Innovator U.S. Equity Ultra Buffer ETF - May (UMAY) Exchange: BATS
Data as of May 1, 2024
$30.32 ($0.00) -0.01%
Innovator U.S. Equity Ultra Buffer ETF - May - Daily Information
Click for more stock information on Innovator U.S. Equity Ultra Buffer ETF - May.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $30.31 |
| Previous Close | $30.32 |
| High | $30.32 |
| Low | $30.31 |
| Adjusted Open | $30.31 |
| Previous Adjusted Close | $30.32 |
| Adjusted High | $30.32 |
| Adjusted Low | $30.31 |
About Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)
Innovator S&P 500 Ultra Buffer ETF May
Invest in Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)
Historical Stock Data for Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $30.31 | $30.32 | $30.31 | $30.32 | $30.32 | 373 |
| 2024-04-11 | $30.34 | $30.34 | $30.28 | $30.32 | $30.32 | 5,104 |
| 2024-04-10 | $30.33 | $30.33 | $30.26 | $30.31 | $30.31 | 3,904 |
| 2024-04-09 | $30.27 | $30.32 | $30.27 | $30.30 | $30.30 | 424 |
| 2024-04-08 | $30.28 | $30.30 | $30.26 | $30.30 | $30.30 | 1,574 |
| 2024-04-05 | $30.28 | $30.31 | $30.28 | $30.29 | $30.29 | 1,985 |
| 2024-04-04 | $30.28 | $30.29 | $30.27 | $30.27 | $30.27 | 3,028 |
| 2024-04-03 | $30.22 | $30.28 | $30.22 | $30.27 | $30.27 | 1,627 |
| 2024-04-02 | $30.22 | $30.29 | $30.22 | $30.27 | $30.27 | 35,350 |
| 2024-04-01 | $30.20 | $30.27 | $30.20 | $30.27 | $30.27 | 9,238 |
| 2024-03-28 | $30.25 | $30.27 | $30.25 | $30.26 | $30.26 | 1,314 |
| 2024-03-27 | $30.25 | $30.29 | $30.20 | $30.25 | $30.25 | 1,981 |
| 2024-03-26 | $30.22 | $30.24 | $30.19 | $30.24 | $30.24 | 9,426 |
| 2024-03-25 | $30.21 | $30.24 | $30.21 | $30.22 | $30.22 | 2,825 |
| 2024-03-22 | $30.21 | $30.26 | $30.21 | $30.24 | $30.24 | 6,976 |
| 2024-03-21 | $30.16 | $30.23 | $30.16 | $30.22 | $30.22 | 1,206 |
| 2024-03-20 | $30.19 | $30.21 | $30.15 | $30.21 | $30.21 | 228,335 |
| 2024-03-19 | $30.20 | $30.20 | $30.18 | $30.19 | $30.19 | 476 |
| 2024-03-18 | $30.13 | $30.19 | $30.13 | $30.19 | $30.19 | 1,478 |
| 2024-03-15 | $30.14 | $30.17 | $30.14 | $30.17 | $30.17 | 2,140 |
| 2024-03-14 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 462 |
| 2024-03-13 | $30.16 | $30.18 | $30.11 | $30.16 | $30.16 | 12,113 |
| 2024-03-12 | $30.16 | $30.16 | $30.10 | $30.15 | $30.15 | 16,153 |
| 2024-03-11 | $30.15 | $30.15 | $30.07 | $30.12 | $30.12 | 3,211 |
| 2024-03-08 | $30.09 | $30.12 | $30.09 | $30.12 | $30.12 | 6,560 |
| 2024-03-07 | $30.12 | $30.17 | $30.08 | $30.12 | $30.12 | 1,107 |
| 2024-03-06 | $30.12 | $30.12 | $30.07 | $30.11 | $30.11 | 1,248 |
| 2024-03-05 | $30.08 | $30.11 | $30.07 | $30.11 | $30.11 | 713 |
| 2024-03-04 | $30.10 | $30.15 | $30.08 | $30.11 | $30.11 | 10,159 |
| 2024-03-01 | $30.10 | $30.11 | $30.06 | $30.11 | $30.11 | 25,255 |
| 2024-02-29 | $30.06 | $30.08 | $30.06 | $30.08 | $30.08 | 1,978 |
| 2024-02-28 | $30.05 | $30.07 | $30.03 | $30.07 | $30.07 | 1,815 |
| 2024-02-27 | $30.05 | $30.10 | $30.04 | $30.08 | $30.08 | 2,303 |
| 2024-02-26 | $30.04 | $30.09 | $30.02 | $30.06 | $30.06 | 2,157 |
| 2024-02-23 | $30.07 | $30.07 | $30.01 | $30.03 | $30.03 | 1,341 |
| 2024-02-22 | $30.00 | $30.04 | $30.00 | $30.02 | $30.02 | 2,213 |
| 2024-02-21 | $29.95 | $29.95 | $29.91 | $29.95 | $29.95 | 2,641 |
| 2024-02-20 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 1,641 |
| 2024-02-16 | $29.95 | $29.96 | $29.94 | $29.96 | $29.96 | 3,858 |
| 2024-02-15 | $29.94 | $29.97 | $29.93 | $29.95 | $29.95 | 760 |
| 2024-02-14 | $29.89 | $29.93 | $29.88 | $29.91 | $29.91 | 1,426 |
| 2024-02-13 | $29.87 | $29.90 | $29.82 | $29.85 | $29.85 | 9,601 |
| 2024-02-12 | $29.93 | $29.95 | $29.92 | $29.94 | $29.94 | 2,799 |
| 2024-02-09 | $29.96 | $29.96 | $29.94 | $29.94 | $29.94 | 274 |
| 2024-02-08 | $29.89 | $29.91 | $29.88 | $29.89 | $29.89 | 6,736 |
| 2024-02-07 | $29.81 | $29.91 | $29.81 | $29.89 | $29.89 | 13,093 |
| 2024-02-06 | $29.84 | $29.87 | $29.81 | $29.87 | $29.87 | 2,482 |
| 2024-02-05 | $29.83 | $29.83 | $29.78 | $29.83 | $29.83 | 2,560 |
| 2024-02-02 | $29.79 | $29.83 | $29.79 | $29.83 | $29.83 | 8,204 |
| 2024-02-01 | $29.74 | $29.78 | $29.71 | $29.76 | $29.76 | 9,208 |
| 2024-01-31 | $29.75 | $29.75 | $29.71 | $29.71 | $29.71 | 411 |
| 2024-01-30 | $29.78 | $29.80 | $29.77 | $29.80 | $29.80 | 12,595 |
| 2024-01-29 | $29.75 | $29.78 | $29.74 | $29.78 | $29.78 | 7,140 |
| 2024-01-26 | $29.73 | $29.77 | $29.73 | $29.73 | $29.73 | 4,656 |
| 2024-01-25 | $29.75 | $29.75 | $29.73 | $29.73 | $29.73 | 1,623 |
| 2024-01-24 | $29.74 | $29.77 | $29.70 | $29.70 | $29.70 | 2,174 |
