
| 2024-02-27 | $30.80 | $30.80 | $30.74 | $30.78 | $30.78 | 4,536 |
| 2024-02-26 | $30.76 | $30.78 | $30.73 | $30.73 | $30.73 | 3,815 |
| 2024-02-23 | $30.74 | $30.76 | $30.72 | $30.76 | $30.76 | 5,582 |
| 2024-02-22 | $30.72 | $30.74 | $30.68 | $30.74 | $30.74 | 7,669 |
| 2024-02-21 | $30.61 | $30.63 | $30.57 | $30.63 | $30.63 | 1,454 |
| 2024-02-20 | $30.64 | $30.64 | $30.57 | $30.62 | $30.62 | 3,919 |
| 2024-02-16 | $30.63 | $30.64 | $30.63 | $30.64 | $30.64 | 23,506 |
| 2024-02-15 | $30.62 | $30.64 | $30.60 | $30.61 | $30.61 | 23,662 |
| 2024-02-14 | $30.57 | $30.59 | $30.54 | $30.59 | $30.59 | 1,370 |
| 2024-02-13 | $30.54 | $30.59 | $30.46 | $30.54 | $30.54 | 9,454 |
| 2024-02-12 | $30.61 | $30.64 | $30.59 | $30.63 | $30.63 | 4,985 |
| 2024-02-09 | $30.59 | $30.63 | $30.59 | $30.63 | $30.63 | 3,204 |
| 2024-02-08 | $30.57 | $30.60 | $30.57 | $30.60 | $30.60 | 2,374 |
| 2024-02-07 | $30.58 | $30.60 | $30.55 | $30.59 | $30.59 | 50,205 |
| 2024-02-06 | $30.53 | $30.55 | $30.50 | $30.55 | $30.55 | 5,454 |
| 2024-02-05 | $30.53 | $30.54 | $30.50 | $30.53 | $30.53 | 3,802 |
| 2024-02-02 | $30.47 | $30.54 | $30.47 | $30.54 | $30.54 | 3,269 |
| 2024-02-01 | $30.38 | $30.46 | $30.38 | $30.45 | $30.45 | 4,293 |
| 2024-01-31 | $30.45 | $30.45 | $30.37 | $30.37 | $30.37 | 363 |
| 2024-01-30 | $30.43 | $30.48 | $30.43 | $30.43 | $30.43 | 210,065 |
| 2024-01-29 | $30.41 | $30.47 | $30.41 | $30.47 | $30.47 | 1,564 |
| 2024-01-26 | $30.41 | $30.43 | $30.40 | $30.40 | $30.40 | 1,332 |
| 2024-01-25 | $30.41 | $30.42 | $30.36 | $30.42 | $30.42 | 1,953 |
| 2024-01-24 | $30.40 | $30.42 | $30.37 | $30.39 | $30.39 | 4,421 |
| 2024-01-23 | $30.34 | $30.39 | $30.34 | $30.39 | $30.39 | 1,302 |
| 2024-01-22 | $30.32 | $30.35 | $30.30 | $30.35 | $30.35 | 7,803 |
| 2024-01-19 | $30.17 | $30.31 | $30.17 | $30.31 | $30.31 | 678 |
| 2024-01-18 | $30.13 | $30.18 | $30.09 | $30.18 | $30.18 | 2,319 |
| 2024-01-17 | $30.05 | $30.09 | $30.04 | $30.09 | $30.09 | 8,879 |
| 2024-01-16 | $30.11 | $30.17 | $30.09 | $30.11 | $30.11 | 4,876 |
| 2024-01-12 | $30.15 | $30.16 | $30.15 | $30.16 | $30.16 | 3,066 |
| 2024-01-11 | $30.15 | $30.15 | $30.05 | $30.14 | $30.14 | 5,148 |
| 2024-01-10 | $30.10 | $30.16 | $30.10 | $30.16 | $30.16 | 3,951 |
| 2024-01-09 | $30.02 | $30.09 | $30.02 | $30.09 | $30.09 | 1,079 |
| 2024-01-08 | $30.02 | $30.07 | $29.99 | $30.07 | $30.07 | 4,417 |
| 2024-01-05 | $29.96 | $29.96 | $29.88 | $29.91 | $29.91 | 19,641 |
| 2024-01-04 | $29.94 | $29.94 | $29.89 | $29.89 | $29.89 | 4,336 |
| 2024-01-03 | $29.93 | $29.95 | $29.89 | $29.89 | $29.89 | 8,999 |
| 2024-01-02 | $29.96 | $30.00 | $29.94 | $30.00 | $30.00 | 4,440 |
| 2023-12-29 | $30.07 | $30.07 | $30.03 | $30.06 | $30.06 | 5,483 |
| 2023-12-28 | $30.04 | $30.05 | $30.04 | $30.05 | $30.05 | 6,975 |
| 2023-12-27 | $29.33 | $30.05 | $29.33 | $30.04 | $30.04 | 14,237 |
| 2023-12-26 | $30.00 | $30.01 | $30.00 | $30.01 | $30.01 | 318 |
| 2023-12-22 | $29.95 | $29.96 | $29.92 | $29.96 | $29.96 | 5,208 |
| 2023-12-21 | $29.87 | $29.93 | $29.82 | $29.93 | $29.93 | 6,112 |
| 2023-12-20 | $29.91 | $29.95 | $29.82 | $29.84 | $29.84 | 10,228 |
| 2023-12-19 | $29.96 | $29.97 | $29.96 | $29.97 | $29.97 | 1,041 |
| 2023-12-18 | $29.92 | $29.94 | $29.90 | $29.94 | $29.94 | 4,739 |
| 2023-12-15 | $29.91 | $29.91 | $29.84 | $29.90 | $29.90 | 417,525 |
| 2023-12-14 | $29.86 | $29.90 | $29.83 | $29.88 | $29.88 | 12,893 |
| 2023-12-13 | $29.72 | $29.85 | $29.69 | $29.85 | $29.85 | 5,457 |
| 2023-12-12 | $29.63 | $29.71 | $29.63 | $29.70 | $29.70 | 5,824 |
| 2023-12-11 | $29.57 | $29.64 | $29.57 | $29.64 | $29.64 | 2,904 |
| 2023-12-08 | $29.55 | $29.58 | $29.51 | $29.57 | $29.57 | 12,701 |
| 2023-12-07 | $29.49 | $29.52 | $29.47 | $29.50 | $29.50 | 2,604 |
| 2023-12-06 | $29.45 | $29.45 | $29.36 | $29.36 | $29.36 | 5,784 |
| 2023-12-05 | $29.43 | $29.47 | $29.43 | $29.44 | $29.44 | 2,005 |
| 2023-12-04 | $29.39 | $29.45 | $29.39 | $29.45 | $29.45 | 10,872 |
| 2023-12-01 | $29.50 | $29.55 | $29.49 | $29.52 | $29.52 | 11,835 |
| 2023-11-30 | $29.36 | $29.44 | $29.32 | $29.44 | $29.44 | 2,007 |
| 2023-11-29 | $29.42 | $29.43 | $29.37 | $29.38 | $29.38 | 2,306 |
| 2023-11-28 | $29.40 | $29.41 | $29.32 | $29.37 | $29.37 | 4,852 |
| 2023-11-27 | $29.42 | $29.42 | $29.36 | $29.37 | $29.37 | 24,681 |
| 2023-11-24 | $29.36 | $29.42 | $29.36 | $29.42 | $29.42 | 1,868 |
| 2023-11-22 | $29.35 | $29.38 | $29.34 | $29.37 | $29.37 | 12,700 |
| 2023-11-21 | $29.27 | $29.33 | $29.27 | $29.31 | $29.31 | 3,397 |
| 2023-11-20 | $29.26 | $29.38 | $29.26 | $29.33 | $29.33 | 10,771 |
| 2023-11-17 | $29.19 | $29.23 | $29.19 | $29.22 | $29.22 | 3,810 |
| 2023-11-16 | $29.18 | $29.19 | $29.12 | $29.19 | $29.19 | 13,373 |
| 2023-11-15 | $29.19 | $29.21 | $29.15 | $29.17 | $29.17 | 2,557 |
| 2023-11-14 | $29.03 | $29.21 | $29.03 | $29.14 | $29.14 | 3,584 |
| 2023-11-13 | $28.76 | $28.87 | $28.76 | $28.84 | $28.84 | 3,795 |
| 2023-11-10 | $28.67 | $28.88 | $28.67 | $28.86 | $28.86 | 10,316 |
| 2023-11-09 | $28.73 | $28.78 | $28.58 | $28.58 | $28.58 | 89,182 |
| 2023-11-08 | $28.71 | $28.74 | $28.68 | $28.73 | $28.73 | 5,451 |
| 2023-11-07 | $28.62 | $28.75 | $28.62 | $28.70 | $28.70 | 3,736 |
| 2023-11-06 | $28.62 | $28.67 | $28.61 | $28.67 | $28.67 | 4,246 |
| 2023-11-03 | $28.51 | $28.67 | $28.51 | $28.63 | $28.63 | 3,379 |
| 2023-11-02 | $28.25 | $28.46 | $28.25 | $28.46 | $28.46 | 2,858 |
| 2023-11-01 | $28.15 | $28.17 | $28.14 | $28.16 | $28.16 | 2,272 |
| 2023-10-31 | $27.87 | $28.00 | $27.87 | $27.98 | $27.98 | 7,103 |
| 2023-10-30 | $27.88 | $27.93 | $27.78 | $27.88 | $27.88 | 19,656 |
| 2023-10-27 | $27.78 | $27.81 | $27.66 | $27.67 | $27.67 | 9,702 |
| 2023-10-26 | $27.89 | $27.89 | $27.74 | $27.77 | $27.77 | 5,349 |
| 2023-10-25 | $28.05 | $28.05 | $27.93 | $27.96 | $27.96 | 2,839 |
| 2023-10-24 | $28.20 | $28.22 | $28.19 | $28.19 | $28.19 | 2,120 |
| 2023-10-23 | $28.09 | $28.19 | $28.06 | $28.07 | $28.07 | 8,261 |
| 2023-10-20 | $28.12 | $28.19 | $28.11 | $28.11 | $28.11 | 3,487 |
| 2023-10-19 | $28.38 | $28.38 | $28.27 | $28.30 | $28.30 | 11,780 |
| 2023-10-18 | $28.53 | $28.53 | $28.38 | $28.39 | $28.39 | 9,523 |
| 2023-10-17 | $28.63 | $28.63 | $28.56 | $28.60 | $28.60 | 1,368 |
| 2023-10-16 | $28.55 | $28.64 | $28.55 | $28.62 | $28.62 | 1,833 |
| 2023-10-13 | $28.43 | $28.44 | $28.42 | $28.44 | $28.44 | 1,296 |
| 2023-10-12 | $28.63 | $28.64 | $28.45 | $28.51 | $28.51 | 6,221 |
| 2023-10-11 | $28.56 | $28.60 | $28.47 | $28.60 | $28.60 | 6,208 |
| 2023-10-10 | $28.44 | $28.60 | $28.44 | $28.53 | $28.53 | 4,455 |
| 2023-10-09 | $28.30 | $28.44 | $28.30 | $28.44 | $28.44 | 1,519 |
| 2023-10-06 | $28.37 | $28.40 | $28.36 | $28.36 | $28.36 | 612 |
| 2023-10-05 | $28.07 | $28.20 | $28.07 | $28.16 | $28.16 | 10,256 |
| 2023-10-04 | $28.15 | $28.21 | $28.09 | $28.19 | $28.19 | 3,302 |
| 2023-10-03 | $28.08 | $28.08 | $28.03 | $28.04 | $28.04 | 3,165 |
| 2023-10-02 | $28.20 | $28.25 | $28.20 | $28.25 | $28.25 | 1,086 |
| 2023-09-29 | $28.39 | $28.39 | $28.23 | $28.30 | $28.30 | 5,778 |
| 2023-09-28 | $28.18 | $28.32 | $28.18 | $28.32 | $28.32 | 58,380 |
| 2023-09-27 | $28.09 | $28.24 | $28.09 | $28.20 | $28.20 | 5,414 |
| 2023-09-26 | $28.23 | $28.25 | $28.17 | $28.23 | $28.23 | 4,630 |
| 2023-09-25 | $28.34 | $28.41 | $28.31 | $28.41 | $28.41 | 16,699 |
| 2023-09-22 | $28.43 | $28.44 | $28.32 | $28.35 | $28.35 | 17,452 |
| 2023-09-21 | $28.46 | $28.46 | $28.37 | $28.40 | $28.40 | 3,137 |
| 2023-09-20 | $28.78 | $28.78 | $28.58 | $28.61 | $28.61 | 5,719 |
| 2023-09-19 | $28.68 | $28.75 | $28.68 | $28.71 | $28.71 | 5,536 |
| 2023-09-18 | $28.79 | $28.81 | $28.72 | $28.74 | $28.74 | 9,678 |
| 2023-09-15 | $28.83 | $28.83 | $28.73 | $28.73 | $28.73 | 56,541 |
| 2023-09-14 | $28.85 | $28.91 | $28.85 | $28.88 | $28.88 | 8,733 |
| 2023-09-13 | $28.82 | $28.84 | $28.76 | $28.77 | $28.77 | 6,904 |
| 2023-09-12 | $28.78 | $28.79 | $28.76 | $28.77 | $28.77 | 2,824 |
| 2023-09-11 | $28.78 | $28.84 | $28.78 | $28.81 | $28.81 | 4,904 |
| 2023-09-08 | $28.76 | $28.76 | $28.73 | $28.74 | $28.74 | 2,978 |
| 2023-09-07 | $28.66 | $28.75 | $28.66 | $28.72 | $28.72 | 2,976 |
| 2023-09-06 | $28.75 | $28.75 | $28.70 | $28.75 | $28.75 | 18,042 |
| 2023-09-05 | $28.86 | $28.88 | $28.85 | $28.85 | $28.85 | 5,545 |
| 2023-09-01 | $28.85 | $28.89 | $28.85 | $28.89 | $28.89 | 1,653 |
| 2023-08-31 | $28.86 | $28.87 | $28.86 | $28.86 | $28.86 | 661 |
| 2023-08-30 | $28.86 | $28.88 | $28.85 | $28.86 | $28.86 | 2,125 |
| 2023-08-29 | $28.65 | $28.84 | $28.65 | $28.84 | $28.84 | 5,065 |
| 2023-08-28 | $28.59 | $28.64 | $28.59 | $28.63 | $28.63 | 2,186 |
| 2023-08-25 | $28.39 | $28.58 | $28.39 | $28.51 | $28.51 | 7,317 |
| 2023-08-24 | $28.64 | $28.64 | $28.49 | $28.49 | $28.49 | 4,778 |
| 2023-08-23 | $28.60 | $28.62 | $28.57 | $28.62 | $28.62 | 1,265 |
| 2023-08-22 | $28.48 | $28.51 | $28.44 | $28.47 | $28.47 | 695 |
| 2023-08-21 | $28.51 | $28.53 | $28.48 | $28.48 | $28.48 | 1,641 |
| 2023-08-18 | $28.41 | $28.41 | $28.40 | $28.41 | $28.41 | 1,446 |
| 2023-08-17 | $28.43 | $28.44 | $28.40 | $28.42 | $28.42 | 2,480 |
| 2023-08-16 | $28.64 | $28.64 | $28.53 | $28.53 | $28.53 | 1,001 |
| 2023-08-15 | $28.68 | $28.68 | $28.60 | $28.61 | $28.61 | 8,814 |
| 2023-08-14 | $28.65 | $28.73 | $28.65 | $28.71 | $28.71 | 1,906 |
| 2023-08-11 | $28.57 | $28.72 | $28.57 | $28.64 | $28.64 | 3,836 |
| 2023-08-10 | $28.82 | $28.82 | $28.65 | $28.67 | $28.67 | 47,889 |
| 2023-08-09 | $28.75 | $28.77 | $28.65 | $28.65 | $28.65 | 5,688 |
| 2023-08-08 | $28.69 | $28.74 | $28.65 | $28.72 | $28.72 | 1,370 |
| 2023-08-07 | $28.77 | $28.79 | $28.77 | $28.79 | $28.79 | 856 |
| 2023-08-04 | $28.77 | $28.84 | $28.69 | $28.69 | $28.69 | 5,585 |
| 2023-08-03 | $28.71 | $28.81 | $28.70 | $28.70 | $28.70 | 3,770 |
| 2023-08-02 | $28.79 | $28.79 | $28.72 | $28.72 | $28.72 | 5,756 |
| 2023-08-01 | $28.88 | $28.94 | $28.87 | $28.88 | $28.88 | 7,176 |
| 2023-07-31 | $28.89 | $28.96 | $28.89 | $28.95 | $28.95 | 6,686 |
| 2023-07-28 | $28.91 | $28.97 | $28.91 | $28.91 | $28.91 | 2,406 |
| 2023-07-27 | $28.96 | $28.96 | $28.84 | $28.85 | $28.85 | 4,622 |
| 2023-07-26 | $28.82 | $28.95 | $28.82 | $28.89 | $28.89 | 10,120 |