| 2024-01-23 | $29.68 | $29.70 | $29.68 | $29.70 | $29.70 | 1,395 |
| 2024-01-22 | $29.65 | $29.69 | $29.65 | $29.66 | $29.66 | 8,306 |
| 2024-01-19 | $29.59 | $29.64 | $29.57 | $29.62 | $29.62 | 42,160 |
| 2024-01-18 | $29.48 | $29.54 | $29.44 | $29.54 | $29.54 | 2,994 |
| 2024-01-17 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 95 |
| 2024-01-16 | $29.53 | $29.53 | $29.46 | $29.49 | $29.49 | 8,381 |
| 2024-01-12 | $29.52 | $29.56 | $29.50 | $29.54 | $29.54 | 6,817 |
| 2024-01-11 | $29.44 | $29.53 | $29.44 | $29.50 | $29.50 | 22,998 |
| 2024-01-10 | $29.47 | $29.51 | $29.46 | $29.49 | $29.49 | 32,237 |
| 2024-01-09 | $29.34 | $29.46 | $29.34 | $29.46 | $29.46 | 3,081 |
| 2024-01-08 | $29.35 | $29.44 | $29.35 | $29.44 | $29.44 | 10,883 |
| 2024-01-05 | $29.32 | $29.35 | $29.24 | $29.31 | $29.31 | 18,471 |
| 2024-01-04 | $29.31 | $29.31 | $29.26 | $29.26 | $29.26 | 6,610 |
| 2024-01-03 | $29.30 | $29.34 | $29.28 | $29.28 | $29.28 | 1,134 |
| 2024-01-02 | $29.35 | $29.38 | $29.30 | $29.36 | $29.36 | 10,871 |
| 2023-12-29 | $29.41 | $29.43 | $29.35 | $29.41 | $29.41 | 10,397 |
| 2023-12-28 | $29.41 | $29.44 | $29.39 | $29.40 | $29.40 | 4,365 |
| 2023-12-27 | $29.36 | $29.43 | $29.36 | $29.40 | $29.40 | 2,270 |
| 2023-12-26 | $29.31 | $29.42 | $29.31 | $29.36 | $29.36 | 14,317 |
| 2023-12-22 | $29.29 | $29.37 | $29.28 | $29.31 | $29.31 | 1,095 |
| 2023-12-21 | $29.22 | $29.29 | $29.18 | $29.29 | $29.29 | 1,414 |
| 2023-12-20 | $29.30 | $29.37 | $29.20 | $29.20 | $29.20 | 2,173 |
| 2023-12-19 | $29.30 | $29.34 | $29.28 | $29.32 | $29.32 | 8,749 |
| 2023-12-18 | $29.27 | $29.32 | $29.25 | $29.28 | $29.28 | 20,864 |
| 2023-12-15 | $29.23 | $29.26 | $29.23 | $29.26 | $29.26 | 933 |
| 2023-12-14 | $29.22 | $29.30 | $29.21 | $29.23 | $29.23 | 5,650 |
| 2023-12-13 | $29.07 | $29.22 | $29.06 | $29.21 | $29.21 | 10,836 |
| 2023-12-12 | $29.05 | $29.08 | $29.00 | $29.07 | $29.07 | 26,860 |
| 2023-12-11 | $28.93 | $29.02 | $28.93 | $29.01 | $29.01 | 2,455 |
| 2023-12-08 | $28.91 | $28.96 | $28.86 | $28.91 | $28.91 | 3,129 |
| 2023-12-07 | $28.84 | $28.89 | $28.84 | $28.87 | $28.87 | 5,842 |
| 2023-12-06 | $28.82 | $28.82 | $28.76 | $28.76 | $28.76 | 7,855 |
| 2023-12-05 | $28.79 | $28.83 | $28.78 | $28.79 | $28.79 | 5,548 |
| 2023-12-04 | $28.75 | $28.83 | $28.75 | $28.83 | $28.83 | 3,985 |
| 2023-12-01 | $28.87 | $28.90 | $28.85 | $28.88 | $28.88 | 6,563 |
| 2023-11-30 | $28.72 | $28.83 | $28.72 | $28.81 | $28.81 | 3,142 |
| 2023-11-29 | $28.80 | $28.80 | $28.77 | $28.77 | $28.77 | 2,972 |
| 2023-11-28 | $28.76 | $28.77 | $28.74 | $28.76 | $28.76 | 1,118 |
| 2023-11-27 | $28.76 | $28.77 | $28.72 | $28.76 | $28.76 | 5,700 |
| 2023-11-24 | $28.73 | $28.76 | $28.73 | $28.75 | $28.75 | 2,184 |
| 2023-11-22 | $28.77 | $28.77 | $28.70 | $28.73 | $28.73 | 1,634 |
| 2023-11-21 | $28.63 | $28.68 | $28.62 | $28.68 | $28.68 | 2,062 |
| 2023-11-20 | $28.60 | $28.72 | $28.60 | $28.70 | $28.70 | 2,157 |
| 2023-11-17 | $28.58 | $28.61 | $28.54 | $28.59 | $28.59 | 2,138 |
| 2023-11-16 | $28.49 | $28.57 | $28.49 | $28.55 | $28.55 | 6,732 |
| 2023-11-15 | $28.56 | $28.58 | $28.51 | $28.55 | $28.55 | 3,743 |
| 2023-11-14 | $28.46 | $28.54 | $28.46 | $28.52 | $28.52 | 12,683 |
| 2023-11-13 | $28.14 | $28.22 | $28.14 | $28.22 | $28.22 | 592 |
| 2023-11-10 | $28.00 | $28.23 | $27.98 | $28.23 | $28.23 | 93,916 |
| 2023-11-09 | $28.07 | $28.12 | $27.92 | $27.95 | $27.95 | 105,909 |
| 2023-11-08 | $28.12 | $28.12 | $28.03 | $28.10 | $28.10 | 7,973 |
| 2023-11-07 | $28.00 | $28.07 | $28.00 | $28.07 | $28.07 | 714 |
| 2023-11-06 | $27.96 | $28.03 | $27.96 | $28.03 | $28.03 | 6,835 |
| 2023-11-03 | $27.86 | $28.05 | $27.86 | $28.01 | $28.01 | 5,972 |
| 2023-11-02 | $27.65 | $27.84 | $27.65 | $27.83 | $27.83 | 8,027 |
| 2023-11-01 | $27.42 | $27.51 | $27.42 | $27.51 | $27.51 | 2,005 |
| 2023-10-31 | $27.29 | $27.36 | $27.27 | $27.33 | $27.33 | 3,872 |
| 2023-10-30 | $27.15 | $27.27 | $27.10 | $27.24 | $27.24 | 2,828 |
| 2023-10-27 | $27.21 | $27.21 | $27.00 | $27.06 | $27.06 | 6,629 |
| 2023-10-26 | $27.24 | $27.24 | $27.11 | $27.16 | $27.16 | 4,331 |
| 2023-10-25 | $27.39 | $27.40 | $27.29 | $27.33 | $27.33 | 6,168 |
| 2023-10-24 | $27.52 | $27.59 | $27.49 | $27.56 | $27.56 | 1,402 |
| 2023-10-23 | $27.53 | $27.53 | $27.43 | $27.44 | $27.44 | 1,087 |
| 2023-10-20 | $27.60 | $27.60 | $27.46 | $27.47 | $27.47 | 4,675 |
| 2023-10-19 | $27.75 | $27.75 | $27.62 | $27.68 | $27.68 | 9,598 |
| 2023-10-18 | $27.86 | $27.90 | $27.75 | $27.75 | $27.75 | 7,854 |
| 2023-10-17 | $27.82 | $27.99 | $27.82 | $27.96 | $27.96 | 435,897 |