| 2023-07-25 | $28.91 | $28.95 | $28.87 | $28.93 | $28.93 | 12,460 |
| 2023-07-24 | $28.87 | $28.90 | $28.83 | $28.86 | $28.86 | 6,782 |
| 2023-07-21 | $28.85 | $28.86 | $28.80 | $28.82 | $28.82 | 18,031 |
| 2023-07-20 | $28.84 | $28.89 | $28.82 | $28.82 | $28.82 | 24,917 |
| 2023-07-19 | $28.89 | $28.93 | $28.85 | $28.89 | $28.89 | 48,314 |
| 2023-07-18 | $28.83 | $28.91 | $28.82 | $28.88 | $28.88 | 15,806 |
| 2023-07-17 | $28.76 | $28.83 | $28.76 | $28.82 | $28.82 | 778 |
| 2023-07-14 | $28.85 | $28.85 | $28.72 | $28.76 | $28.76 | 11,897 |
| 2023-07-13 | $28.79 | $28.80 | $28.72 | $28.77 | $28.77 | 7,786 |
| 2023-07-12 | $28.68 | $28.74 | $28.64 | $28.68 | $28.68 | 26,077 |
| 2023-07-11 | $28.56 | $28.61 | $28.53 | $28.61 | $28.61 | 21,727 |
| 2023-07-10 | $28.45 | $28.52 | $28.41 | $28.49 | $28.49 | 7,519 |
| 2023-07-07 | $28.50 | $28.54 | $28.46 | $28.46 | $28.46 | 28,514 |
| 2023-07-06 | $28.51 | $28.51 | $28.40 | $28.47 | $28.47 | 27,803 |
| 2023-07-05 | $28.54 | $28.61 | $28.54 | $28.58 | $28.58 | 18,801 |
| 2023-07-03 | $28.60 | $28.62 | $28.56 | $28.59 | $28.59 | 9,507 |
| 2023-06-30 | $28.53 | $28.60 | $28.53 | $28.59 | $28.59 | 27,869 |
| 2023-06-29 | $28.37 | $28.48 | $28.37 | $28.45 | $28.45 | 15,047 |
| 2023-06-28 | $28.39 | $28.44 | $28.36 | $28.39 | $28.39 | 19,581 |
| 2023-06-27 | $28.33 | $28.41 | $28.33 | $28.40 | $28.40 | 4,083 |
| 2023-06-26 | $28.33 | $28.33 | $28.27 | $28.27 | $28.27 | 9,062 |
| 2023-06-23 | $28.33 | $28.33 | $28.26 | $28.30 | $28.30 | 24,329 |
| 2023-06-22 | $28.28 | $28.39 | $28.28 | $28.35 | $28.35 | 62,375 |
| 2023-06-21 | $28.28 | $28.45 | $28.28 | $28.36 | $28.36 | 127,277 |
| 2023-06-20 | $28.34 | $28.42 | $28.34 | $28.40 | $28.40 | 13,266 |
| 2023-06-16 | $28.45 | $28.50 | $28.43 | $28.44 | $28.44 | 26,547 |
| 2023-06-15 | $28.34 | $28.49 | $28.34 | $28.45 | $28.45 | 31,523 |
| 2023-06-14 | $28.39 | $28.39 | $28.25 | $28.30 | $28.30 | 13,850 |
| 2023-06-13 | $28.32 | $28.37 | $28.29 | $28.35 | $28.35 | 41,293 |
| 2023-06-12 | $28.23 | $28.28 | $28.12 | $28.27 | $28.27 | 19,322 |
| 2023-06-09 | $28.21 | $28.23 | $28.11 | $28.17 | $28.17 | 39,193 |
| 2023-06-08 | $28.13 | $28.18 | $28.01 | $28.12 | $28.12 | 51,466 |
| 2023-06-07 | $28.06 | $28.06 | $28.01 | $28.04 | $28.04 | 49,094 |
| 2023-06-06 | $28.07 | $28.11 | $28.03 | $28.11 | $28.11 | 53,658 |
| 2023-06-05 | $28.09 | $28.13 | $28.01 | $28.05 | $28.05 | 271,147 |
| 2023-06-02 | $27.99 | $28.12 | $27.99 | $28.06 | $28.06 | 80,491 |
| 2023-06-01 | $27.83 | $27.97 | $27.71 | $27.92 | $27.92 | 160,071 |
| 2023-05-31 | $27.80 | $27.92 | $27.69 | $27.77 | $27.77 | 370,244 |
| 2023-05-30 | $28.03 | $28.03 | $27.84 | $27.91 | $27.91 | 49,470 |
| 2023-05-26 | $27.78 | $27.99 | $27.78 | $27.96 | $27.96 | 2,867 |
| 2023-05-25 | $27.56 | $27.67 | $27.55 | $27.55 | $27.55 | 22,757 |
| 2023-05-24 | $27.35 | $27.42 | $27.32 | $27.36 | $27.36 | 11,757 |
| 2023-05-23 | $27.79 | $27.79 | $27.55 | $27.58 | $27.58 | 9,985 |
| 2023-05-22 | $27.90 | $27.92 | $27.82 | $27.87 | $27.87 | 26,296 |
| 2023-05-19 | $27.83 | $27.89 | $27.83 | $27.88 | $27.88 | 14,344 |
| 2023-05-18 | $27.77 | $27.93 | $27.71 | $27.91 | $27.91 | 15,739 |
| 2023-05-17 | $27.43 | $27.66 | $27.43 | $27.66 | $27.66 | 31,069 |
| 2023-05-16 | $27.41 | $27.46 | $27.36 | $27.36 | $27.36 | 4,964 |
| 2023-05-15 | $27.44 | $27.50 | $27.42 | $27.50 | $27.50 | 4,921 |
| 2023-05-12 | $27.40 | $27.44 | $27.33 | $27.44 | $27.44 | 5,722 |
| 2023-05-11 | $27.47 | $27.50 | $27.43 | $27.48 | $27.48 | 2,466 |
| 2023-05-10 | $27.41 | $27.59 | $27.41 | $27.53 | $27.53 | 4,471 |
| 2023-05-09 | $27.44 | $27.49 | $27.42 | $27.45 | $27.45 | 4,056 |
| 2023-05-08 | $27.51 | $27.54 | $27.47 | $27.54 | $27.54 | 7,718 |
| 2023-05-05 | $27.58 | $27.59 | $27.53 | $27.55 | $27.55 | 4,608 |
| 2023-05-04 | $27.23 | $27.24 | $27.16 | $27.18 | $27.18 | 6,832 |
| 2023-05-03 | $27.51 | $27.61 | $27.30 | $27.33 | $27.33 | 10,915 |
| 2023-05-02 | $27.59 | $27.59 | $27.41 | $27.50 | $27.50 | 48,366 |
| 2023-05-01 | $27.79 | $27.84 | $27.73 | $27.76 | $27.76 | 239,889 |
| 2023-04-28 | $27.49 | $27.76 | $27.49 | $27.76 | $27.76 | 813,076 |
| 2023-04-27 | $27.31 | $27.59 | $27.30 | $27.58 | $27.58 | 17,604 |
| 2023-04-26 | $27.28 | $27.31 | $27.14 | $27.20 | $27.20 | 12,508 |
| 2023-04-25 | $27.32 | $27.36 | $27.27 | $27.27 | $27.27 | 21,660 |
| 2023-04-24 | $27.57 | $27.65 | $27.55 | $27.60 | $27.60 | 24,733 |
| 2023-04-21 | $27.58 | $27.62 | $27.55 | $27.60 | $27.60 | 16,664 |
| 2023-04-20 | $27.62 | $27.62 | $27.52 | $27.55 | $27.55 | 2,563 |
| 2023-04-19 | $27.69 | $27.75 | $27.69 | $27.71 | $27.71 | 9,234 |
| 2023-04-18 | $27.67 | $27.75 | $27.67 | $27.73 | $27.73 | 12,656 |
| 2023-04-17 | $27.59 | $27.70 | $27.56 | $27.67 | $27.67 | 12,580 |
| 2023-04-14 | $27.60 | $27.65 | $27.57 | $27.65 | $27.65 | 1,488 |
| 2023-04-13 | $27.56 | $27.73 | $27.54 | $27.71 | $27.71 | 12,998 |
| 2023-04-12 | $27.60 | $27.66 | $27.41 | $27.45 | $27.45 | 16,996 |
| 2023-04-11 | $27.55 | $27.61 | $27.52 | $27.54 | $27.54 | 13,811 |
| 2023-04-10 | $27.42 | $27.53 | $27.42 | $27.52 | $27.52 | 6,713 |
| 2023-04-06 | $27.42 | $27.57 | $27.40 | $27.52 | $27.52 | 5,762 |
| 2023-04-05 | $27.49 | $27.49 | $27.40 | $27.47 | $27.47 | 9,630 |
| 2023-04-04 | $27.65 | $27.71 | $27.48 | $27.52 | $27.52 | 11,978 |
| 2023-04-03 | $27.62 | $27.67 | $27.54 | $27.65 | $27.65 | 14,932 |
| 2023-03-31 | $27.35 | $27.57 | $27.35 | $27.57 | $27.57 | 14,257 |
| 2023-03-30 | $27.32 | $27.32 | $27.26 | $27.29 | $27.29 | 14,392 |
| 2023-03-29 | $27.10 | $27.24 | $27.08 | $27.20 | $27.20 | 8,275 |
| 2023-03-28 | $26.96 | $26.97 | $26.92 | $26.96 | $26.96 | 3,506 |
| 2023-03-27 | $27.00 | $27.11 | $26.99 | $27.04 | $27.04 | 3,973 |
| 2023-03-24 | $26.89 | $27.03 | $26.87 | $27.01 | $27.01 | 16,664 |
| 2023-03-23 | $26.98 | $27.01 | $26.84 | $26.97 | $26.97 | 13,002 |
| 2023-03-22 | $27.16 | $27.17 | $26.92 | $26.92 | $26.92 | 14,476 |
| 2023-03-21 | $27.03 | $27.17 | $27.03 | $27.17 | $27.17 | 6,081 |
| 2023-03-20 | $26.97 | $27.00 | $26.90 | $26.99 | $26.99 | 23,569 |
| 2023-03-17 | $26.84 | $26.94 | $26.84 | $26.89 | $26.89 | 5,463 |
| 2023-03-16 | $26.84 | $27.00 | $26.84 | $27.00 | $27.00 | 6,482 |
| 2023-03-15 | $26.67 | $26.75 | $26.67 | $26.75 | $26.75 | 24,266 |
| 2023-03-14 | $26.87 | $26.87 | $26.70 | $26.83 | $26.83 | 23,808 |
| 2023-03-13 | $26.55 | $26.82 | $26.55 | $26.66 | $26.66 | 13,145 |
| 2023-03-10 | $26.78 | $26.78 | $26.65 | $26.65 | $26.65 | 6,154 |
| 2023-03-09 | $27.05 | $27.05 | $26.84 | $26.84 | $26.84 | 11,629 |
| 2023-03-08 | $27.04 | $27.08 | $27.01 | $27.08 | $27.08 | 699 |
| 2023-03-07 | $27.32 | $27.32 | $27.07 | $27.07 | $27.07 | 2,314 |
| 2023-03-06 | $27.47 | $27.47 | $27.38 | $27.38 | $27.38 | 1,327 |
| 2023-03-03 | $27.29 | $27.38 | $27.29 | $27.34 | $27.34 | 3,843 |
| 2023-03-02 | $26.95 | $27.09 | $26.95 | $27.08 | $27.08 | 2,574 |
| 2023-03-01 | $26.98 | $26.98 | $26.96 | $26.97 | $26.97 | 3,491 |
| 2023-02-28 | $27.12 | $27.16 | $27.07 | $27.07 | $27.07 | 839 |
| 2023-02-27 | $27.24 | $27.24 | $27.10 | $27.12 | $27.12 | 136,644 |
| 2023-02-24 | $27.05 | $27.09 | $26.97 | $27.06 | $27.06 | 5,604 |
| 2023-02-23 | $27.13 | $27.28 | $27.13 | $27.26 | $27.26 | 1,141 |
| 2023-02-22 | $27.16 | $27.30 | $27.14 | $27.18 | $27.18 | 19,006 |
| 2023-02-21 | $27.37 | $27.37 | $27.22 | $27.24 | $27.24 | 13,098 |
| 2023-02-17 | $27.49 | $27.58 | $27.48 | $27.58 | $27.58 | 5,926 |
| 2023-02-16 | $27.75 | $27.82 | $27.63 | $27.63 | $27.63 | 9,610 |
| 2023-02-15 | $27.71 | $27.85 | $27.71 | $27.85 | $27.85 | 3,406 |
| 2023-02-14 | $27.94 | $27.94 | $27.70 | $27.78 | $27.78 | 12,756 |
| 2023-02-13 | $27.68 | $27.83 | $27.68 | $27.83 | $27.83 | 4,021 |
| 2023-02-10 | $27.60 | $27.66 | $27.56 | $27.66 | $27.66 | 2,976 |
| 2023-02-09 | $27.70 | $27.70 | $27.58 | $27.61 | $27.61 | 5,255 |
| 2023-02-08 | $27.74 | $27.77 | $27.72 | $27.75 | $27.75 | 3,417 |
| 2023-02-07 | $27.66 | $27.95 | $27.65 | $27.95 | $27.95 | 6,889 |
| 2023-02-06 | $27.66 | $27.74 | $27.64 | $27.70 | $27.70 | 31,911 |
| 2023-02-03 | $27.86 | $28.00 | $27.82 | $27.83 | $27.83 | 5,587 |
| 2023-02-02 | $27.88 | $28.06 | $27.87 | $27.98 | $27.98 | 141,896 |
| 2023-02-01 | $27.50 | $27.84 | $27.41 | $27.74 | $27.74 | 10,080 |
| 2023-01-31 | $27.35 | $27.52 | $27.35 | $27.52 | $27.52 | 6,700 |
| 2023-01-30 | $27.40 | $27.40 | $27.29 | $27.30 | $27.30 | 2,840 |
| 2023-01-27 | $27.51 | $27.61 | $27.42 | $27.52 | $27.52 | 3,651 |
| 2023-01-26 | $27.36 | $27.45 | $27.34 | $27.45 | $27.45 | 4,936 |
| 2023-01-25 | $27.07 | $27.30 | $27.07 | $27.27 | $27.27 | 9,265 |
| 2023-01-24 | $27.26 | $27.32 | $27.26 | $27.29 | $27.29 | 1,874 |
| 2023-01-23 | $27.25 | $27.34 | $27.25 | $27.34 | $27.34 | 1,906 |
| 2023-01-20 | $26.94 | $27.14 | $26.94 | $27.14 | $27.14 | 3,111 |
| 2023-01-19 | $26.96 | $26.96 | $26.89 | $26.89 | $26.89 | 6,830 |
| 2023-01-18 | $27.13 | $27.13 | $27.00 | $27.01 | $27.01 | 5,772 |
| 2023-01-17 | $27.30 | $27.30 | $27.20 | $27.22 | $27.22 | 4,101 |
| 2023-01-13 | $27.04 | $27.27 | $27.04 | $27.26 | $27.26 | 372,365 |
| 2023-01-12 | $27.19 | $27.24 | $27.03 | $27.20 | $27.20 | 25,191 |
| 2023-01-11 | $27.10 | $27.16 | $27.07 | $27.16 | $27.16 | 7,029 |
| 2023-01-10 | $26.88 | $27.02 | $26.88 | $27.00 | $27.00 | 7,287 |
| 2023-01-09 | $26.99 | $27.07 | $26.93 | $26.95 | $26.95 | 8,439 |
| 2023-01-06 | $26.76 | $26.96 | $26.76 | $26.91 | $26.91 | 4,470 |
| 2023-01-05 | $26.67 | $26.69 | $26.65 | $26.65 | $26.65 | 3,404 |
| 2023-01-04 | $26.80 | $26.86 | $26.71 | $26.77 | $26.77 | 6,810 |
| 2023-01-03 | $26.79 | $26.79 | $26.67 | $26.74 | $26.74 | 10,678 |
| 2022-12-30 | $26.73 | $26.79 | $26.73 | $26.79 | $26.79 | 13,093 |
| 2022-12-29 | $26.83 | $26.85 | $26.82 | $26.85 | $26.85 | 18,300 |
| 2022-12-28 | $26.79 | $26.79 | $26.64 | $26.64 | $26.64 | 10,176 |
| 2022-12-27 | $26.75 | $26.84 | $26.75 | $26.78 | $26.78 | 15,084 |
| 2022-12-23 | $26.75 | $26.83 | $26.75 | $26.83 | $26.83 | 4,723 |
| 2022-12-22 | $26.74 | $26.77 | $26.61 | $26.77 | $26.77 | 7,097 |
| 2022-12-21 | $26.85 | $26.96 | $26.85 | $26.94 | $26.94 | 5,390 |
| 2022-12-20 | $26.73 | $26.79 | $26.72 | $26.77 | $26.77 | 11,514 |
| 2022-12-19 | $26.48 | $26.86 | $26.48 | $26.75 | $26.75 | 3,324 |
| 2022-12-16 | $26.92 | $26.93 | $26.79 | $26.91 | $26.91 | 7,883 |
| 2022-12-15 | $27.04 | $27.04 | $26.97 | $27.02 | $27.02 | 6,626 |
| 2022-12-14 | $27.52 | $27.52 | $27.26 | $27.38 | $27.38 | 20,032 |
| 2022-12-13 | $27.71 | $27.71 | $27.39 | $27.47 | $27.47 | 14,345 |
| 2022-12-12 | $27.20 | $27.35 | $27.20 | $27.35 | $27.35 | 93,844 |
| 2022-12-09 | $27.22 | $27.28 | $27.18 | $27.18 | $27.18 | 5,072 |
| 2022-12-08 | $27.21 | $27.27 | $27.21 | $27.25 | $27.25 | 6,156 |
| 2022-12-07 | $27.19 | $27.19 | $27.11 | $27.17 | $27.17 | 13,750 |
| 2022-12-06 | $27.34 | $27.34 | $27.18 | $27.18 | $27.18 | 6,577 |
| 2022-12-05 | $27.50 | $27.50 | $27.30 | $27.37 | $27.37 | 7,673 |
| 2022-12-02 | $27.45 | $27.63 | $27.45 | $27.61 | $27.61 | 6,280 |
| 2022-12-01 | $27.65 | $27.72 | $27.55 | $27.64 | $27.64 | 649,415 |
| 2022-11-30 | $27.18 | $27.60 | $27.18 | $27.60 | $27.60 | 3,362 |
| 2022-11-29 | $27.21 | $27.22 | $27.15 | $27.22 | $27.22 | 5,551 |
| 2022-11-28 | $27.39 | $27.39 | $27.21 | $27.23 | $27.23 | 1,215 |
| 2022-11-25 | $27.42 | $27.47 | $27.42 | $27.44 | $27.44 | 3,308 |
| 2022-11-23 | $27.27 | $27.43 | $27.27 | $27.43 | $27.43 | 6,769 |
| 2022-11-22 | $27.23 | $27.35 | $27.20 | $27.35 | $27.35 | 4,268 |
| 2022-11-21 | $27.17 | $27.22 | $27.15 | $27.18 | $27.18 | 3,994 |
| 2022-11-18 | $27.17 | $27.23 | $27.15 | $27.22 | $27.22 | 2,417 |
| 2022-11-17 | $27.17 | $27.24 | $27.08 | $27.14 | $27.14 | 15,022 |
| 2022-11-16 | $27.20 | $27.23 | $27.17 | $27.21 | $27.21 | 406,439 |
| 2022-11-15 | $27.37 | $27.37 | $27.22 | $27.28 | $27.28 | 3,654 |
| 2022-11-14 | $27.30 | $27.38 | $27.20 | $27.20 | $27.20 | 7,451 |
| 2022-11-11 | $27.17 | $27.31 | $27.17 | $27.28 | $27.28 | 12,054 |
| 2022-11-10 | $26.94 | $27.20 | $26.93 | $27.20 | $27.20 | 16,298 |
| 2022-11-09 | $26.71 | $26.71 | $26.53 | $26.53 | $26.53 | 5,395 |
| 2022-11-08 | $26.77 | $26.82 | $26.77 | $26.82 | $26.82 | 5,724 |
| 2022-11-07 | $26.65 | $26.70 | $26.59 | $26.69 | $26.69 | 6,892 |
| 2022-11-04 | $26.49 | $26.57 | $26.43 | $26.57 | $26.57 | 8,616 |
| 2022-11-03 | $26.44 | $26.52 | $26.44 | $26.44 | $26.44 | 9,391 |
| 2022-11-02 | $26.82 | $26.94 | $26.57 | $26.57 | $26.57 | 7,123 |
| 2022-11-01 | $26.99 | $26.99 | $26.79 | $26.85 | $26.85 | 2,816 |
| 2022-10-31 | $26.84 | $26.92 | $26.84 | $26.89 | $26.89 | 5,992 |
| 2022-10-28 | $26.87 | $26.97 | $26.86 | $26.97 | $26.97 | 7,521 |
| 2022-10-27 | $26.69 | $26.77 | $26.68 | $26.68 | $26.68 | 5,435 |
| 2022-10-26 | $26.79 | $26.88 | $26.75 | $26.76 | $26.76 | 5,098 |
| 2022-10-25 | $26.79 | $26.87 | $26.74 | $26.82 | $26.82 | 10,817 |
| 2022-10-24 | $26.43 | $26.68 | $26.43 | $26.68 | $26.68 | 2,714 |
| 2022-10-21 | $26.21 | $26.52 | $26.21 | $26.52 | $26.52 | 5,453 |
| 2022-10-20 | $26.39 | $26.42 | $26.23 | $26.25 | $26.25 | 9,788 |
| 2022-10-19 | $26.34 | $26.40 | $26.22 | $26.30 | $26.30 | 10,853 |
| 2022-10-18 | $26.50 | $26.50 | $26.33 | $26.38 | $26.38 | 4,303 |
| 2022-10-17 | $26.24 | $26.33 | $26.24 | $26.25 | $26.25 | 13,196 |
| 2022-10-14 | $26.25 | $26.25 | $25.99 | $26.00 | $26.00 | 10,665 |
| 2022-10-13 | $25.89 | $26.26 | $25.86 | $26.26 | $26.26 | 6,142 |
| 2022-10-12 | $26.01 | $26.06 | $26.00 | $26.00 | $26.00 | 17,217 |
| 2022-10-11 | $26.01 | $26.16 | $25.97 | $25.99 | $25.99 | 11,269 |
| 2022-10-10 | $26.22 | $26.22 | $26.02 | $26.14 | $26.14 | 21,860 |
| 2022-10-07 | $26.25 | $26.25 | $26.11 | $26.16 | $26.16 | 5,767 |
| 2022-10-06 | $26.52 | $26.56 | $26.47 | $26.47 | $26.47 | 4,136 |
| 2022-10-05 | $26.44 | $26.66 | $26.44 | $26.63 | $26.63 | 8,729 |
| 2022-10-04 | $26.51 | $26.65 | $26.51 | $26.62 | $26.62 | 10,549 |
| 2022-10-03 | $26.17 | $26.33 | $26.17 | $26.32 | $26.32 | 5,061 |
| 2022-09-30 | $26.12 | $26.23 | $26.03 | $26.03 | $26.03 | 11,043 |
| 2022-09-29 | $26.20 | $26.24 | $26.09 | $26.18 | $26.18 | 9,413 |
| 2022-09-28 | $26.29 | $26.50 | $26.20 | $26.45 | $26.45 | 45,838 |
| 2022-09-27 | $26.40 | $26.41 | $26.17 | $26.21 | $26.21 | 17,141 |
| 2022-09-26 | $26.30 | $26.30 | $26.18 | $26.24 | $26.24 | 10,350 |
| 2022-09-23 | $26.32 | $26.35 | $26.26 | $26.30 | $26.30 | 9,054 |
| 2022-09-22 | $26.54 | $26.58 | $26.51 | $26.56 | $26.56 | 2,794 |
| 2022-09-21 | $26.92 | $26.92 | $26.66 | $26.66 | $26.66 | 2,890 |
| 2022-09-20 | $26.82 | $26.86 | $26.82 | $26.85 | $26.85 | 11,757 |
| 2022-09-19 | $26.86 | $26.98 | $26.86 | $26.98 | $26.98 | 2,447 |
| 2022-09-16 | $26.80 | $26.94 | $26.80 | $26.94 | $26.94 | 7,240 |
| 2022-09-15 | $27.08 | $27.11 | $26.97 | $26.99 | $26.99 | 2,695 |
| 2022-09-14 | $27.16 | $27.16 | $27.03 | $27.11 | $27.11 | 5,351 |
| 2022-09-13 | $27.27 | $27.27 | $27.04 | $27.04 | $27.04 | 1,258 |
| 2022-09-12 | $27.64 | $27.66 | $27.58 | $27.63 | $27.63 | 8,760 |
| 2022-09-09 | $27.46 | $27.56 | $27.45 | $27.56 | $27.56 | 8,129 |
| 2022-09-08 | $27.16 | $27.38 | $27.16 | $27.38 | $27.38 | 8,334 |
| 2022-09-07 | $27.06 | $27.30 | $27.03 | $27.24 | $27.24 | 9,397 |
| 2022-09-06 | $26.98 | $27.11 | $26.98 | $27.03 | $27.03 | 8,984 |
| 2022-09-02 | $27.36 | $27.38 | $27.09 | $27.09 | $27.09 | 3,580 |
| 2022-09-01 | $27.06 | $27.21 | $27.05 | $27.21 | $27.21 | 9,127 |
| 2022-08-31 | $27.33 | $27.33 | $27.18 | $27.18 | $27.18 | 10,879 |
| 2022-08-30 | $27.25 | $27.33 | $27.25 | $27.33 | $27.33 | 3,637 |
| 2022-08-29 | $27.41 | $27.49 | $27.39 | $27.40 | $27.40 | 3,605 |
| 2022-08-26 | $27.62 | $27.62 | $27.47 | $27.48 | $27.48 | 13,022 |
| 2022-08-25 | $27.82 | $27.89 | $27.82 | $27.89 | $27.89 | 1,006 |
| 2022-08-24 | $27.72 | $27.80 | $27.71 | $27.71 | $27.71 | 5,874 |
| 2022-08-23 | $27.76 | $27.77 | $27.67 | $27.67 | $27.67 | 6,852 |
| 2022-08-22 | $27.88 | $27.88 | $27.68 | $27.69 | $27.69 | 19,563 |
| 2022-08-19 | $28.01 | $28.01 | $27.93 | $27.95 | $27.95 | 14,655 |
| 2022-08-18 | $28.04 | $28.12 | $28.04 | $28.08 | $28.08 | 8,286 |
| 2022-08-17 | $28.03 | $28.15 | $27.99 | $28.09 | $28.09 | 23,721 |
| 2022-08-16 | $28.13 | $28.15 | $28.08 | $28.11 | $28.11 | 7,050 |
| 2022-08-15 | $28.01 | $28.14 | $28.01 | $28.09 | $28.09 | 14,887 |
| 2022-08-12 | $28.01 | $28.04 | $27.99 | $28.04 | $28.04 | 17,376 |
| 2022-08-11 | $28.01 | $28.01 | $27.86 | $27.86 | $27.86 | 6,880 |
| 2022-08-10 | $27.78 | $27.91 | $27.76 | $27.85 | $27.85 | 25,910 |
| 2022-08-09 | $27.60 | $27.64 | $27.60 | $27.64 | $27.64 | 1,633 |
| 2022-08-08 | $27.68 | $27.72 | $27.66 | $27.72 | $27.72 | 8,828 |
| 2022-08-05 | $27.68 | $27.68 | $27.64 | $27.67 | $27.67 | 7,506 |
| 2022-08-04 | $27.75 | $27.75 | $27.71 | $27.73 | $27.73 | 4,335 |
| 2022-08-03 | $27.74 | $27.79 | $27.72 | $27.75 | $27.75 | 4,699 |
| 2022-08-02 | $27.71 | $27.72 | $27.58 | $27.58 | $27.58 | 1,228 |
| 2022-08-01 | $27.69 | $27.71 | $27.59 | $27.67 | $27.67 | 9,114 |
| 2022-07-29 | $27.54 | $27.74 | $27.54 | $27.64 | $27.64 | 50,505 |
| 2022-07-28 | $27.47 | $27.55 | $27.45 | $27.49 | $27.49 | 23,502 |
| 2022-07-27 | $27.20 | $27.44 | $27.19 | $27.36 | $27.36 | 8,601 |
| 2022-07-26 | $27.20 | $27.20 | $27.08 | $27.08 | $27.08 | 9,876 |
| 2022-07-25 | $27.16 | $27.24 | $27.15 | $27.23 | $27.23 | 34,580 |
| 2022-07-22 | $27.21 | $27.21 | $27.11 | $27.18 | $27.18 | 10,003 |
| 2022-07-21 | $27.18 | $27.30 | $27.18 | $27.30 | $27.30 | 28,845 |
| 2022-07-20 | $27.10 | $27.22 | $27.10 | $27.19 | $27.19 | 12,549 |
| 2022-07-19 | $26.88 | $27.14 | $26.88 | $27.13 | $27.13 | 9,946 |
| 2022-07-18 | $26.93 | $26.99 | $26.73 | $26.74 | $26.74 | 9,030 |
| 2022-07-15 | $26.83 | $26.89 | $26.78 | $26.85 | $26.85 | 13,928 |
| 2022-07-14 | $26.44 | $26.65 | $26.44 | $26.59 | $26.59 | 14,394 |
| 2022-07-13 | $26.58 | $26.72 | $26.58 | $26.62 | $26.62 | 67,118 |
| 2022-07-12 | $26.83 | $26.90 | $26.72 | $26.72 | $26.72 | 9,867 |
| 2022-07-11 | $26.85 | $26.97 | $26.82 | $26.84 | $26.84 | 174,805 |
| 2022-07-08 | $27.04 | $27.05 | $26.98 | $27.00 | $27.00 | 7,544 |
| 2022-07-07 | $26.97 | $27.05 | $26.92 | $27.05 | $27.05 | 30,102 |
| 2022-07-06 | $26.76 | $26.93 | $26.72 | $26.82 | $26.82 | 34,857 |
| 2022-07-05 | $26.55 | $26.82 | $26.54 | $26.80 | $26.80 | 38,721 |
| 2022-07-01 | $26.68 | $26.77 | $26.52 | $26.77 | $26.77 | 18,563 |
| 2022-06-30 | $26.64 | $26.71 | $26.52 | $26.59 | $26.59 | 26,642 |
| 2022-06-29 | $26.74 | $26.77 | $26.67 | $26.72 | $26.72 | 17,364 |
| 2022-06-28 | $27.01 | $27.01 | $26.73 | $26.75 | $26.75 | 29,164 |
| 2022-06-27 | $27.07 | $27.07 | $26.93 | $26.94 | $26.94 | 23,803 |
| 2022-06-24 | $26.76 | $26.97 | $26.76 | $26.97 | $26.97 | 11,538 |
| 2022-06-23 | $26.60 | $26.68 | $26.51 | $26.66 | $26.66 | 65,380 |
| 2022-06-22 | $26.34 | $26.65 | $26.34 | $26.55 | $26.55 | 112,242 |
| 2022-06-21 | $26.47 | $26.61 | $26.45 | $26.56 | $26.56 | 40,291 |
| 2022-06-17 | $26.31 | $26.35 | $26.18 | $26.28 | $26.28 | 318,004 |
| 2022-06-16 | $26.41 | $26.41 | $26.18 | $26.24 | $26.24 | 128,214 |
| 2022-06-15 | $26.60 | $26.84 | $26.51 | $26.69 | $26.69 | 105,538 |
| 2022-06-14 | $26.60 | $26.60 | $26.32 | $26.43 | $26.43 | 1,950,707 |
| 2022-06-13 | $26.79 | $26.79 | $26.50 | $26.50 | $26.50 | 33,517 |
| 2022-06-10 | $27.24 | $27.24 | $26.99 | $27.04 | $27.04 | 65,921 |
| 2022-06-09 | $27.63 | $27.64 | $27.40 | $27.40 | $27.40 | 31,570 |
| 2022-06-08 | $27.78 | $27.78 | $27.58 | $27.65 | $27.65 | 21,558 |
| 2022-06-07 | $27.54 | $27.78 | $27.54 | $27.77 | $27.77 | 50,570 |
| 2022-06-06 | $27.76 | $27.76 | $27.57 | $27.61 | $27.61 | 9,499 |
| 2022-06-03 | $27.71 | $27.71 | $27.57 | $27.65 | $27.65 | 68,887 |
| 2022-06-02 | $27.57 | $27.80 | $27.55 | $27.80 | $27.80 | 134,718 |
| 2022-06-01 | $27.76 | $27.76 | $27.48 | $27.62 | $27.62 | 144,316 |
| 2022-05-31 | $27.70 | $27.94 | $27.53 | $27.66 | $27.66 | 180,919 |
| 2022-05-27 | $27.43 | $27.80 | $27.43 | $27.80 | $27.80 | 3,862 |
| 2022-05-26 | $27.08 | $27.33 | $27.08 | $27.28 | $27.28 | 3,212 |
| 2022-05-25 | $27.01 | $27.08 | $26.98 | $27.03 | $27.03 | 27,977 |
| 2022-05-24 | $27.00 | $27.00 | $26.85 | $26.97 | $26.97 | 3,135 |
| 2022-05-23 | $26.99 | $27.15 | $26.99 | $27.07 | $27.07 | 5,193 |
| 2022-05-20 | $27.05 | $27.05 | $26.87 | $26.93 | $26.93 | 10,010 |
| 2022-05-19 | $26.97 | $27.05 | $26.95 | $27.01 | $27.01 | 11,154 |
| 2022-05-18 | $27.22 | $27.24 | $27.02 | $27.06 | $27.06 | 21,088 |