| 2023-10-16 | $27.92 | $28.02 | $27.92 | $27.99 | $27.99 | 1,903 |
| 2023-10-13 | $27.85 | $27.85 | $27.75 | $27.83 | $27.83 | 1,881 |
| 2023-10-12 | $27.97 | $28.00 | $27.79 | $27.87 | $27.87 | 9,510 |
| 2023-10-11 | $27.92 | $27.95 | $27.89 | $27.95 | $27.95 | 3,720 |
| 2023-10-10 | $27.84 | $27.97 | $27.84 | $27.89 | $27.89 | 9,596 |
| 2023-10-09 | $27.66 | $27.81 | $27.66 | $27.80 | $27.80 | 1,345 |
| 2023-10-06 | $27.40 | $27.77 | $27.40 | $27.72 | $27.72 | 10,427 |
| 2023-10-05 | $27.51 | $27.57 | $27.44 | $27.53 | $27.53 | 18,150 |
| 2023-10-04 | $27.46 | $27.57 | $27.46 | $27.57 | $27.57 | 9,471 |
| 2023-10-03 | $27.50 | $27.50 | $27.37 | $27.41 | $27.41 | 5,937 |
| 2023-10-02 | $27.59 | $27.62 | $27.56 | $27.62 | $27.62 | 2,065 |
| 2023-09-29 | $27.73 | $27.80 | $27.62 | $27.67 | $27.67 | 5,124 |
| 2023-09-28 | $27.55 | $27.70 | $27.55 | $27.66 | $27.66 | 68,458 |
| 2023-09-27 | $27.48 | $27.62 | $27.46 | $27.54 | $27.54 | 6,946 |
| 2023-09-26 | $27.60 | $27.62 | $27.54 | $27.56 | $27.56 | 2,328 |
| 2023-09-25 | $27.65 | $27.76 | $27.65 | $27.76 | $27.76 | 12,074 |
| 2023-09-22 | $27.79 | $27.79 | $27.69 | $27.69 | $27.69 | 6,771 |
| 2023-09-21 | $27.83 | $27.83 | $27.73 | $27.73 | $27.73 | 3,345 |
| 2023-09-20 | $28.13 | $28.19 | $27.97 | $27.97 | $27.97 | 8,162 |
| 2023-09-19 | $28.02 | $28.11 | $28.02 | $28.10 | $28.10 | 11,863 |
| 2023-09-18 | $28.10 | $28.16 | $28.10 | $28.12 | $28.12 | 8,891 |
| 2023-09-15 | $28.27 | $28.27 | $28.11 | $28.11 | $28.11 | 15,211 |
| 2023-09-14 | $28.18 | $28.28 | $28.18 | $28.25 | $28.25 | 9,857 |
| 2023-09-13 | $28.12 | $28.17 | $28.12 | $28.13 | $28.13 | 3,398 |
| 2023-09-12 | $28.13 | $28.19 | $28.12 | $28.13 | $28.13 | 4,996 |
| 2023-09-11 | $28.14 | $28.20 | $28.14 | $28.18 | $28.18 | 1,653 |
| 2023-09-08 | $28.14 | $28.14 | $28.07 | $28.11 | $28.11 | 5,813 |
| 2023-09-07 | $28.04 | $28.12 | $28.04 | $28.09 | $28.09 | 4,797 |
| 2023-09-06 | $28.10 | $28.14 | $28.04 | $28.13 | $28.13 | 12,034 |
| 2023-09-05 | $28.19 | $28.23 | $28.18 | $28.21 | $28.21 | 1,611 |
| 2023-09-01 | $28.34 | $28.34 | $28.22 | $28.25 | $28.25 | 1,711 |
| 2023-08-31 | $28.27 | $28.27 | $28.21 | $28.23 | $28.23 | 1,441 |
| 2023-08-30 | $28.23 | $28.25 | $28.22 | $28.22 | $28.22 | 2,263 |
| 2023-08-29 | $28.08 | $28.19 | $28.08 | $28.19 | $28.19 | 11,562 |
| 2023-08-28 | $27.94 | $28.00 | $27.94 | $28.00 | $28.00 | 3,169 |
| 2023-08-25 | $27.85 | $27.93 | $27.84 | $27.92 | $27.92 | 2,028 |
| 2023-08-24 | $27.85 | $27.90 | $27.83 | $27.83 | $27.83 | 2,727 |
| 2023-08-23 | $27.99 | $28.00 | $27.95 | $27.98 | $27.98 | 1,366 |
| 2023-08-22 | $27.83 | $27.90 | $27.80 | $27.85 | $27.85 | 8,103 |
| 2023-08-21 | $27.80 | $27.91 | $27.80 | $27.88 | $27.88 | 1,790 |
| 2023-08-18 | $27.73 | $27.79 | $27.73 | $27.78 | $27.78 | 1,499 |
| 2023-08-17 | $27.86 | $27.86 | $27.74 | $27.79 | $27.79 | 3,111 |
| 2023-08-16 | $27.94 | $27.94 | $27.86 | $27.93 | $27.93 | 16,587 |
| 2023-08-15 | $28.03 | $28.03 | $27.96 | $27.97 | $27.97 | 6,905 |
| 2023-08-14 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 1,555 |
| 2023-08-11 | $28.03 | $28.08 | $28.03 | $28.03 | $28.03 | 1,110 |
| 2023-08-10 | $28.17 | $28.17 | $27.99 | $28.02 | $28.02 | 3,414 |
| 2023-08-09 | $28.07 | $28.11 | $28.00 | $28.04 | $28.04 | 5,066 |
| 2023-08-08 | $28.01 | $28.12 | $27.99 | $28.11 | $28.11 | 11,416 |
| 2023-08-07 | $28.11 | $28.15 | $28.09 | $28.14 | $28.14 | 8,342 |
| 2023-08-04 | $28.06 | $28.08 | $28.03 | $28.03 | $28.03 | 500 |
| 2023-08-03 | $28.09 | $28.13 | $28.06 | $28.09 | $28.09 | 10,552 |
| 2023-08-02 | $28.10 | $28.16 | $28.08 | $28.11 | $28.11 | 10,133 |
| 2023-08-01 | $28.28 | $28.29 | $28.22 | $28.25 | $28.25 | 8,634 |
| 2023-07-31 | $28.31 | $28.31 | $28.23 | $28.27 | $28.27 | 6,525 |
| 2023-07-28 | $28.32 | $28.32 | $28.25 | $28.25 | $28.25 | 4,127 |
| 2023-07-27 | $28.30 | $28.30 | $28.16 | $28.16 | $28.16 | 5,461 |
| 2023-07-26 | $28.20 | $28.26 | $28.20 | $28.24 | $28.24 | 3,536 |
| 2023-07-25 | $28.19 | $28.27 | $28.19 | $28.24 | $28.24 | 3,823 |
| 2023-07-24 | $28.24 | $28.24 | $28.19 | $28.20 | $28.20 | 2,417 |
| 2023-07-21 | $28.18 | $28.21 | $28.15 | $28.21 | $28.21 | 15,685 |
| 2023-07-20 | $28.15 | $28.18 | $28.13 | $28.14 | $28.14 | 21,392 |
| 2023-07-19 | $28.22 | $28.26 | $28.22 | $28.25 | $28.25 | 5,567 |
| 2023-07-18 | $28.18 | $28.23 | $28.18 | $28.23 | $28.23 | 3,488 |
| 2023-07-17 | $28.15 | $28.19 | $28.15 | $28.19 | $28.19 | 1,064 |
| 2023-07-14 | $28.16 | $28.16 | $28.08 | $28.14 | $28.14 | 15,412 |