| 2022-05-17 | $27.45 | $27.63 | $27.45 | $27.63 | $27.63 | 1,716 |
| 2022-05-16 | $27.38 | $27.38 | $27.33 | $27.33 | $27.33 | 1,873 |
| 2022-05-13 | $27.51 | $27.51 | $27.38 | $27.46 | $27.46 | 9,498 |
| 2022-05-12 | $27.29 | $27.31 | $27.20 | $27.20 | $27.20 | 5,796 |
| 2022-05-11 | $27.61 | $27.64 | $27.24 | $27.24 | $27.24 | 4,195 |
| 2022-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 224 |
| 2022-05-09 | $27.61 | $27.64 | $27.50 | $27.50 | $27.50 | 1,202 |
| 2022-05-06 | $28.09 | $28.10 | $28.00 | $28.00 | $28.00 | 2,547 |
| 2022-05-05 | $28.00 | $28.11 | $27.98 | $28.11 | $28.11 | 552 |
| 2022-05-04 | $28.28 | $28.81 | $28.28 | $28.77 | $28.77 | 2,955 |
| 2022-05-03 | $28.17 | $28.30 | $28.17 | $28.26 | $28.26 | 2,148 |
| 2022-05-02 | $28.09 | $28.24 | $27.86 | $28.19 | $28.19 | 1,693 |
| 2022-04-29 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 13 |
| 2022-04-28 | $28.72 | $28.80 | $28.72 | $28.74 | $28.74 | 400 |
| 2022-04-27 | $28.42 | $28.56 | $28.32 | $28.37 | $28.37 | 10,794 |
| 2022-04-26 | $28.59 | $28.59 | $28.36 | $28.36 | $28.36 | 611 |
| 2022-04-25 | $28.54 | $28.78 | $28.44 | $28.78 | $28.78 | 16,100 |
| 2022-04-22 | $29.03 | $29.03 | $28.69 | $28.69 | $28.69 | 1,476 |
| 2022-04-21 | $29.42 | $29.42 | $29.05 | $29.11 | $29.11 | 530 |
| 2022-04-20 | $29.37 | $29.43 | $29.31 | $29.31 | $29.31 | 1,368 |
| 2022-04-19 | $29.31 | $29.31 | $29.27 | $29.30 | $29.30 | 1,238 |
| 2022-04-18 | $29.04 | $29.08 | $29.04 | $29.08 | $29.08 | 592 |
| 2022-04-14 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 206 |
| 2022-04-13 | $29.14 | $29.24 | $29.14 | $29.24 | $29.24 | 362 |
| 2022-04-12 | $29.23 | $29.27 | $29.07 | $29.07 | $29.07 | 1,979 |
| 2022-04-11 | $29.31 | $29.31 | $29.11 | $29.11 | $29.11 | 2,516 |
| 2022-04-08 | $29.32 | $29.32 | $29.28 | $29.32 | $29.32 | 1,052 |
| 2022-04-07 | $29.34 | $29.43 | $29.27 | $29.37 | $29.37 | 2,530 |
| 2022-04-06 | $29.26 | $29.31 | $29.26 | $29.29 | $29.29 | 2,512 |
| 2022-04-05 | $29.53 | $29.54 | $29.37 | $29.37 | $29.37 | 1,498 |
| 2022-04-04 | $29.45 | $29.52 | $29.41 | $29.50 | $29.50 | 1,878 |
| 2022-04-01 | $29.36 | $29.38 | $29.29 | $29.38 | $29.38 | 2,840 |
| 2022-03-31 | $29.54 | $29.54 | $29.35 | $29.37 | $29.37 | 3,382 |
| 2022-03-30 | $29.46 | $29.49 | $29.43 | $29.46 | $29.46 | 617 |
| 2022-03-29 | $29.47 | $29.52 | $29.47 | $29.52 | $29.52 | 13,479 |
| 2022-03-28 | $29.35 | $29.43 | $29.35 | $29.43 | $29.43 | 656 |
| 2022-03-25 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 40 |
| 2022-03-24 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 1 |
| 2022-03-23 | $29.28 | $29.28 | $29.18 | $29.18 | $29.18 | 2,073 |
| 2022-03-22 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 70 |
| 2022-03-21 | $29.10 | $29.16 | $29.10 | $29.16 | $29.16 | 749 |
| 2022-03-18 | $29.07 | $29.21 | $29.05 | $29.16 | $29.16 | 1,220 |
| 2022-03-17 | $28.88 | $29.02 | $28.88 | $29.02 | $29.02 | 226 |
| 2022-03-16 | $28.80 | $28.86 | $28.58 | $28.86 | $28.86 | 1,973 |
| 2022-03-15 | $28.40 | $28.63 | $28.40 | $28.63 | $28.63 | 1,472 |
| 2022-03-14 | $28.38 | $28.38 | $28.36 | $28.38 | $28.38 | 200 |
| 2022-03-11 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 237 |
| 2022-03-10 | $28.52 | $28.62 | $28.52 | $28.62 | $28.62 | 202 |
| 2022-03-09 | $28.68 | $28.71 | $28.65 | $28.65 | $28.65 | 3,449 |
| 2022-03-08 | $28.44 | $28.61 | $28.38 | $28.38 | $28.38 | 7,238 |
| 2022-03-07 | $28.55 | $28.55 | $28.50 | $28.50 | $28.50 | 400 |
| 2022-03-04 | $28.69 | $28.75 | $28.66 | $28.75 | $28.75 | 6,007 |
| 2022-03-03 | $28.90 | $28.90 | $28.85 | $28.85 | $28.85 | 800 |
| 2022-03-02 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 600 |
| 2022-03-01 | $28.69 | $28.71 | $28.67 | $28.71 | $28.71 | 2,150 |
| 2022-02-28 | $28.86 | $28.90 | $28.86 | $28.88 | $28.88 | 926 |
| 2022-02-25 | $28.71 | $28.95 | $28.71 | $28.91 | $28.91 | 593 |
| 2022-02-24 | $28.61 | $28.70 | $28.54 | $28.70 | $28.70 | 3,705 |
| 2022-02-23 | $28.87 | $28.87 | $28.52 | $28.52 | $28.52 | 598 |
| 2022-02-22 | $28.68 | $28.72 | $28.68 | $28.72 | $28.72 | 248 |
| 2022-02-18 | $28.83 | $28.84 | $28.83 | $28.84 | $28.84 | 200 |
| 2022-02-17 | $29.01 | $29.01 | $28.90 | $28.90 | $28.90 | 621 |
| 2022-02-16 | $29.06 | $29.12 | $29.06 | $29.12 | $29.12 | 200 |
| 2022-02-15 | $29.09 | $29.13 | $29.06 | $29.07 | $29.07 | 1,644 |
| 2022-02-14 | $28.89 | $28.94 | $28.89 | $28.94 | $28.94 | 101 |
| 2022-02-11 | $29.14 | $29.14 | $28.91 | $28.94 | $28.94 | 1,040 |
| 2022-02-10 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 809 |
| 2022-02-09 | $29.26 | $29.31 | $29.26 | $29.29 | $29.29 | 809 |
| 2022-02-08 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 589 |
| 2022-02-07 | $29.13 | $29.13 | $29.08 | $29.08 | $29.08 | 589 |
| 2022-02-04 | $29.06 | $29.13 | $29.06 | $29.13 | $29.13 | 221 |
| 2022-02-03 | $29.07 | $29.07 | $29.06 | $29.06 | $29.06 | 3,306 |
| 2022-02-02 | $29.29 | $29.33 | $29.28 | $29.31 | $29.31 | 2,095 |
| 2022-02-01 | $29.17 | $29.19 | $29.17 | $29.19 | $29.19 | 209 |
| 2022-01-31 | $28.90 | $29.12 | $28.90 | $29.12 | $29.12 | 1,242 |
| 2022-01-28 | $28.85 | $28.95 | $28.80 | $28.95 | $28.95 | 3,340 |
| 2022-01-27 | $28.94 | $28.94 | $28.69 | $28.74 | $28.74 | 6,306 |
| 2022-01-26 | $28.92 | $28.92 | $28.77 | $28.77 | $28.77 | 150 |
| 2022-01-25 | $28.73 | $28.76 | $28.73 | $28.76 | $28.76 | 207 |
| 2022-01-24 | $28.57 | $28.87 | $28.54 | $28.87 | $28.87 | 10,269 |
| 2022-01-21 | $28.97 | $28.97 | $28.86 | $28.86 | $28.86 | 2,202 |
| 2022-01-20 | $29.21 | $29.21 | $29.05 | $29.05 | $29.05 | 586 |
| 2022-01-19 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 1 |
| 2022-01-18 | $29.18 | $29.20 | $29.16 | $29.20 | $29.20 | 508 |
| 2022-01-14 | $29.25 | $29.33 | $29.25 | $29.33 | $29.33 | 251 |
| 2022-01-13 | $29.39 | $29.39 | $29.30 | $29.32 | $29.32 | 451 |
| 2022-01-12 | $29.38 | $29.42 | $29.37 | $29.42 | $29.42 | 6,810 |
| 2022-01-11 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2022-01-10 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 705 |
| 2022-01-07 | $29.35 | $29.35 | $29.34 | $29.34 | $29.34 | 705 |
| 2022-01-06 | $29.36 | $29.36 | $29.32 | $29.34 | $29.34 | 3,076 |
| 2022-01-05 | $29.43 | $29.43 | $29.36 | $29.36 | $29.36 | 1,569 |
| 2022-01-04 | $29.44 | $29.48 | $29.43 | $29.48 | $29.48 | 4,169 |
| 2022-01-03 | $29.41 | $29.47 | $29.39 | $29.47 | $29.47 | 1,945 |
| 2021-12-31 | $29.40 | $29.41 | $29.40 | $29.40 | $29.40 | 1,025 |
| 2021-12-30 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 102 |
| 2021-12-29 | $29.40 | $29.45 | $29.40 | $29.45 | $29.45 | 116 |
| 2021-12-28 | $29.41 | $29.43 | $29.39 | $29.43 | $29.43 | 2,818 |
| 2021-12-27 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2021-12-23 | $29.34 | $29.36 | $29.30 | $29.36 | $29.36 | 2,940 |
| 2021-12-22 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 39 |
| 2021-12-21 | $29.24 | $29.25 | $29.22 | $29.22 | $29.22 | 257 |
| 2021-12-20 | $29.00 | $29.10 | $29.00 | $29.10 | $29.10 | 2,304 |
| 2021-12-17 | $29.11 | $29.18 | $29.11 | $29.17 | $29.17 | 496 |
| 2021-12-16 | $29.20 | $29.25 | $29.20 | $29.25 | $29.25 | 171 |
| 2021-12-15 | $29.20 | $29.30 | $29.20 | $29.30 | $29.30 | 239 |
| 2021-12-14 | $29.24 | $29.24 | $29.19 | $29.19 | $29.19 | 874 |
| 2021-12-13 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 946 |
| 2021-12-10 | $29.26 | $29.31 | $29.24 | $29.31 | $29.31 | 946 |
| 2021-12-09 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 6 |
| 2021-12-08 | $29.32 | $29.32 | $29.29 | $29.29 | $29.29 | 1,500 |
| 2021-12-07 | $29.20 | $29.24 | $29.20 | $29.24 | $29.24 | 823 |
| 2021-12-06 | $29.04 | $29.09 | $29.02 | $29.09 | $29.09 | 3,780 |
| 2021-12-03 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 850 |
| 2021-12-02 | $29.04 | $29.06 | $29.04 | $29.06 | $29.06 | 850 |
| 2021-12-01 | $29.21 | $29.22 | $28.97 | $28.97 | $28.97 | 4,389 |
| 2021-11-30 | $29.04 | $29.07 | $29.03 | $29.04 | $29.04 | 2,564 |
| 2021-11-29 | $29.11 | $29.22 | $29.11 | $29.22 | $29.22 | 600 |
| 2021-11-26 | $29.10 | $29.12 | $29.05 | $29.12 | $29.12 | 4,150 |
| 2021-11-24 | $29.21 | $29.30 | $29.21 | $29.30 | $29.30 | 113 |
| 2021-11-23 | $29.21 | $29.27 | $29.21 | $29.27 | $29.27 | 487 |
| 2021-11-22 | $29.25 | $29.27 | $29.25 | $29.27 | $29.27 | 501 |
| 2021-11-19 | $29.26 | $29.30 | $29.26 | $29.28 | $29.28 | 3,579 |
| 2021-11-18 | $29.28 | $29.29 | $29.28 | $29.29 | $29.29 | 230 |
| 2021-11-17 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 66 |
| 2021-11-16 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 30 |
| 2021-11-15 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 2 |
| 2021-11-12 | $29.26 | $29.29 | $29.26 | $29.29 | $29.29 | 516 |
| 2021-11-11 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 350 |
| 2021-11-10 | $29.31 | $29.31 | $29.25 | $29.25 | $29.25 | 350 |
| 2021-11-09 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 1,000 |
| 2021-11-08 | $29.31 | $29.31 | $29.30 | $29.30 | $29.30 | 1,000 |
| 2021-11-05 | $29.28 | $29.30 | $29.25 | $29.30 | $29.30 | 6,135 |
| 2021-11-04 | $29.26 | $29.28 | $29.23 | $29.28 | $29.28 | 1,890 |
| 2021-11-03 | $29.32 | $29.32 | $29.27 | $29.27 | $29.27 | 213 |
| 2021-11-02 | $29.18 | $29.28 | $29.18 | $29.23 | $29.23 | 2,270 |
| 2021-11-01 | $29.23 | $29.23 | $29.19 | $29.21 | $29.21 | 11,867 |
| 2021-10-29 | $29.16 | $29.22 | $29.14 | $29.20 | $29.20 | 3,322 |
| 2021-10-28 | $29.16 | $29.18 | $29.12 | $29.18 | $29.18 | 5,908 |
| 2021-10-27 | $29.20 | $29.20 | $29.13 | $29.13 | $29.13 | 966 |
| 2021-10-26 | $29.18 | $29.21 | $29.16 | $29.17 | $29.17 | 1,552 |
| 2021-10-25 | $29.16 | $29.16 | $29.15 | $29.15 | $29.15 | 214 |
| 2021-10-22 | $29.10 | $29.12 | $29.10 | $29.12 | $29.12 | 396 |
| 2021-10-21 | $29.08 | $29.13 | $29.08 | $29.13 | $29.13 | 1,881 |
| 2021-10-20 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2021-10-19 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 434 |
| 2021-10-18 | $28.98 | $29.02 | $28.97 | $29.02 | $29.02 | 434 |
| 2021-10-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 3 |
| 2021-10-14 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 3 |
| 2021-10-13 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 331 |
| 2021-10-12 | $28.76 | $28.81 | $28.74 | $28.76 | $28.76 | 63,828 |
| 2021-10-11 | $28.86 | $28.86 | $28.83 | $28.83 | $28.83 | 165 |
| 2021-10-08 | $28.84 | $28.87 | $28.84 | $28.87 | $28.87 | 195 |
| 2021-10-07 | $28.91 | $28.91 | $28.87 | $28.87 | $28.87 | 376 |
| 2021-10-06 | $28.71 | $28.80 | $28.65 | $28.80 | $28.80 | 3,268 |
| 2021-10-05 | $28.81 | $28.81 | $28.79 | $28.79 | $28.79 | 570 |
| 2021-10-04 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1,024 |
| 2021-10-01 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 505 |
| 2021-09-30 | $28.75 | $28.75 | $28.69 | $28.72 | $28.72 | 7,721 |
| 2021-09-29 | $28.77 | $28.81 | $28.76 | $28.81 | $28.81 | 988 |
| 2021-09-28 | $28.76 | $28.79 | $28.76 | $28.79 | $28.79 | 2,391 |
| 2021-09-27 | $28.89 | $28.95 | $28.89 | $28.94 | $28.94 | 2,956 |
| 2021-09-24 | $28.99 | $28.99 | $28.97 | $28.97 | $28.97 | 464 |
| 2021-09-23 | $28.96 | $29.00 | $28.95 | $28.95 | $28.95 | 8,078 |
| 2021-09-22 | $28.80 | $28.85 | $28.80 | $28.85 | $28.85 | 1,183 |
| 2021-09-21 | $28.86 | $28.86 | $28.70 | $28.76 | $28.76 | 8,570 |
| 2021-09-20 | $28.69 | $28.74 | $28.63 | $28.73 | $28.73 | 8,844 |
| 2021-09-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 82 |
| 2021-09-16 | $28.96 | $28.97 | $28.96 | $28.97 | $28.97 | 361 |
| 2021-09-15 | $28.94 | $28.97 | $28.94 | $28.97 | $28.97 | 1,257 |
| 2021-09-14 | $28.90 | $28.90 | $28.84 | $28.90 | $28.90 | 208 |
| 2021-09-13 | $28.89 | $28.93 | $28.84 | $28.93 | $28.93 | 1,766 |
| 2021-09-10 | $28.94 | $28.94 | $28.87 | $28.91 | $28.91 | 3,253 |
| 2021-09-09 | $28.95 | $28.99 | $28.94 | $28.99 | $28.99 | 4,371 |
| 2021-09-08 | $28.99 | $29.03 | $28.95 | $29.00 | $29.00 | 2,840 |
| 2021-09-07 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 2 |
| 2021-09-03 | $29.04 | $29.06 | $29.04 | $29.06 | $29.06 | 924 |
| 2021-09-02 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 1,962 |
| 2021-09-01 | $29.04 | $29.04 | $28.99 | $29.04 | $29.04 | 1,962 |
| 2021-08-31 | $29.06 | $29.06 | $28.97 | $29.03 | $29.03 | 951 |
| 2021-08-30 | $28.97 | $29.04 | $28.97 | $29.04 | $29.04 | 427 |
| 2021-08-27 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 1,056 |
| 2021-08-26 | $28.92 | $28.94 | $28.92 | $28.94 | $28.94 | 1,056 |
| 2021-08-25 | $28.98 | $29.01 | $28.94 | $29.01 | $29.01 | 591 |
| 2021-08-24 | $28.89 | $28.95 | $28.89 | $28.95 | $28.95 | 4,571 |
| 2021-08-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 3 |
| 2021-08-20 | $28.85 | $28.88 | $28.85 | $28.88 | $28.88 | 898 |
| 2021-08-19 | $28.78 | $28.80 | $28.78 | $28.80 | $28.80 | 2,002 |
| 2021-08-18 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 44 |
| 2021-08-17 | $28.92 | $28.92 | $28.78 | $28.87 | $28.87 | 5,053 |
| 2021-08-16 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 206 |
| 2021-08-13 | $28.88 | $28.96 | $28.88 | $28.91 | $28.91 | 1,062 |
| 2021-08-12 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 144 |
| 2021-08-11 | $28.85 | $28.87 | $28.85 | $28.87 | $28.87 | 1,661 |
| 2021-08-10 | $28.81 | $28.85 | $28.81 | $28.85 | $28.85 | 300 |
| 2021-08-09 | $28.80 | $28.86 | $28.80 | $28.86 | $28.86 | 382,344 |
| 2021-08-06 | $28.84 | $28.88 | $28.82 | $28.85 | $28.85 | 1,129 |
| 2021-08-05 | $28.77 | $28.87 | $28.77 | $28.83 | $28.83 | 4,896 |
| 2021-08-04 | $28.79 | $28.79 | $28.76 | $28.76 | $28.76 | 404 |
| 2021-08-03 | $28.83 | $28.85 | $28.77 | $28.81 | $28.81 | 1,827 |
| 2021-08-02 | $28.83 | $28.84 | $28.73 | $28.74 | $28.74 | 33,442 |
| 2021-07-30 | $28.77 | $28.80 | $28.77 | $28.80 | $28.80 | 976 |
| 2021-07-29 | $28.90 | $28.90 | $28.79 | $28.82 | $28.82 | 2,161 |
| 2021-07-28 | $28.91 | $28.91 | $28.74 | $28.81 | $28.81 | 2,658 |
| 2021-07-27 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 338 |
| 2021-07-26 | $28.76 | $28.81 | $28.76 | $28.81 | $28.81 | 961 |
| 2021-07-23 | $28.79 | $28.84 | $28.79 | $28.80 | $28.80 | 2,328 |
| 2021-07-22 | $28.67 | $28.73 | $28.67 | $28.73 | $28.73 | 3,436 |
| 2021-07-21 | $28.65 | $28.72 | $28.65 | $28.70 | $28.70 | 2,729 |
| 2021-07-20 | $28.67 | $28.71 | $28.65 | $28.65 | $28.65 | 5,981 |
| 2021-07-19 | $28.56 | $28.56 | $28.42 | $28.46 | $28.46 | 72,817 |
| 2021-07-16 | $28.68 | $28.71 | $28.63 | $28.64 | $28.64 | 3,740 |
| 2021-07-15 | $28.64 | $28.69 | $28.64 | $28.69 | $28.69 | 589 |
| 2021-07-14 | $28.77 | $28.80 | $28.73 | $28.73 | $28.73 | 53,724 |
| 2021-07-13 | $28.75 | $28.77 | $28.71 | $28.71 | $28.71 | 1,334 |
| 2021-07-12 | $28.76 | $28.80 | $28.69 | $28.75 | $28.75 | 10,215 |
| 2021-07-09 | $28.61 | $28.73 | $28.61 | $28.72 | $28.72 | 2,545 |
| 2021-07-08 | $28.68 | $28.68 | $28.63 | $28.63 | $28.63 | 749 |
| 2021-07-07 | $28.75 | $28.76 | $28.72 | $28.72 | $28.72 | 1,167 |
| 2021-07-06 | $28.63 | $28.67 | $28.61 | $28.67 | $28.67 | 2,109 |
| 2021-07-02 | $28.69 | $28.71 | $28.64 | $28.71 | $28.71 | 1,426 |
| 2021-07-01 | $28.73 | $28.73 | $28.64 | $28.64 | $28.64 | 6,804 |
| 2021-06-30 | $28.57 | $28.65 | $28.57 | $28.61 | $28.61 | 2,936 |
| 2021-06-29 | $28.74 | $28.74 | $28.60 | $28.60 | $28.60 | 5,019 |
| 2021-06-28 | $28.64 | $28.65 | $28.54 | $28.62 | $28.62 | 21,686 |
| 2021-06-25 | $28.67 | $28.67 | $28.54 | $28.64 | $28.64 | 3,960 |
| 2021-06-24 | $28.59 | $28.61 | $28.55 | $28.57 | $28.57 | 7,659 |
| 2021-06-23 | $28.57 | $28.58 | $28.50 | $28.54 | $28.54 | 12,045 |
| 2021-06-22 | $28.50 | $28.56 | $28.47 | $28.53 | $28.53 | 15,733 |
| 2021-06-21 | $28.36 | $28.50 | $28.36 | $28.45 | $28.45 | 39,527 |
| 2021-06-18 | $28.44 | $28.44 | $28.33 | $28.35 | $28.35 | 11,867 |
| 2021-06-17 | $28.48 | $28.49 | $28.39 | $28.44 | $28.44 | 23,027 |
| 2021-06-16 | $28.50 | $28.53 | $28.40 | $28.45 | $28.45 | 20,192 |
| 2021-06-15 | $28.59 | $28.59 | $28.47 | $28.47 | $28.47 | 4,411 |
| 2021-06-14 | $28.50 | $28.51 | $28.43 | $28.50 | $28.50 | 6,225 |
| 2021-06-11 | $28.57 | $28.57 | $28.47 | $28.52 | $28.52 | 41,005 |
| 2021-06-10 | $28.52 | $28.52 | $28.41 | $28.41 | $28.41 | 23,377 |
| 2021-06-09 | $28.52 | $28.52 | $28.39 | $28.40 | $28.40 | 14,451 |
| 2021-06-08 | $28.52 | $28.52 | $28.35 | $28.45 | $28.45 | 19,108 |
| 2021-06-07 | $28.52 | $28.52 | $28.37 | $28.41 | $28.41 | 14,043 |
| 2021-06-04 | $28.43 | $28.46 | $28.33 | $28.37 | $28.37 | 9,060 |
| 2021-06-03 | $28.36 | $28.36 | $28.27 | $28.33 | $28.33 | 33,471 |
| 2021-06-02 | $28.45 | $28.45 | $28.36 | $28.36 | $28.36 | 32,781 |
| 2021-06-01 | $28.50 | $28.50 | $28.29 | $28.42 | $28.42 | 211,363 |
| 2021-05-28 | $28.43 | $28.44 | $28.26 | $28.41 | $28.41 | 624,131 |
| 2021-05-27 | $28.46 | $28.46 | $28.39 | $28.42 | $28.42 | 7,942 |
| 2021-05-26 | $28.42 | $28.42 | $28.39 | $28.41 | $28.41 | 744,025 |
| 2021-05-25 | $28.45 | $28.45 | $28.39 | $28.39 | $28.39 | 100 |
| 2021-05-24 | $28.33 | $28.39 | $28.33 | $28.39 | $28.39 | 2,338 |
| 2021-05-21 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 21 |
| 2021-05-20 | $28.44 | $28.44 | $28.38 | $28.38 | $28.38 | 173 |
| 2021-05-19 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 80 |
| 2021-05-18 | $28.34 | $28.38 | $28.34 | $28.38 | $28.38 | 295 |
| 2021-05-17 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 101 |
| 2021-05-14 | $28.39 | $28.40 | $28.39 | $28.39 | $28.39 | 2,273 |
| 2021-05-13 | $28.40 | $28.40 | $28.37 | $28.37 | $28.37 | 901 |
| 2021-05-12 | $28.43 | $28.43 | $28.37 | $28.37 | $28.37 | 481 |
| 2021-05-11 | $28.46 | $28.46 | $28.32 | $28.38 | $28.38 | 291 |
| 2021-05-10 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2021-05-07 | $28.29 | $28.39 | $28.29 | $28.39 | $28.39 | 971 |
| 2021-05-06 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 7 |
| 2021-05-05 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 1 |
| 2021-05-04 | $28.31 | $28.38 | $28.31 | $28.38 | $28.38 | 709 |
| 2021-05-03 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 29 |
| 2021-04-30 | $28.33 | $28.38 | $28.33 | $28.37 | $28.37 | 375 |
| 2021-04-29 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 145 |
| 2021-04-28 | $28.33 | $28.39 | $28.33 | $28.39 | $28.39 | 145 |
| 2021-04-27 | $28.33 | $28.39 | $28.33 | $28.39 | $28.39 | 960 |
| 2021-04-26 | $28.33 | $28.38 | $28.32 | $28.38 | $28.38 | 5,923 |
| 2021-04-23 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 23 |
| 2021-04-22 | $28.37 | $28.38 | $28.37 | $28.38 | $28.38 | 4,634 |
| 2021-04-21 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 2,200 |
| 2021-04-20 | $28.32 | $28.37 | $28.32 | $28.37 | $28.37 | 146 |
| 2021-04-19 | $28.37 | $28.43 | $28.37 | $28.37 | $28.37 | 1,384 |
| 2021-04-16 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2021-04-15 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2021-04-14 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 1,890 |
| 2021-04-13 | $28.33 | $28.38 | $28.32 | $28.38 | $28.38 | 1,890 |
| 2021-04-12 | $28.46 | $28.46 | $28.31 | $28.32 | $28.32 | 1,178 |
| 2021-04-09 | $28.32 | $28.37 | $28.31 | $28.37 | $28.37 | 529 |
| 2021-04-08 | $28.31 | $28.37 | $28.29 | $28.37 | $28.37 | 2,573 |
| 2021-04-07 | $28.31 | $28.42 | $28.30 | $28.36 | $28.36 | 4,822 |
| 2021-04-06 | $28.31 | $28.36 | $28.29 | $28.36 | $28.36 | 139,524 |
| 2021-04-05 | $28.44 | $28.44 | $28.32 | $28.32 | $28.32 | 1,831 |
| 2021-04-01 | $28.33 | $28.41 | $28.33 | $28.39 | $28.39 | 1,891 |
| 2021-03-31 | $28.34 | $28.38 | $28.33 | $28.38 | $28.38 | 450 |
| 2021-03-30 | $28.30 | $28.33 | $28.30 | $28.33 | $28.33 | 392 |
| 2021-03-29 | $28.30 | $28.38 | $28.30 | $28.32 | $28.32 | 2,648 |
| 2021-03-26 | $28.26 | $28.38 | $28.26 | $28.32 | $28.32 | 7,423 |
| 2021-03-25 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 17 |
| 2021-03-24 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 17 |
| 2021-03-23 | $28.42 | $28.42 | $28.25 | $28.36 | $28.36 | 3,351 |
| 2021-03-22 | $28.25 | $28.28 | $28.25 | $28.27 | $28.27 | 10,660 |
| 2021-03-19 | $28.33 | $28.33 | $28.29 | $28.29 | $28.29 | 934 |
| 2021-03-18 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 11,346 |
| 2021-03-17 | $28.25 | $28.33 | $28.25 | $28.33 | $28.33 | 11,346 |
| 2021-03-16 | $28.30 | $28.30 | $28.24 | $28.29 | $28.29 | 6,196 |
| 2021-03-15 | $28.34 | $28.34 | $28.29 | $28.29 | $28.29 | 460 |
| 2021-03-12 | $28.17 | $28.31 | $28.17 | $28.27 | $28.27 | 2,172 |