| 2023-07-13 | $28.10 | $28.18 | $28.05 | $28.18 | $28.18 | 182,473 |
| 2023-07-12 | $28.06 | $28.06 | $28.01 | $28.06 | $28.06 | 8,030 |
| 2023-07-11 | $27.87 | $27.92 | $27.87 | $27.91 | $27.91 | 2,685 |
| 2023-07-10 | $27.85 | $27.85 | $27.80 | $27.83 | $27.83 | 4,911 |
| 2023-07-07 | $27.86 | $27.89 | $27.79 | $27.79 | $27.79 | 3,458 |
| 2023-07-06 | $27.79 | $27.87 | $27.79 | $27.87 | $27.87 | 9,255 |
| 2023-07-05 | $27.92 | $27.94 | $27.91 | $27.93 | $27.93 | 39,565 |
| 2023-07-03 | $27.91 | $27.97 | $27.90 | $27.93 | $27.93 | 1,705 |
| 2023-06-30 | $27.88 | $27.95 | $27.88 | $27.95 | $27.95 | 11,237 |
| 2023-06-29 | $27.73 | $27.83 | $27.73 | $27.82 | $27.82 | 6,288 |
| 2023-06-28 | $27.75 | $27.77 | $27.72 | $27.73 | $27.73 | 2,106 |
| 2023-06-27 | $27.73 | $27.76 | $27.71 | $27.72 | $27.72 | 7,030 |
| 2023-06-26 | $27.67 | $27.67 | $27.62 | $27.62 | $27.62 | 5,774 |
| 2023-06-23 | $27.66 | $27.68 | $27.63 | $27.66 | $27.66 | 2,058 |
| 2023-06-22 | $27.67 | $27.75 | $27.64 | $27.71 | $27.71 | 12,076 |
| 2023-06-21 | $27.70 | $27.74 | $27.65 | $27.65 | $27.65 | 7,144 |
| 2023-06-20 | $27.68 | $27.77 | $27.68 | $27.77 | $27.77 | 6,494 |
| 2023-06-16 | $27.81 | $27.82 | $27.73 | $27.73 | $27.73 | 25,868 |
| 2023-06-15 | $27.75 | $27.83 | $27.71 | $27.80 | $27.80 | 6,652 |
| 2023-06-14 | $27.66 | $27.75 | $27.61 | $27.67 | $27.67 | 7,790 |
| 2023-06-13 | $27.66 | $27.70 | $27.64 | $27.66 | $27.66 | 10,231 |
| 2023-06-12 | $27.62 | $27.62 | $27.52 | $27.59 | $27.59 | 3,969 |
| 2023-06-09 | $27.56 | $27.57 | $27.45 | $27.47 | $27.47 | 36,533 |
| 2023-06-08 | $27.46 | $27.51 | $27.39 | $27.51 | $27.51 | 36,712 |
| 2023-06-07 | $27.43 | $27.52 | $27.40 | $27.43 | $27.43 | 53,919 |
| 2023-06-06 | $27.35 | $27.50 | $27.35 | $27.50 | $27.50 | 28,843 |
| 2023-06-05 | $27.48 | $27.73 | $27.39 | $27.41 | $27.41 | 18,767 |
| 2023-06-02 | $27.39 | $27.47 | $27.34 | $27.41 | $27.41 | 19,105 |
| 2023-06-01 | $27.16 | $27.29 | $27.16 | $27.25 | $27.25 | 22,491 |
| 2023-05-31 | $27.18 | $27.19 | $27.07 | $27.18 | $27.18 | 11,235 |
| 2023-05-30 | $27.25 | $27.29 | $27.14 | $27.17 | $27.17 | 30,167 |
| 2023-05-26 | $27.16 | $27.24 | $27.13 | $27.23 | $27.23 | 29,131 |
| 2023-05-25 | $27.01 | $27.08 | $26.97 | $27.07 | $27.07 | 41,215 |
| 2023-05-24 | $27.00 | $27.00 | $26.88 | $26.89 | $26.89 | 9,182 |
| 2023-05-23 | $27.13 | $27.15 | $26.99 | $27.03 | $27.03 | 20,564 |
| 2023-05-22 | $27.11 | $27.22 | $27.11 | $27.19 | $27.19 | 18,419 |
| 2023-05-19 | $27.24 | $27.24 | $27.12 | $27.21 | $27.21 | 27,955 |
| 2023-05-18 | $27.05 | $27.21 | $27.05 | $27.20 | $27.20 | 50,843 |
| 2023-05-17 | $26.91 | $27.11 | $26.91 | $27.06 | $27.06 | 45,111 |
| 2023-05-16 | $26.99 | $27.00 | $26.93 | $26.95 | $26.95 | 26,377 |
| 2023-05-15 | $26.96 | $27.05 | $26.92 | $27.00 | $27.00 | 49,919 |
| 2023-05-12 | $27.06 | $27.06 | $26.88 | $26.92 | $26.92 | 35,884 |
| 2023-05-11 | $26.94 | $27.00 | $26.94 | $26.97 | $26.97 | 184,730 |
| 2023-05-10 | $26.96 | $27.03 | $26.88 | $27.01 | $27.01 | 18,417 |
| 2023-05-09 | $26.94 | $26.98 | $26.90 | $26.92 | $26.92 | 21,887 |
| 2023-05-08 | $27.00 | $27.01 | $26.95 | $26.98 | $26.98 | 31,791 |
| 2023-05-05 | $26.92 | $27.02 | $26.89 | $26.95 | $26.95 | 36,212 |
| 2023-05-04 | $26.80 | $26.84 | $26.71 | $26.76 | $26.76 | 31,815 |
| 2023-05-03 | $26.90 | $26.99 | $26.82 | $26.89 | $26.89 | 28,068 |
| 2023-05-02 | $27.03 | $27.04 | $26.81 | $26.93 | $26.93 | 175,819 |
| 2023-05-01 | $27.05 | $27.10 | $26.98 | $27.06 | $27.06 | 575,528 |
| 2023-04-28 | $26.71 | $27.05 | $26.71 | $27.05 | $27.05 | 956,303 |
| 2023-04-27 | $26.59 | $26.85 | $26.46 | $26.82 | $26.82 | 30,087 |
| 2023-04-26 | $26.45 | $26.48 | $26.28 | $26.32 | $26.32 | 18,056 |
| 2023-04-25 | $26.72 | $26.72 | $26.47 | $26.47 | $26.47 | 37,585 |
| 2023-04-24 | $26.81 | $26.87 | $26.73 | $26.84 | $26.84 | 4,169 |
| 2023-04-21 | $26.82 | $26.85 | $26.75 | $26.82 | $26.82 | 5,789 |
| 2023-04-20 | $26.83 | $26.87 | $26.74 | $26.78 | $26.78 | 4,837 |
| 2023-04-19 | $26.89 | $27.02 | $26.84 | $26.96 | $26.96 | 36,452 |
| 2023-04-18 | $26.91 | $27.00 | $26.89 | $26.99 | $26.99 | 83,800 |
| 2023-04-17 | $26.87 | $26.97 | $26.83 | $26.95 | $26.95 | 120,778 |
| 2023-04-14 | $26.87 | $27.00 | $26.79 | $26.89 | $26.89 | 12,435 |
| 2023-04-13 | $26.81 | $26.98 | $26.81 | $26.96 | $26.96 | 4,717 |
| 2023-04-12 | $26.84 | $26.85 | $26.60 | $26.63 | $26.63 | 245,841 |
| 2023-04-11 | $26.79 | $26.83 | $26.71 | $26.74 | $26.74 | 15,814 |
| 2023-04-10 | $26.60 | $26.75 | $26.60 | $26.73 | $26.73 | 8,368 |
| 2023-04-06 | $26.61 | $26.74 | $26.61 | $26.72 | $26.72 | 45,222 |
| 2023-04-05 | $26.71 | $26.71 | $26.61 | $26.67 | $26.67 | 2,287 |
| 2023-04-04 | $26.88 | $26.88 | $26.67 | $26.73 | $26.73 | 15,074 |
| 2023-04-03 | $26.84 | $26.90 | $26.78 | $26.85 | $26.85 | 10,207 |
| 2023-03-31 | $26.58 | $26.81 | $26.58 | $26.80 | $26.80 | 14,597 |
| 2023-03-30 | $26.57 | $26.57 | $26.44 | $26.51 | $26.51 | 6,885 |
| 2023-03-29 | $26.32 | $26.43 | $26.29 | $26.40 | $26.40 | 6,136 |
| 2023-03-28 | $26.20 | $26.20 | $26.11 | $26.14 | $26.14 | 2,019 |
| 2023-03-27 | $26.37 | $26.37 | $26.22 | $26.23 | $26.23 | 5,826 |
| 2023-03-24 | $26.10 | $26.29 | $26.08 | $26.29 | $26.29 | 18,509 |
| 2023-03-23 | $26.26 | $26.26 | $26.07 | $26.19 | $26.19 | 10,602 |
| 2023-03-22 | $26.40 | $26.54 | $26.16 | $26.16 | $26.16 | 15,092 |
| 2023-03-21 | $26.35 | $26.38 | $26.31 | $26.38 | $26.38 | 2,950 |
| 2023-03-20 | $26.16 | $26.26 | $26.15 | $26.22 | $26.22 | 15,823 |
| 2023-03-17 | $26.16 | $26.16 | $26.10 | $26.13 | $26.13 | 5,995 |
| 2023-03-16 | $26.05 | $26.23 | $26.05 | $26.22 | $26.22 | 1,874 |
| 2023-03-15 | $25.91 | $26.02 | $25.91 | $25.99 | $25.99 | 18,202 |
| 2023-03-14 | $26.05 | $26.09 | $25.94 | $26.07 | $26.07 | 20,353 |
| 2023-03-13 | $25.77 | $26.03 | $25.77 | $25.94 | $25.94 | 60,415 |
| 2023-03-10 | $26.05 | $26.06 | $25.92 | $25.92 | $25.92 | 8,177 |
| 2023-03-09 | $26.40 | $26.41 | $26.07 | $26.12 | $26.12 | 15,604 |
| 2023-03-08 | $26.29 | $26.33 | $26.24 | $26.33 | $26.33 | 5,694 |
| 2023-03-07 | $26.60 | $26.60 | $26.32 | $26.32 | $26.32 | 8,330 |
| 2023-03-06 | $26.73 | $26.73 | $26.62 | $26.64 | $26.64 | 6,588 |
| 2023-03-03 | $26.46 | $26.64 | $26.46 | $26.61 | $26.61 | 24,892 |
| 2023-03-02 | $26.17 | $26.37 | $26.17 | $26.34 | $26.34 | 53,440 |
| 2023-03-01 | $26.21 | $26.29 | $26.17 | $26.24 | $26.24 | 229,612 |
| 2023-02-28 | $26.35 | $26.39 | $26.32 | $26.32 | $26.32 | 2,126 |
| 2023-02-27 | $26.48 | $26.51 | $26.35 | $26.36 | $26.36 | 6,832 |
| 2023-02-24 | $26.34 | $26.36 | $26.27 | $26.34 | $26.34 | 3,068 |
| 2023-02-23 | $26.62 | $26.62 | $26.39 | $26.52 | $26.52 | 6,705 |
| 2023-02-22 | $26.45 | $26.57 | $26.28 | $26.42 | $26.42 | 135,565 |
| 2023-02-21 | $26.65 | $26.68 | $26.50 | $26.53 | $26.53 | 9,190 |
| 2023-02-17 | $26.80 | $26.87 | $26.80 | $26.87 | $26.87 | 6,259 |
| 2023-02-16 | $26.90 | $27.14 | $26.90 | $26.93 | $26.93 | 22,372 |
| 2023-02-15 | $27.00 | $27.16 | $26.96 | $27.16 | $27.16 | 7,457 |
| 2023-02-14 | $27.00 | $27.18 | $27.00 | $27.18 | $27.18 | 1,114 |
| 2023-02-13 | $27.02 | $27.16 | $27.02 | $27.15 | $27.15 | 5,684 |
| 2023-02-10 | $26.87 | $26.97 | $26.87 | $26.97 | $26.97 | 3,304 |
| 2023-02-09 | $27.17 | $27.20 | $26.88 | $26.88 | $26.88 | 110,496 |
| 2023-02-08 | $27.13 | $27.13 | $27.04 | $27.07 | $27.07 | 7,545 |
| 2023-02-07 | $26.96 | $27.29 | $26.96 | $27.29 | $27.29 | 3,578 |
| 2023-02-06 | $26.99 | $27.05 | $26.97 | $27.03 | $27.03 | 5,756 |
| 2023-02-03 | $27.23 | $27.35 | $27.15 | $27.15 | $27.15 | 6,179 |
| 2023-02-02 | $27.33 | $27.42 | $27.22 | $27.33 | $27.33 | 121,263 |
| 2023-02-01 | $26.83 | $27.07 | $26.76 | $27.05 | $27.05 | 7,575 |
| 2023-01-31 | $26.76 | $26.85 | $26.74 | $26.85 | $26.85 | 1,753 |
| 2023-01-30 | $26.67 | $26.85 | $26.61 | $26.63 | $26.63 | 13,255 |
| 2023-01-27 | $26.80 | $26.96 | $26.80 | $26.85 | $26.85 | 52,645 |
| 2023-01-26 | $26.62 | $26.80 | $26.62 | $26.80 | $26.80 | 9,242 |
| 2023-01-25 | $26.44 | $26.62 | $26.44 | $26.58 | $26.58 | 1,438 |
| 2023-01-24 | $26.65 | $26.65 | $26.57 | $26.62 | $26.62 | 1,356 |
| 2023-01-23 | $26.56 | $26.66 | $26.56 | $26.65 | $26.65 | 32,661 |
| 2023-01-20 | $26.20 | $26.45 | $26.20 | $26.45 | $26.45 | 3,405 |
| 2023-01-19 | $26.26 | $26.26 | $26.20 | $26.20 | $26.20 | 2,992 |
| 2023-01-18 | $26.48 | $26.48 | $26.28 | $26.31 | $26.31 | 19,105 |
| 2023-01-17 | $26.61 | $26.61 | $26.53 | $26.54 | $26.54 | 5,905 |
| 2023-01-13 | $26.47 | $26.59 | $26.46 | $26.58 | $26.58 | 385,133 |
| 2023-01-12 | $26.52 | $26.56 | $26.44 | $26.52 | $26.52 | 54,442 |
| 2023-01-11 | $26.40 | $26.52 | $26.38 | $26.52 | $26.52 | 4,964 |
| 2023-01-10 | $26.28 | $26.31 | $26.28 | $26.31 | $26.31 | 1,748 |
| 2023-01-09 | $26.31 | $26.44 | $26.25 | $26.26 | $26.26 | 10,052 |
| 2023-01-06 | $26.04 | $26.25 | $26.04 | $26.24 | $26.24 | 2,766 |
| 2023-01-05 | $26.01 | $26.04 | $25.99 | $25.99 | $25.99 | 641 |
| 2023-01-04 | $26.21 | $26.21 | $26.09 | $26.09 | $26.09 | 8,786 |
| 2023-01-03 | $26.13 | $26.13 | $26.03 | $26.08 | $26.08 | 10,610 |