| 2021-03-11 | $28.31 | $28.31 | $28.26 | $28.26 | $28.26 | 635 |
| 2021-03-10 | $28.28 | $28.28 | $28.22 | $28.24 | $28.24 | 1,030 |
| 2021-03-09 | $28.23 | $28.23 | $28.18 | $28.21 | $28.21 | 1,010 |
| 2021-03-08 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2021-03-05 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 10,050 |
| 2021-03-04 | $28.21 | $28.21 | $28.08 | $28.08 | $28.08 | 10,050 |
| 2021-03-03 | $28.21 | $28.22 | $28.19 | $28.21 | $28.21 | 9,180 |
| 2021-03-02 | $28.21 | $28.24 | $28.21 | $28.24 | $28.24 | 254 |
| 2021-03-01 | $28.20 | $28.20 | $28.15 | $28.20 | $28.20 | 2,706 |
| 2021-02-26 | $28.05 | $28.13 | $28.05 | $28.13 | $28.13 | 5,971 |
| 2021-02-25 | $28.18 | $28.18 | $28.09 | $28.09 | $28.09 | 1,051 |
| 2021-02-24 | $28.16 | $28.26 | $28.15 | $28.21 | $28.21 | 6,884 |
| 2021-02-23 | $28.16 | $28.21 | $28.15 | $28.17 | $28.17 | 2,472 |
| 2021-02-22 | $28.24 | $28.24 | $28.11 | $28.16 | $28.16 | 1,473 |
| 2021-02-19 | $28.17 | $28.23 | $28.17 | $28.17 | $28.17 | 1,092 |
| 2021-02-18 | $28.14 | $28.23 | $28.14 | $28.17 | $28.17 | 4,273 |
| 2021-02-17 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 1,920 |
| 2021-02-16 | $28.12 | $28.24 | $28.12 | $28.17 | $28.17 | 1,920 |
| 2021-02-12 | $28.10 | $28.18 | $28.10 | $28.14 | $28.14 | 623 |
| 2021-02-11 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2021-02-10 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 675 |
| 2021-02-09 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | 675 |
| 2021-02-08 | $28.14 | $28.22 | $28.14 | $28.17 | $28.17 | 11,731 |
| 2021-02-05 | $28.13 | $28.13 | $28.12 | $28.12 | $28.12 | 130 |
| 2021-02-04 | $28.06 | $28.11 | $28.06 | $28.11 | $28.11 | 1,479 |
| 2021-02-03 | $28.04 | $28.06 | $28.02 | $28.06 | $28.06 | 1,580 |
| 2021-02-02 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 15 |
| 2021-02-01 | $27.93 | $27.97 | $27.93 | $27.97 | $27.97 | 300 |
| 2021-01-29 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 7,989 |
| 2021-01-28 | $27.92 | $28.07 | $27.92 | $27.97 | $27.97 | 7,989 |
| 2021-01-27 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 25 |
| 2021-01-26 | $28.02 | $28.14 | $28.02 | $28.07 | $28.07 | 108,932 |
| 2021-01-25 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 2 |
| 2021-01-22 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 2,488 |
| 2021-01-21 | $28.05 | $28.14 | $27.96 | $28.08 | $28.08 | 2,488 |
| 2021-01-20 | $28.02 | $28.09 | $28.02 | $28.09 | $28.09 | 3,001 |
| 2021-01-19 | $28.02 | $28.04 | $28.02 | $28.04 | $28.04 | 2,248 |
| 2021-01-15 | $27.96 | $27.97 | $27.96 | $27.97 | $27.97 | 1,362 |
| 2021-01-14 | $28.00 | $28.04 | $27.99 | $28.04 | $28.04 | 1,232 |
| 2021-01-13 | $28.01 | $28.06 | $28.01 | $28.06 | $28.06 | 1,807 |
| 2021-01-12 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 984 |
| 2021-01-11 | $28.03 | $28.03 | $27.93 | $28.02 | $28.02 | 984 |
| 2021-01-08 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 1,413 |
| 2021-01-07 | $28.00 | $28.04 | $27.98 | $28.04 | $28.04 | 1,413 |
| 2021-01-06 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 4 |
| 2021-01-05 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 4 |
| 2021-01-04 | $27.93 | $27.93 | $27.85 | $27.86 | $27.86 | 2,811 |
| 2020-12-31 | $28.00 | $28.00 | $27.98 | $27.98 | $27.98 | 540 |
| 2020-12-30 | $27.92 | $27.97 | $27.91 | $27.97 | $27.97 | 953 |
| 2020-12-29 | $27.94 | $27.95 | $27.94 | $27.95 | $27.95 | 518 |
| 2020-12-28 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 972 |
| 2020-12-24 | $27.88 | $27.95 | $27.86 | $27.95 | $27.95 | 5,793 |
| 2020-12-23 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 3,110 |
| 2020-12-22 | $27.85 | $27.89 | $27.84 | $27.89 | $27.89 | 3,110 |
| 2020-12-21 | $27.93 | $27.93 | $27.86 | $27.88 | $27.88 | 1,300 |
| 2020-12-18 | $27.91 | $27.91 | $27.89 | $27.89 | $27.89 | 465 |
| 2020-12-17 | $27.89 | $27.95 | $27.89 | $27.95 | $27.95 | 340 |
| 2020-12-16 | $27.90 | $27.92 | $27.90 | $27.92 | $27.92 | 562 |
| 2020-12-15 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
| 2020-12-14 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 34 |
| 2020-12-11 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2020-12-10 | $27.86 | $27.93 | $27.85 | $27.93 | $27.93 | 5,384 |
| 2020-12-09 | $27.84 | $27.90 | $27.84 | $27.90 | $27.90 | 1,510 |
| 2020-12-08 | $27.90 | $27.93 | $27.90 | $27.93 | $27.93 | 653 |
| 2020-12-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2020-12-04 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 11 |
| 2020-12-03 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 173 |
| 2020-12-02 | $27.87 | $27.89 | $27.87 | $27.89 | $27.89 | 173 |
| 2020-12-01 | $27.84 | $27.88 | $27.84 | $27.88 | $27.88 | 3,493 |
| 2020-11-30 | $27.84 | $27.84 | $27.78 | $27.82 | $27.82 | 11,231 |
| 2020-11-27 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 5,700 |
| 2020-11-25 | $27.79 | $27.86 | $27.79 | $27.86 | $27.86 | 5,700 |
| 2020-11-24 | $27.80 | $27.85 | $27.80 | $27.85 | $27.85 | 5,893 |
| 2020-11-23 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2020-11-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 19,288 |
| 2020-11-19 | $27.75 | $27.75 | $27.73 | $27.73 | $27.73 | 1,712 |
| 2020-11-18 | $27.80 | $27.80 | $27.77 | $27.77 | $27.77 | 120 |
| 2020-11-17 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 867 |
| 2020-11-16 | $27.81 | $27.82 | $27.81 | $27.82 | $27.82 | 867 |
| 2020-11-13 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 5,690 |
| 2020-11-12 | $27.71 | $27.72 | $27.62 | $27.70 | $27.70 | 5,690 |
| 2020-11-11 | $27.69 | $27.85 | $27.69 | $27.79 | $27.79 | 18,747 |
| 2020-11-10 | $27.69 | $27.70 | $27.67 | $27.67 | $27.67 | 2,331 |
| 2020-11-09 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 9 |
| 2020-11-06 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 10 |
| 2020-11-05 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 200 |
| 2020-11-04 | $27.43 | $27.55 | $27.43 | $27.55 | $27.55 | 200 |
| 2020-11-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 100 |
| 2020-11-02 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 529 |
| 2020-10-30 | $27.02 | $27.12 | $27.02 | $27.12 | $27.12 | 529 |
| 2020-10-29 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1,040 |
| 2020-10-28 | $27.18 | $27.18 | $27.13 | $27.13 | $27.13 | 1,040 |
| 2020-10-27 | $27.40 | $27.40 | $27.39 | $27.39 | $27.39 | 1,497 |
| 2020-10-26 | $27.33 | $27.40 | $27.33 | $27.40 | $27.40 | 1,880 |
| 2020-10-23 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2020-10-22 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 21 |
| 2020-10-21 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 21 |
| 2020-10-20 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 1,414 |
| 2020-10-19 | $27.46 | $27.50 | $27.44 | $27.44 | $27.44 | 1,414 |
| 2020-10-16 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 90 |
| 2020-10-15 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 90 |
| 2020-10-14 | $27.52 | $27.56 | $27.51 | $27.56 | $27.56 | 6,508 |
| 2020-10-13 | $27.57 | $27.58 | $27.57 | $27.58 | $27.58 | 370 |
| 2020-10-12 | $27.57 | $27.62 | $27.57 | $27.62 | $27.62 | 12,350 |
| 2020-10-09 | $27.46 | $27.52 | $27.46 | $27.52 | $27.52 | 357 |
| 2020-10-08 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 6,226 |
| 2020-10-07 | $27.31 | $27.40 | $27.30 | $27.40 | $27.40 | 6,226 |
| 2020-10-06 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 162 |
| 2020-10-05 | $27.28 | $27.35 | $27.28 | $27.35 | $27.35 | 935 |
| 2020-10-02 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 75 |
| 2020-10-01 | $27.32 | $27.32 | $27.30 | $27.30 | $27.30 | 2,440 |
| 2020-09-30 | $27.26 | $27.31 | $27.25 | $27.31 | $27.31 | 2,166 |
| 2020-09-29 | $27.27 | $27.27 | $27.25 | $27.25 | $27.25 | 449 |
| 2020-09-28 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 101 |
| 2020-09-25 | $27.04 | $27.15 | $27.04 | $27.15 | $27.15 | 101 |
| 2020-09-24 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 85 |
| 2020-09-23 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 85 |
| 2020-09-22 | $27.17 | $27.18 | $27.14 | $27.18 | $27.18 | 671 |
| 2020-09-21 | $27.04 | $27.06 | $26.99 | $27.05 | $27.05 | 1,559 |
| 2020-09-18 | $27.20 | $27.22 | $27.15 | $27.15 | $27.15 | 2,643 |
| 2020-09-17 | $27.27 | $27.27 | $27.26 | $27.26 | $27.26 | 247 |
| 2020-09-16 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 47 |
| 2020-09-15 | $27.34 | $27.34 | $27.31 | $27.31 | $27.31 | 491 |
| 2020-09-14 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 2,493 |
| 2020-09-11 | $27.17 | $27.24 | $27.10 | $27.24 | $27.24 | 2,493 |
| 2020-09-10 | $27.34 | $27.34 | $27.19 | $27.19 | $27.19 | 3,706 |
| 2020-09-09 | $27.32 | $27.34 | $27.29 | $27.34 | $27.34 | 397 |
| 2020-09-08 | $27.25 | $27.25 | $27.15 | $27.16 | $27.16 | 507 |
| 2020-09-04 | $27.25 | $27.29 | $27.08 | $27.27 | $27.27 | 3,405 |
| 2020-09-03 | $27.41 | $27.41 | $27.24 | $27.29 | $27.29 | 500 |
| 2020-09-02 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 10 |
| 2020-09-01 | $27.45 | $27.48 | $27.40 | $27.43 | $27.43 | 54,578 |
| 2020-08-31 | $27.42 | $27.53 | $27.42 | $27.46 | $27.46 | 1,045 |
| 2020-08-28 | $27.44 | $27.52 | $27.40 | $27.50 | $27.50 | 7,904 |
| 2020-08-27 | $27.51 | $27.53 | $27.46 | $27.47 | $27.47 | 4,318 |
| 2020-08-26 | $27.50 | $27.53 | $27.43 | $27.46 | $27.46 | 2,883 |
| 2020-08-25 | $27.35 | $27.42 | $27.35 | $27.40 | $27.40 | 5,359 |
| 2020-08-24 | $27.37 | $27.45 | $27.37 | $27.40 | $27.40 | 2,401 |
| 2020-08-21 | $27.37 | $27.37 | $27.31 | $27.37 | $27.37 | 21,986 |
| 2020-08-20 | $27.39 | $27.39 | $27.31 | $27.36 | $27.36 | 4,417 |
| 2020-08-19 | $27.43 | $27.43 | $27.32 | $27.32 | $27.32 | 3,300 |
| 2020-08-18 | $27.29 | $27.43 | $27.29 | $27.37 | $27.37 | 4,559 |
| 2020-08-17 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 55 |
| 2020-08-14 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 186 |
| 2020-08-13 | $27.27 | $27.34 | $27.27 | $27.34 | $27.34 | 200 |
| 2020-08-12 | $27.31 | $27.36 | $27.26 | $27.29 | $27.29 | 2,312 |
| 2020-08-11 | $27.35 | $27.35 | $27.27 | $27.27 | $27.27 | 8,335 |