| 2022-12-30 | $26.06 | $26.14 | $26.01 | $26.14 | $26.14 | 18,969 |
| 2022-12-29 | $26.09 | $26.23 | $26.09 | $26.18 | $26.18 | 19,287 |
| 2022-12-28 | $26.14 | $26.14 | $25.96 | $25.98 | $25.98 | 18,775 |
| 2022-12-27 | $26.16 | $26.21 | $26.10 | $26.13 | $26.13 | 6,560 |
| 2022-12-23 | $26.20 | $26.20 | $26.15 | $26.17 | $26.17 | 2,097 |
| 2022-12-22 | $26.06 | $26.09 | $25.93 | $26.09 | $26.09 | 4,471 |
| 2022-12-21 | $26.17 | $26.33 | $26.15 | $26.27 | $26.27 | 10,783 |
| 2022-12-20 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 202 |
| 2022-12-19 | $26.15 | $26.15 | $26.02 | $26.10 | $26.10 | 4,037 |
| 2022-12-16 | $26.35 | $26.36 | $26.16 | $26.25 | $26.25 | 11,627 |
| 2022-12-15 | $26.40 | $26.42 | $26.29 | $26.36 | $26.36 | 8,087 |
| 2022-12-14 | $26.85 | $26.89 | $26.64 | $26.78 | $26.78 | 11,227 |
| 2022-12-13 | $27.09 | $27.09 | $26.78 | $26.82 | $26.82 | 2,117 |
| 2022-12-12 | $26.54 | $26.71 | $26.54 | $26.71 | $26.71 | 6,592 |
| 2022-12-09 | $26.66 | $26.67 | $26.55 | $26.55 | $26.55 | 16,328 |
| 2022-12-08 | $26.69 | $26.69 | $26.57 | $26.60 | $26.60 | 19,960 |
| 2022-12-07 | $26.57 | $26.57 | $26.46 | $26.51 | $26.51 | 5,851 |
| 2022-12-06 | $26.70 | $26.70 | $26.50 | $26.54 | $26.54 | 4,269 |
| 2022-12-05 | $26.87 | $26.87 | $26.73 | $26.73 | $26.73 | 1,507 |
| 2022-12-02 | $26.82 | $26.99 | $26.82 | $26.99 | $26.99 | 2,312 |
| 2022-12-01 | $27.07 | $27.07 | $26.93 | $27.02 | $27.02 | 5,556 |
| 2022-11-30 | $26.57 | $26.98 | $26.55 | $26.98 | $26.98 | 4,070 |
| 2022-11-29 | $26.56 | $26.58 | $26.54 | $26.58 | $26.58 | 1,204 |
| 2022-11-28 | $26.76 | $26.79 | $26.59 | $26.61 | $26.61 | 13,504 |
| 2022-11-25 | $26.79 | $26.87 | $26.79 | $26.82 | $26.82 | 2,677 |
| 2022-11-23 | $26.71 | $26.85 | $26.70 | $26.81 | $26.81 | 9,745 |
| 2022-11-22 | $26.65 | $26.75 | $26.65 | $26.74 | $26.74 | 1,711 |
| 2022-11-21 | $26.56 | $26.60 | $26.53 | $26.57 | $26.57 | 7,295 |
| 2022-11-18 | $26.59 | $26.64 | $26.56 | $26.62 | $26.62 | 3,888 |
| 2022-11-17 | $26.46 | $26.54 | $26.46 | $26.54 | $26.54 | 26,132 |
| 2022-11-16 | $26.60 | $26.66 | $26.57 | $26.60 | $26.60 | 435,174 |
| 2022-11-15 | $26.61 | $26.71 | $26.61 | $26.68 | $26.68 | 1,016 |
| 2022-11-14 | $26.64 | $26.75 | $26.59 | $26.59 | $26.59 | 1,627 |
| 2022-11-11 | $26.62 | $26.72 | $26.55 | $26.68 | $26.68 | 12,654 |
| 2022-11-10 | $26.34 | $26.55 | $26.34 | $26.54 | $26.54 | 9,435 |
| 2022-11-09 | $26.09 | $26.12 | $25.94 | $25.94 | $25.94 | 3,705 |
| 2022-11-08 | $26.08 | $26.20 | $26.08 | $26.18 | $26.18 | 8,763 |
| 2022-11-07 | $26.01 | $26.10 | $25.98 | $26.09 | $26.09 | 6,975 |
| 2022-11-04 | $26.01 | $26.01 | $25.83 | $25.96 | $25.96 | 5,478 |
| 2022-11-03 | $25.83 | $25.90 | $25.83 | $25.86 | $25.86 | 2,199 |
| 2022-11-02 | $26.20 | $26.37 | $25.99 | $25.99 | $25.99 | 2,756 |
| 2022-11-01 | $26.38 | $26.38 | $26.23 | $26.28 | $26.28 | 8,659 |
| 2022-10-31 | $26.33 | $26.35 | $26.28 | $26.29 | $26.29 | 3,503 |
| 2022-10-28 | $26.20 | $26.38 | $26.19 | $26.38 | $26.38 | 10,026 |
| 2022-10-27 | $26.18 | $26.18 | $26.11 | $26.11 | $26.11 | 3,955 |
| 2022-10-26 | $26.17 | $26.29 | $26.17 | $26.19 | $26.19 | 22,435 |
| 2022-10-25 | $26.19 | $26.27 | $26.19 | $26.25 | $26.25 | 9,213 |
| 2022-10-24 | $25.96 | $26.07 | $25.96 | $26.06 | $26.06 | 2,697 |
| 2022-10-21 | $25.67 | $25.94 | $25.67 | $25.94 | $25.94 | 2,980 |
| 2022-10-20 | $25.80 | $25.81 | $25.66 | $25.70 | $25.70 | 6,063 |
| 2022-10-19 | $25.83 | $25.88 | $25.72 | $25.78 | $25.78 | 6,567 |
| 2022-10-18 | $25.94 | $25.94 | $25.77 | $25.83 | $25.83 | 3,603 |
| 2022-10-17 | $25.72 | $25.75 | $25.68 | $25.72 | $25.72 | 3,677 |
| 2022-10-14 | $25.56 | $25.56 | $25.46 | $25.49 | $25.49 | 4,736 |
| 2022-10-13 | $25.33 | $25.73 | $25.33 | $25.73 | $25.73 | 7,816 |
| 2022-10-12 | $25.49 | $25.54 | $25.46 | $25.47 | $25.47 | 12,729 |
| 2022-10-11 | $25.45 | $25.58 | $25.39 | $25.46 | $25.46 | 9,687 |
| 2022-10-10 | $25.58 | $25.58 | $25.46 | $25.55 | $25.55 | 10,349 |
| 2022-10-07 | $25.69 | $25.72 | $25.55 | $25.58 | $25.58 | 17,745 |
| 2022-10-06 | $25.95 | $25.99 | $25.91 | $25.91 | $25.91 | 30,970 |
| 2022-10-05 | $25.93 | $26.08 | $25.93 | $26.02 | $26.02 | 4,885 |
| 2022-10-04 | $26.04 | $26.04 | $25.96 | $26.03 | $26.03 | 17,613 |
| 2022-10-03 | $25.64 | $25.76 | $25.64 | $25.71 | $25.71 | 14,453 |
| 2022-09-30 | $25.56 | $25.67 | $25.43 | $25.51 | $25.51 | 192,275 |
| 2022-09-29 | $25.56 | $25.63 | $25.54 | $25.60 | $25.60 | 885 |
| 2022-09-28 | $25.74 | $25.85 | $25.73 | $25.85 | $25.85 | 3,119 |
| 2022-09-27 | $25.84 | $25.84 | $25.57 | $25.63 | $25.63 | 6,270 |
| 2022-09-26 | $25.79 | $25.82 | $25.61 | $25.68 | $25.68 | 11,419 |
| 2022-09-23 | $25.79 | $25.79 | $25.73 | $25.74 | $25.74 | 5,853 |
| 2022-09-22 | $25.94 | $26.07 | $25.94 | $25.98 | $25.98 | 23,692 |
| 2022-09-21 | $26.34 | $26.37 | $26.11 | $26.11 | $26.11 | 3,752 |
| 2022-09-20 | $26.27 | $26.28 | $26.23 | $26.27 | $26.27 | 6,280 |
| 2022-09-19 | $26.26 | $26.40 | $26.26 | $26.40 | $26.40 | 1,832 |
| 2022-09-16 | $26.22 | $26.30 | $26.21 | $26.30 | $26.30 | 4,846 |
| 2022-09-15 | $26.44 | $26.48 | $26.41 | $26.41 | $26.41 | 5,155 |
| 2022-09-14 | $26.59 | $26.59 | $26.49 | $26.53 | $26.53 | 1,826 |
| 2022-09-13 | $26.64 | $26.71 | $26.48 | $26.48 | $26.48 | 4,775 |
| 2022-09-12 | $27.02 | $27.07 | $26.99 | $27.03 | $27.03 | 5,676 |
| 2022-09-09 | $26.88 | $26.95 | $26.88 | $26.94 | $26.94 | 1,048 |
| 2022-09-08 | $26.76 | $26.76 | $26.64 | $26.74 | $26.74 | 7,841 |
| 2022-09-07 | $26.45 | $26.68 | $26.45 | $26.68 | $26.68 | 3,120 |
| 2022-09-06 | $26.46 | $26.57 | $26.43 | $26.45 | $26.45 | 6,599 |
| 2022-09-02 | $26.76 | $26.80 | $26.49 | $26.51 | $26.51 | 9,080 |
| 2022-09-01 | $26.45 | $26.63 | $26.45 | $26.63 | $26.63 | 6,146 |
| 2022-08-31 | $26.75 | $26.75 | $26.63 | $26.63 | $26.63 | 1,669 |
| 2022-08-30 | $26.85 | $26.85 | $26.68 | $26.71 | $26.71 | 2,518 |
| 2022-08-29 | $26.78 | $26.90 | $26.78 | $26.85 | $26.85 | 6,614 |
| 2022-08-26 | $27.28 | $27.28 | $26.94 | $26.94 | $26.94 | 2,147 |
| 2022-08-25 | $27.24 | $27.32 | $27.21 | $27.32 | $27.32 | 1,813 |
| 2022-08-24 | $27.14 | $27.19 | $27.13 | $27.15 | $27.15 | 10,620 |
| 2022-08-23 | $27.18 | $27.18 | $27.11 | $27.12 | $27.12 | 3,065 |
| 2022-08-22 | $27.17 | $27.23 | $27.11 | $27.14 | $27.14 | 6,426 |
| 2022-08-19 | $27.41 | $27.41 | $27.35 | $27.40 | $27.40 | 10,149 |
| 2022-08-18 | $27.47 | $27.55 | $27.47 | $27.51 | $27.51 | 6,608 |
| 2022-08-17 | $27.46 | $27.54 | $27.41 | $27.48 | $27.48 | 9,593 |
| 2022-08-16 | $27.52 | $27.60 | $27.51 | $27.56 | $27.56 | 2,434 |
| 2022-08-15 | $27.47 | $27.56 | $27.47 | $27.53 | $27.53 | 4,152 |
| 2022-08-12 | $27.41 | $27.48 | $27.38 | $27.48 | $27.48 | 34,128 |
| 2022-08-11 | $27.31 | $27.34 | $27.31 | $27.31 | $27.31 | 2,076 |
| 2022-08-10 | $27.22 | $27.31 | $27.22 | $27.30 | $27.30 | 4,419 |
| 2022-08-09 | $27.06 | $27.08 | $27.02 | $27.05 | $27.05 | 11,009 |
| 2022-08-08 | $27.19 | $27.19 | $27.06 | $27.13 | $27.13 | 7,407 |
| 2022-08-05 | $27.10 | $27.13 | $27.08 | $27.13 | $27.13 | 3,556 |
| 2022-08-04 | $27.10 | $27.14 | $27.10 | $27.14 | $27.14 | 641 |
| 2022-08-03 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 1,220 |
| 2022-08-02 | $27.08 | $27.08 | $26.99 | $26.99 | $26.99 | 960 |
| 2022-08-01 | $27.16 | $27.16 | $27.04 | $27.06 | $27.06 | 6,614 |
| 2022-07-29 | $26.95 | $27.09 | $26.95 | $27.09 | $27.09 | 15,350 |
| 2022-07-28 | $26.86 | $26.96 | $26.86 | $26.90 | $26.90 | 7,651 |
| 2022-07-27 | $26.68 | $26.86 | $26.65 | $26.85 | $26.85 | 4,999 |
| 2022-07-26 | $26.55 | $26.59 | $26.44 | $26.48 | $26.48 | 8,956 |
| 2022-07-25 | $26.59 | $26.64 | $26.59 | $26.60 | $26.60 | 3,036 |
| 2022-07-22 | $26.59 | $26.62 | $26.55 | $26.62 | $26.62 | 3,435 |
| 2022-07-21 | $26.63 | $26.68 | $26.60 | $26.68 | $26.68 | 3,475 |
| 2022-07-20 | $26.57 | $26.60 | $26.49 | $26.56 | $26.56 | 10,518 |
| 2022-07-19 | $26.45 | $26.50 | $26.45 | $26.50 | $26.50 | 524 |
| 2022-07-18 | $26.39 | $26.39 | $26.17 | $26.17 | $26.17 | 1,055 |
| 2022-07-15 | $26.25 | $26.31 | $26.22 | $26.29 | $26.29 | 12,462 |
| 2022-07-14 | $25.91 | $26.10 | $25.86 | $26.10 | $26.10 | 55,196 |
| 2022-07-13 | $26.03 | $26.11 | $26.03 | $26.10 | $26.10 | 511 |
| 2022-07-12 | $26.36 | $26.36 | $26.18 | $26.18 | $26.18 | 12,697 |
| 2022-07-11 | $26.28 | $26.36 | $26.24 | $26.26 | $26.26 | 169,917 |
| 2022-07-08 | $26.35 | $26.47 | $26.35 | $26.43 | $26.43 | 15,482 |
| 2022-07-07 | $26.37 | $26.42 | $26.36 | $26.42 | $26.42 | 5,282 |
| 2022-07-06 | $26.22 | $26.32 | $26.15 | $26.26 | $26.26 | 5,579 |
| 2022-07-05 | $25.97 | $26.21 | $25.96 | $26.21 | $26.21 | 3,103 |
| 2022-07-01 | $26.03 | $26.23 | $26.03 | $26.21 | $26.21 | 23,559 |
| 2022-06-30 | $26.08 | $26.08 | $25.99 | $25.99 | $25.99 | 758 |
| 2022-06-29 | $26.13 | $26.15 | $26.10 | $26.15 | $26.15 | 11,043 |
| 2022-06-28 | $26.37 | $26.37 | $26.15 | $26.16 | $26.16 | 5,460 |
| 2022-06-27 | $26.34 | $26.47 | $26.34 | $26.37 | $26.37 | 11,994 |
| 2022-06-24 | $26.36 | $26.39 | $26.33 | $26.39 | $26.39 | 1,218 |
| 2022-06-23 | $25.98 | $26.06 | $25.92 | $26.06 | $26.06 | 6,570 |