| 2020-08-10 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 3,724 |
| 2020-08-07 | $27.29 | $27.29 | $27.24 | $27.26 | $27.26 | 3,724 |
| 2020-08-06 | $27.31 | $27.32 | $27.26 | $27.32 | $27.32 | 1,537 |
| 2020-08-05 | $27.35 | $27.35 | $27.31 | $27.31 | $27.31 | 711 |
| 2020-08-04 | $27.27 | $27.29 | $27.16 | $27.18 | $27.18 | 2,579 |
| 2020-08-03 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 60 |
| 2020-07-31 | $27.12 | $27.25 | $27.02 | $27.25 | $27.25 | 19,782 |
| 2020-07-30 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 74 |
| 2020-07-29 | $27.05 | $27.14 | $27.05 | $27.14 | $27.14 | 303 |
| 2020-07-28 | $27.15 | $27.16 | $27.02 | $27.14 | $27.14 | 4,035 |
| 2020-07-27 | $27.05 | $27.12 | $27.05 | $27.12 | $27.12 | 2,187 |
| 2020-07-24 | $27.04 | $27.07 | $27.04 | $27.04 | $27.04 | 565 |
| 2020-07-23 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 37 |
| 2020-07-22 | $27.11 | $27.18 | $27.08 | $27.18 | $27.18 | 1,047 |
| 2020-07-21 | $27.19 | $27.22 | $27.07 | $27.07 | $27.07 | 24,493 |
| 2020-07-20 | $27.05 | $27.09 | $27.00 | $27.09 | $27.09 | 3,718 |
| 2020-07-17 | $27.07 | $27.07 | $27.06 | $27.06 | $27.06 | 200 |
| 2020-07-16 | $27.02 | $27.02 | $26.99 | $26.99 | $26.99 | 200 |
| 2020-07-15 | $27.07 | $27.09 | $27.02 | $27.03 | $27.03 | 700 |
| 2020-07-14 | $26.89 | $27.06 | $26.89 | $27.06 | $27.06 | 400 |
| 2020-07-13 | $27.02 | $27.09 | $26.81 | $26.81 | $26.81 | 2,400 |
| 2020-07-10 | $26.96 | $26.96 | $26.89 | $26.92 | $26.92 | 300 |
| 2020-07-09 | $26.85 | $26.88 | $26.78 | $26.83 | $26.83 | 38,400 |
| 2020-07-08 | $26.86 | $26.99 | $26.86 | $26.92 | $26.92 | 2,900 |
| 2020-07-07 | $27.01 | $27.01 | $26.88 | $26.88 | $26.88 | 100 |
| 2020-07-06 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 10 |
| 2020-07-02 | $27.01 | $27.02 | $26.81 | $26.81 | $26.81 | 2,700 |
| 2020-07-01 | $26.81 | $26.90 | $26.75 | $26.75 | $26.75 | 10,800 |
| 2020-06-30 | $26.75 | $26.77 | $26.64 | $26.76 | $26.76 | 18,900 |
| 2020-06-29 | $26.44 | $26.69 | $26.44 | $26.69 | $26.69 | 6,000 |
| 2020-06-26 | $26.54 | $26.57 | $26.51 | $26.51 | $26.51 | 4,500 |
| 2020-06-25 | $26.70 | $26.70 | $26.67 | $26.67 | $26.67 | 100 |
| 2020-06-24 | $26.65 | $26.67 | $26.54 | $26.63 | $26.63 | 5,200 |
| 2020-06-23 | $26.91 | $26.91 | $26.79 | $26.83 | $26.83 | 4,906 |
| 2020-06-22 | $26.69 | $26.76 | $26.66 | $26.69 | $26.69 | 2,768 |
| 2020-06-19 | $26.65 | $26.76 | $26.56 | $26.72 | $26.72 | 10,755 |
| 2020-06-18 | $26.62 | $26.71 | $26.55 | $26.65 | $26.65 | 6,900 |
| 2020-06-17 | $26.81 | $26.81 | $26.60 | $26.66 | $26.66 | 14,268 |
| 2020-06-16 | $26.88 | $26.89 | $26.63 | $26.63 | $26.63 | 5,400 |
| 2020-06-15 | $26.46 | $26.60 | $26.46 | $26.60 | $26.60 | 1,900 |
| 2020-06-12 | $26.44 | $26.55 | $26.29 | $26.52 | $26.52 | 10,342 |
| 2020-06-11 | $26.82 | $26.82 | $26.32 | $26.44 | $26.44 | 24,607 |
| 2020-06-10 | $26.98 | $26.99 | $26.88 | $26.97 | $26.97 | 7,100 |
| 2020-06-09 | $27.03 | $27.04 | $26.99 | $27.02 | $27.02 | 18,100 |
| 2020-06-08 | $27.09 | $27.16 | $26.99 | $27.05 | $27.05 | 10,534 |
| 2020-06-05 | $27.04 | $27.06 | $26.97 | $27.02 | $27.02 | 3,011 |
| 2020-06-04 | $26.85 | $26.86 | $26.73 | $26.76 | $26.76 | 46,671 |
| 2020-06-03 | $26.78 | $26.85 | $26.73 | $26.84 | $26.84 | 29,100 |
| 2020-06-02 | $26.71 | $26.72 | $26.63 | $26.72 | $26.72 | 20,622 |
| 2020-06-01 | $26.66 | $26.71 | $26.57 | $26.71 | $26.71 | 267,204 |
| 2020-05-29 | $26.50 | $26.76 | $26.34 | $26.72 | $26.72 | 50,032 |
| 2020-05-28 | $26.52 | $26.71 | $26.50 | $26.50 | $26.50 | 43,691 |
| 2020-05-27 | $26.30 | $26.52 | $26.22 | $26.52 | $26.52 | 15,533 |
| 2020-05-26 | $26.41 | $26.41 | $26.28 | $26.30 | $26.30 | 5,800 |
| 2020-05-22 | $25.74 | $25.93 | $25.69 | $25.93 | $25.93 | 7,673 |
| 2020-05-21 | $25.93 | $26.00 | $25.73 | $25.74 | $25.74 | 806,500 |
| 2020-05-20 | $25.97 | $26.07 | $25.91 | $26.00 | $26.00 | 2,600 |
| 2020-05-19 | $25.89 | $25.90 | $25.70 | $25.70 | $25.70 | 4,638 |
| 2020-05-18 | $25.74 | $25.89 | $25.63 | $25.89 | $25.89 | 28,300 |
| 2020-05-15 | $25.12 | $25.22 | $25.02 | $25.20 | $25.20 | 2,630 |
| 2020-05-14 | $24.95 | $25.12 | $24.92 | $25.12 | $25.12 | 1,900 |
| 2020-05-13 | $25.16 | $25.16 | $24.67 | $24.95 | $24.95 | 20,000 |
| 2020-05-12 | $25.75 | $25.81 | $25.23 | $25.25 | $25.25 | 14,562 |
| 2020-05-11 | $25.69 | $25.75 | $25.54 | $25.75 | $25.75 | 9,958 |
| 2020-05-08 | $25.43 | $25.69 | $25.42 | $25.69 | $25.69 | 20,700 |
| 2020-05-07 | $25.43 | $25.49 | $25.34 | $25.37 | $25.37 | 535,900 |
| 2020-05-06 | $25.27 | $25.28 | $25.18 | $25.18 | $25.18 | 6,600 |
| 2020-05-05 | $25.54 | $25.54 | $25.32 | $25.32 | $25.32 | 1,200 |
| 2020-05-04 | $24.92 | $25.16 | $24.92 | $25.16 | $25.16 | 15,300 |
| 2020-05-01 | $25.22 | $25.29 | $25.16 | $25.16 | $25.16 | 7,000 |
| 2020-04-30 | $25.52 | $25.56 | $25.50 | $25.56 | $25.56 | 1,100 |
| 2020-04-29 | $25.78 | $25.78 | $25.52 | $25.71 | $25.71 | 2,432 |
| 2020-04-28 | $25.70 | $25.70 | $25.31 | $25.37 | $25.37 | 141,847 |
| 2020-04-27 | $25.41 | $25.47 | $25.18 | $25.43 | $25.43 | 3,915 |
| 2020-04-24 | $24.93 | $25.15 | $24.89 | $25.15 | $25.15 | 10,277 |
| 2020-04-23 | $25.25 | $25.25 | $24.97 | $25.05 | $25.05 | 8,555 |
| 2020-04-22 | $25.17 | $25.17 | $24.92 | $25.11 | $25.11 | 14,113 |
| 2020-04-21 | $24.73 | $24.80 | $24.70 | $24.73 | $24.73 | 5,200 |
| 2020-04-20 | $25.35 | $25.38 | $25.16 | $25.16 | $25.16 | 15,572 |
| 2020-04-17 | $25.55 | $25.55 | $25.16 | $25.35 | $25.35 | 11,809 |
| 2020-04-16 | $25.00 | $25.17 | $24.90 | $25.17 | $25.17 | 14,647 |
| 2020-04-15 | $25.02 | $25.12 | $24.84 | $25.00 | $25.00 | 205,380 |
| 2020-04-14 | $25.16 | $25.28 | $25.00 | $25.28 | $25.28 | 43,500 |
| 2020-04-13 | $25.18 | $25.18 | $24.70 | $24.85 | $24.85 | 47,097 |
| 2020-04-09 | $24.96 | $27.52 | $24.88 | $25.07 | $25.07 | 721,000 |
| 2020-04-08 | $24.59 | $25.02 | $24.50 | $25.02 | $25.02 | 45,643 |
| 2020-04-07 | $24.47 | $24.96 | $24.42 | $24.42 | $24.42 | 116,189 |
| 2020-04-06 | $24.19 | $24.47 | $24.13 | $24.47 | $24.47 | 8,300 |
| 2020-04-03 | $23.68 | $23.75 | $23.53 | $23.68 | $23.68 | 40,500 |
| 2020-04-02 | $23.81 | $23.94 | $23.72 | $23.83 | $23.83 | 19,900 |
| 2020-04-01 | $23.86 | $23.86 | $23.48 | $23.48 | $23.48 | 8,200 |
| 2020-03-31 | $24.37 | $24.37 | $24.03 | $24.07 | $24.07 | 20,092 |
| 2020-03-30 | $24.22 | $24.28 | $24.18 | $24.28 | $24.28 | 2,900 |
| 2020-03-27 | $24.30 | $24.39 | $23.89 | $23.97 | $23.97 | 14,746 |
| 2020-03-26 | $23.98 | $24.27 | $23.96 | $24.27 | $24.27 | 46,200 |
| 2020-03-25 | $23.70 | $23.96 | $23.35 | $23.78 | $23.78 | 16,566 |
| 2020-03-24 | $23.00 | $24.24 | $23.00 | $23.70 | $23.70 | 28,700 |
| 2020-03-23 | $23.03 | $23.04 | $22.68 | $22.81 | $22.81 | 1,002,477 |
| 2020-03-20 | $23.59 | $23.59 | $23.00 | $23.03 | $23.03 | 11,524 |
| 2020-03-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2020-03-18 | $23.53 | $23.59 | $22.89 | $23.32 | $23.32 | 11,300 |
| 2020-03-17 | $23.55 | $24.02 | $23.33 | $23.91 | $23.91 | 3,245 |
| 2020-03-16 | $24.03 | $24.05 | $23.55 | $23.55 | $23.55 | 9,100 |
| 2020-03-13 | $24.28 | $24.64 | $24.03 | $24.64 | $24.64 | 2,751 |
| 2020-03-12 | $24.08 | $24.52 | $24.08 | $24.08 | $24.08 | 3,000 |
| 2020-03-11 | $24.77 | $24.78 | $24.77 | $24.78 | $24.78 | 200 |
| 2020-03-10 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2020-03-09 | $24.83 | $24.83 | $24.80 | $24.82 | $24.82 | 1,100 |
| 2020-03-06 | $25.48 | $25.49 | $25.31 | $25.49 | $25.49 | 1,240 |
| 2020-03-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2020-03-04 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2020-03-03 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2020-03-02 | $25.80 | $25.81 | $25.64 | $25.81 | $25.81 | 24,300 |
| 2020-02-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2020-02-27 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1 |
| 2020-02-26 | $25.95 | $27.09 | $25.92 | $25.92 | $25.92 | 202 |
| 2020-02-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 140 |
| 2020-02-24 | $26.19 | $26.19 | $26.17 | $26.17 | $26.17 | 300 |
| 2020-02-21 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2020-02-20 | $26.44 | $26.45 | $26.36 | $26.41 | $26.41 | 3,757 |
| 2020-02-19 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2020-02-18 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2020-02-14 | $26.41 | $26.42 | $26.41 | $26.41 | $26.41 | 462 |
| 2020-02-13 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2020-02-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2020-02-11 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2020-02-10 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 495 |
| 2020-02-07 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2020-02-06 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 2,000 |
| 2020-02-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2020-02-04 | $26.30 | $26.31 | $26.30 | $26.31 | $26.31 | 500 |
| 2020-02-03 | $26.26 | $26.26 | $26.23 | $26.23 | $26.23 | 800 |
| 2020-01-31 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2020-01-30 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2020-01-29 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2020-01-28 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 100 |
| 2020-01-27 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 160 |
| 2020-01-24 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2020-01-23 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 390 |
| 2020-01-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2020-01-21 | $26.31 | $26.32 | $26.28 | $26.32 | $26.32 | 400 |
| 2020-01-17 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2020-01-16 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2020-01-15 | $26.32 | $26.32 | $26.27 | $26.27 | $26.27 | 300 |
| 2020-01-14 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2020-01-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2020-01-10 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2020-01-09 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1 |
| 2020-01-08 | $26.16 | $26.20 | $26.12 | $26.20 | $26.20 | 1,503 |
| 2020-01-07 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2020-01-06 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2020-01-03 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 300 |
| 2020-01-02 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2019-12-31 | $26.08 | $26.11 | $26.08 | $26.11 | $26.11 | 160 |
| 2019-12-30 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 491 |
| 2019-12-27 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2019-12-26 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2019-12-24 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2019-12-23 | $26.10 | $26.13 | $26.10 | $26.10 | $26.10 | 692 |
| 2019-12-20 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 384 |
| 2019-12-19 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2019-12-18 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2019-12-17 | $26.09 | $26.09 | $26.06 | $26.06 | $26.06 | 200 |
| 2019-12-16 | $25.99 | $26.09 | $25.99 | $26.05 | $26.05 | 3,000 |
| 2019-12-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 200 |
| 2019-12-12 | $25.94 | $26.03 | $25.94 | $25.97 | $25.97 | 15,500 |
| 2019-12-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2019-12-10 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2019-12-09 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 26 |
| 2019-12-06 | $25.89 | $25.92 | $25.89 | $25.92 | $25.92 | 1,700 |
| 2019-12-05 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2019-12-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 1,000 |
| 2019-12-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 31 |
| 2019-12-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 193 |
| 2019-11-29 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2019-11-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2019-11-26 | $25.91 | $25.99 | $25.88 | $25.93 | $25.93 | 5,458 |
| 2019-11-25 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2019-11-22 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 87 |
| 2019-11-21 | $25.85 | $25.86 | $25.80 | $25.85 | $25.85 | 800 |
| 2019-11-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2019-11-19 | $25.90 | $26.01 | $25.89 | $25.89 | $25.89 | 1,468 |
| 2019-11-18 | $26.92 | $26.92 | $26.92 | $26.92 | $25.90 | 0 |
| 2019-11-15 | $26.90 | $26.90 | $26.90 | $26.90 | $25.88 | 300 |
| 2019-11-14 | $26.85 | $26.85 | $26.85 | $26.85 | $25.83 | 0 |
| 2019-11-13 | $26.84 | $26.84 | $26.81 | $26.84 | $25.82 | 4,000 |
| 2019-11-12 | $26.84 | $26.84 | $26.84 | $26.84 | $25.82 | 0 |
| 2019-11-11 | $26.83 | $26.83 | $26.83 | $26.83 | $25.81 | 0 |
| 2019-11-08 | $26.82 | $26.82 | $26.82 | $26.82 | $25.81 | 0 |
| 2019-11-07 | $26.83 | $26.84 | $26.80 | $26.80 | $25.79 | 1,900 |
| 2019-11-06 | $26.78 | $26.78 | $26.78 | $26.78 | $25.76 | 0 |
| 2019-11-05 | $26.79 | $26.79 | $26.79 | $26.79 | $25.77 | 0 |
| 2019-11-04 | $26.80 | $26.80 | $26.80 | $26.80 | $25.78 | 0 |
| 2019-11-01 | $26.74 | $26.74 | $26.74 | $26.74 | $25.73 | 0 |
| 2019-10-31 | $26.64 | $26.64 | $26.64 | $26.64 | $25.63 | 0 |
| 2019-10-30 | $26.70 | $26.70 | $26.70 | $26.70 | $25.69 | 0 |
| 2019-10-29 | $26.68 | $26.68 | $26.68 | $26.68 | $25.67 | 0 |
| 2019-10-28 | $26.67 | $26.68 | $26.67 | $26.68 | $25.67 | 400 |
| 2019-10-25 | $26.62 | $26.62 | $26.62 | $26.62 | $25.62 | 0 |
| 2019-10-24 | $26.58 | $26.58 | $26.58 | $26.58 | $25.57 | 0 |
| 2019-10-23 | $26.57 | $26.57 | $26.57 | $26.57 | $25.56 | 0 |
| 2019-10-22 | $26.57 | $26.57 | $26.57 | $26.57 | $25.57 | 0 |
| 2019-10-21 | $26.58 | $26.58 | $26.58 | $26.58 | $25.58 | 0 |
| 2019-10-18 | $26.54 | $26.54 | $26.54 | $26.54 | $25.54 | 0 |
| 2019-10-17 | $26.55 | $26.55 | $26.55 | $26.55 | $25.55 | 0 |
| 2019-10-16 | $26.52 | $26.52 | $26.52 | $26.52 | $25.52 | 0 |
| 2019-10-15 | $26.53 | $26.53 | $26.53 | $26.53 | $25.53 | 200 |
| 2019-10-14 | $26.45 | $26.45 | $26.45 | $26.45 | $25.45 | 0 |
| 2019-10-11 | $26.43 | $26.46 | $26.43 | $26.43 | $25.43 | 5,000 |
| 2019-10-10 | $26.34 | $26.34 | $26.34 | $26.34 | $25.34 | 0 |
| 2019-10-09 | $26.28 | $26.30 | $26.28 | $26.30 | $25.31 | 2,200 |
| 2019-10-08 | $26.19 | $26.22 | $26.19 | $26.22 | $25.23 | 200 |
| 2019-10-07 | $26.34 | $26.34 | $26.34 | $26.34 | $25.35 | 48 |
| 2019-10-04 | $26.35 | $26.35 | $26.35 | $26.35 | $25.36 | 0 |
| 2019-10-03 | $26.21 | $26.21 | $26.21 | $26.21 | $25.22 | 0 |
| 2019-10-02 | $26.17 | $26.17 | $26.14 | $26.15 | $25.16 | 5,900 |
| 2019-10-01 | $26.36 | $26.36 | $26.36 | $26.36 | $25.37 | 0 |
| 2019-09-30 | $26.39 | $26.39 | $26.39 | $26.39 | $25.39 | 0 |
| 2019-09-27 | $26.36 | $26.36 | $26.33 | $26.34 | $25.35 | 3,200 |
| 2019-09-26 | $26.39 | $26.39 | $26.39 | $26.39 | $25.40 | 0 |
| 2019-09-25 | $26.41 | $26.41 | $26.41 | $26.41 | $25.41 | 0 |
| 2019-09-24 | $26.36 | $26.36 | $26.36 | $26.36 | $25.37 | 0 |
| 2019-09-23 | $26.43 | $26.43 | $26.43 | $26.43 | $25.43 | 0 |
| 2019-09-20 | $26.41 | $26.41 | $26.41 | $26.41 | $25.41 | 477 |
| 2019-09-19 | $26.51 | $26.51 | $26.46 | $26.46 | $25.46 | 600 |
| 2019-09-18 | $26.45 | $26.46 | $26.41 | $26.44 | $25.44 | 2,100 |
| 2019-09-17 | $26.47 | $26.48 | $26.47 | $26.48 | $25.48 | 400 |
| 2019-09-16 | $26.47 | $26.47 | $26.45 | $26.45 | $25.45 | 5,400 |
| 2019-09-13 | $26.51 | $26.51 | $26.50 | $26.50 | $25.50 | 700 |
| 2019-09-12 | $26.48 | $26.49 | $26.48 | $26.49 | $25.49 | 2,400 |
| 2019-09-11 | $26.42 | $26.42 | $26.42 | $26.42 | $25.42 | 0 |
| 2019-09-10 | $26.37 | $26.37 | $26.37 | $26.37 | $25.38 | 70 |
| 2019-09-09 | $26.38 | $26.38 | $26.38 | $26.38 | $25.38 | 0 |
| 2019-09-06 | $26.37 | $26.38 | $26.37 | $26.38 | $25.38 | 0 |
| 2019-09-05 | $26.42 | $26.42 | $26.37 | $26.37 | $25.38 | 300 |
| 2019-09-04 | $26.16 | $26.23 | $26.16 | $26.23 | $25.24 | 0 |
| 2019-09-03 | $26.19 | $26.19 | $26.16 | $26.16 | $25.17 | 0 |
| 2019-08-30 | $26.20 | $26.20 | $26.19 | $26.19 | $25.21 | 0 |
| 2019-08-29 | $26.13 | $26.25 | $26.13 | $26.20 | $25.21 | 4,333 |
| 2019-08-28 | $26.08 | $26.08 | $26.08 | $26.08 | $25.10 | 0 |
| 2019-08-27 | $25.99 | $26.03 | $25.99 | $26.03 | $25.04 | 870 |
| 2019-08-26 | $26.04 | $26.04 | $26.04 | $26.04 | $25.06 | 0 |
| 2019-08-23 | $26.00 | $26.00 | $25.92 | $25.92 | $24.94 | 807 |
| 2019-08-22 | $26.18 | $26.22 | $26.18 | $26.22 | $25.23 | 1,133 |
| 2019-08-21 | $26.21 | $26.21 | $26.21 | $26.21 | $25.22 | 0 |
| 2019-08-20 | $26.22 | $26.22 | $26.14 | $26.14 | $25.15 | 381 |
| 2019-08-19 | $26.21 | $26.21 | $26.21 | $26.21 | $25.23 | 7 |
| 2019-08-16 | $26.09 | $26.09 | $26.09 | $26.09 | $25.11 | 0 |
| 2019-08-15 | $25.95 | $25.95 | $25.95 | $25.95 | $24.97 | 200 |
| 2019-08-14 | $25.91 | $25.91 | $25.91 | $25.91 | $24.94 | 200 |
| 2019-08-13 | $26.09 | $26.25 | $26.09 | $26.19 | $25.20 | 4,100 |
| 2019-08-12 | $26.18 | $26.18 | $26.18 | $26.18 | $25.19 | 5,200 |
| 2019-08-09 | $26.18 | $26.18 | $26.18 | $26.18 | $25.19 | 0 |
| 2019-08-08 | $26.16 | $26.25 | $26.16 | $26.21 | $25.23 | 14,599 |
| 2019-08-07 | $25.91 | $26.15 | $25.90 | $26.08 | $25.09 | 4,500 |
| 2019-08-06 | $26.03 | $26.07 | $26.03 | $26.07 | $25.09 | 288 |
| 2019-08-05 | $26.00 | $26.00 | $25.96 | $25.96 | $24.98 | 100 |
| 2019-08-02 | $26.26 | $26.26 | $26.18 | $26.23 | $25.24 | 3,800 |
| 2019-08-01 | $26.29 | $26.29 | $26.29 | $26.29 | $25.29 | 400 |
| 2019-07-31 | $26.40 | $26.41 | $26.36 | $26.36 | $25.36 | 784 |
| 2019-07-30 | $26.48 | $26.48 | $26.45 | $26.45 | $25.45 | 1,141 |
| 2019-07-29 | $26.48 | $26.48 | $26.48 | $26.48 | $25.48 | 1 |
| 2019-07-26 | $26.43 | $26.49 | $26.43 | $26.49 | $25.49 | 0 |
| 2019-07-25 | $26.43 | $26.43 | $26.43 | $26.43 | $25.43 | 0 |
| 2019-07-24 | $26.46 | $26.46 | $26.46 | $26.46 | $25.46 | 0 |
| 2019-07-23 | $26.43 | $26.43 | $26.43 | $26.43 | $25.43 | 71 |
| 2019-07-22 | $26.38 | $26.38 | $26.38 | $26.38 | $25.38 | 0 |
| 2019-07-19 | $26.35 | $26.35 | $26.35 | $26.35 | $25.35 | 30 |
| 2019-07-18 | $26.40 | $26.40 | $26.40 | $26.40 | $25.40 | 0 |
| 2019-07-17 | $26.38 | $26.38 | $26.38 | $26.38 | $25.38 | 0 |
| 2019-07-16 | $26.42 | $26.42 | $26.42 | $26.42 | $25.42 | 0 |
| 2019-07-15 | $26.44 | $26.44 | $26.44 | $26.44 | $25.44 | 0 |
| 2019-07-12 | $26.43 | $26.43 | $26.43 | $26.43 | $25.44 | 0 |
| 2019-07-11 | $26.39 | $26.39 | $26.39 | $26.39 | $25.40 | 0 |
| 2019-07-10 | $26.38 | $26.38 | $26.36 | $26.36 | $25.37 | 4,372 |
| 2019-07-09 | $26.32 | $26.33 | $26.32 | $26.33 | $25.34 | 347 |
| 2019-07-08 | $26.35 | $26.35 | $26.32 | $26.32 | $25.33 | 164 |
| 2019-07-05 | $26.36 | $26.36 | $26.36 | $26.36 | $25.36 | 0 |
| 2019-07-03 | $26.34 | $26.38 | $26.34 | $26.38 | $25.39 | 900 |
| 2019-07-02 | $26.30 | $26.32 | $26.30 | $26.32 | $25.32 | 380 |
| 2019-07-01 | $26.28 | $26.28 | $26.28 | $26.28 | $25.29 | 0 |
| 2019-06-28 | $26.21 | $26.21 | $26.21 | $26.21 | $25.22 | 100 |
| 2019-06-27 | $26.15 | $26.17 | $26.14 | $26.14 | $25.15 | 3,144 |
| 2019-06-26 | $26.09 | $26.11 | $26.09 | $26.11 | $25.13 | 420 |
| 2019-06-25 | $26.13 | $26.17 | $26.11 | $26.11 | $25.12 | 1,082 |
| 2019-06-24 | $26.24 | $26.25 | $26.21 | $26.21 | $25.22 | 5,476 |
| 2019-06-21 | $26.19 | $26.22 | $26.19 | $26.20 | $25.22 | 3,213 |
| 2019-06-20 | $26.29 | $26.29 | $26.22 | $26.22 | $25.23 | 150 |
| 2019-06-19 | $26.12 | $26.14 | $26.08 | $26.12 | $25.13 | 2,473 |
| 2019-06-18 | $26.12 | $26.12 | $26.04 | $26.08 | $25.09 | 5,408 |
| 2019-06-17 | $25.97 | $26.04 | $25.97 | $26.00 | $25.02 | 5,689 |
| 2019-06-14 | $25.95 | $25.99 | $25.95 | $25.99 | $25.01 | 3,756 |
| 2019-06-13 | $25.96 | $26.01 | $25.90 | $25.98 | $25.00 | 25,824 |
| 2019-06-12 | $25.99 | $25.99 | $25.95 | $25.95 | $24.97 | 2,225 |
| 2019-06-11 | $25.96 | $25.99 | $25.95 | $25.95 | $24.98 | 5,467 |
| 2019-06-10 | $26.01 | $26.02 | $25.94 | $25.95 | $24.97 | 9,590 |
| 2019-06-07 | $25.97 | $25.98 | $25.88 | $25.92 | $24.94 | 6,206 |
| 2019-06-06 | $25.81 | $25.82 | $25.71 | $25.82 | $24.85 | 1,270 |
| 2019-06-05 | $25.70 | $25.79 | $25.70 | $25.75 | $24.78 | 18,413 |
| 2019-06-04 | $25.51 | $25.66 | $25.51 | $25.65 | $24.68 | 4,524 |
| 2019-06-03 | $25.55 | $25.55 | $25.38 | $25.41 | $24.45 | 18,010 |
Innovator U.S. Equity Ultra Buffer ETF - June (UJUN) News Headlines
Recent Innovator U.S. Equity Ultra Buffer ETF - June (UJUN) News
Similar Companies to Innovator U.S. Equity Ultra Buffer ETF - June (UJUN) 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 | -- | -- | -- |