| 2022-06-22 | $26.02 | $26.08 | $25.92 | $25.97 | $25.97 | 4,789 |
| 2022-06-21 | $25.81 | $26.01 | $25.81 | $25.99 | $25.99 | 22,805 |
| 2022-06-17 | $25.79 | $25.79 | $25.58 | $25.69 | $25.69 | 10,340 |
| 2022-06-16 | $25.65 | $25.67 | $25.57 | $25.67 | $25.67 | 3,964 |
| 2022-06-15 | $26.05 | $26.19 | $25.91 | $26.07 | $26.07 | 12,793 |
| 2022-06-14 | $25.94 | $25.94 | $25.82 | $25.88 | $25.88 | 1,425,793 |
| 2022-06-13 | $26.01 | $26.08 | $25.89 | $25.97 | $25.97 | 12,209 |
| 2022-06-10 | $26.57 | $26.57 | $26.43 | $26.45 | $26.45 | 8,851 |
| 2022-06-09 | $27.00 | $27.00 | $26.79 | $26.79 | $26.79 | 4,199 |
| 2022-06-08 | $27.13 | $27.13 | $27.04 | $27.05 | $27.05 | 3,137 |
| 2022-06-07 | $27.07 | $27.20 | $27.05 | $27.18 | $27.18 | 9,612 |
| 2022-06-06 | $27.07 | $27.19 | $27.05 | $27.06 | $27.06 | 8,805 |
| 2022-06-03 | $27.06 | $27.07 | $27.01 | $27.04 | $27.04 | 11,435 |
| 2022-06-02 | $26.93 | $27.18 | $26.93 | $27.18 | $27.18 | 4,683 |
| 2022-06-01 | $27.10 | $27.11 | $26.96 | $27.01 | $27.01 | 20,416 |
| 2022-05-31 | $27.07 | $27.16 | $26.98 | $27.07 | $27.07 | 22,964 |
| 2022-05-27 | $26.95 | $27.17 | $26.95 | $27.17 | $27.17 | 23,983 |
| 2022-05-26 | $26.75 | $26.94 | $26.75 | $26.87 | $26.87 | 47,471 |
| 2022-05-25 | $26.54 | $26.71 | $26.54 | $26.68 | $26.68 | 26,875 |
| 2022-05-24 | $26.56 | $26.61 | $26.40 | $26.54 | $26.54 | 30,944 |
| 2022-05-23 | $26.55 | $26.67 | $26.52 | $26.67 | $26.67 | 35,106 |
| 2022-05-20 | $26.63 | $26.63 | $26.22 | $26.50 | $26.50 | 38,789 |
| 2022-05-19 | $26.47 | $26.56 | $26.45 | $26.48 | $26.48 | 26,148 |
| 2022-05-18 | $26.79 | $26.88 | $26.52 | $26.54 | $26.54 | 57,328 |
| 2022-05-17 | $26.90 | $26.99 | $26.88 | $26.95 | $26.95 | 25,574 |
| 2022-05-16 | $26.77 | $26.87 | $26.71 | $26.78 | $26.78 | 53,394 |
| 2022-05-13 | $26.69 | $26.85 | $26.66 | $26.82 | $26.82 | 292,368 |
| 2022-05-12 | $26.48 | $26.57 | $26.34 | $26.57 | $26.57 | 39,557 |
| 2022-05-11 | $26.76 | $26.76 | $26.53 | $26.53 | $26.53 | 26,473 |
| 2022-05-10 | $26.80 | $26.89 | $26.64 | $26.75 | $26.75 | 59,228 |
| 2022-05-09 | $26.78 | $26.82 | $26.65 | $26.69 | $26.69 | 45,017 |
| 2022-05-06 | $26.91 | $27.10 | $26.88 | $27.00 | $27.00 | 24,002 |
| 2022-05-05 | $27.27 | $27.32 | $26.98 | $27.11 | $27.11 | 56,776 |
| 2022-05-04 | $27.17 | $27.46 | $27.10 | $27.45 | $27.45 | 25,618 |
| 2022-05-03 | $27.01 | $27.18 | $27.01 | $27.15 | $27.15 | 51,447 |
| 2022-05-02 | $27.05 | $27.11 | $26.88 | $27.11 | $27.11 | 135,385 |
| 2022-04-29 | $27.81 | $27.96 | $27.06 | $27.06 | $27.06 | 142,750 |
| 2022-04-28 | $27.47 | $28.17 | $27.43 | $28.04 | $28.04 | 6,643 |
| 2022-04-27 | $27.49 | $27.49 | $27.41 | $27.41 | $27.41 | 813 |
| 2022-04-26 | $27.77 | $27.78 | $27.40 | $27.40 | $27.40 | 5,221 |
| 2022-04-25 | $27.70 | $28.11 | $27.68 | $28.11 | $28.11 | 23,603 |
| 2022-04-22 | $28.52 | $28.52 | $28.00 | $28.00 | $28.00 | 2,205 |
| 2022-04-21 | $29.04 | $29.04 | $28.63 | $28.63 | $28.63 | 2,861 |
| 2022-04-20 | $29.00 | $29.00 | $28.87 | $28.87 | $28.87 | 760 |
| 2022-04-19 | $28.83 | $28.85 | $28.75 | $28.85 | $28.85 | 1,695 |
| 2022-04-18 | $28.57 | $28.60 | $28.45 | $28.54 | $28.54 | 1,637 |
| 2022-04-14 | $28.57 | $28.58 | $28.56 | $28.58 | $28.58 | 2,516 |
| 2022-04-13 | $28.63 | $28.75 | $28.63 | $28.75 | $28.75 | 301 |
| 2022-04-12 | $28.74 | $28.79 | $28.49 | $28.60 | $28.60 | 2,382 |
| 2022-04-11 | $28.75 | $28.75 | $28.59 | $28.59 | $28.59 | 1,722 |
| 2022-04-08 | $28.78 | $28.81 | $28.78 | $28.81 | $28.81 | 600 |
| 2022-04-07 | $28.83 | $28.93 | $28.72 | $28.87 | $28.87 | 2,089 |
| 2022-04-06 | $28.72 | $28.85 | $28.71 | $28.77 | $28.77 | 5,505 |
| 2022-04-05 | $29.04 | $29.04 | $28.86 | $28.86 | $28.86 | 3,987 |
| 2022-04-04 | $28.98 | $28.98 | $28.92 | $28.97 | $28.97 | 3,011 |
| 2022-04-01 | $28.89 | $28.89 | $28.82 | $28.89 | $28.89 | 2,118 |
| 2022-03-31 | $29.01 | $29.01 | $28.84 | $28.84 | $28.84 | 7,287 |
| 2022-03-30 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 1 |
| 2022-03-29 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 1 |
| 2022-03-28 | $28.86 | $28.91 | $28.78 | $28.88 | $28.88 | 2,818 |
| 2022-03-25 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 21 |
| 2022-03-24 | $28.73 | $28.77 | $28.73 | $28.75 | $28.75 | 500 |
| 2022-03-23 | $28.67 | $28.70 | $28.61 | $28.61 | $28.61 | 2,691 |
| 2022-03-22 | $28.64 | $28.77 | $28.64 | $28.72 | $28.72 | 11,220 |
| 2022-03-21 | $28.61 | $28.61 | $28.47 | $28.56 | $28.56 | 297,437 |
| 2022-03-18 | $28.49 | $28.61 | $28.49 | $28.57 | $28.57 | 947 |
| 2022-03-17 | $28.29 | $28.42 | $28.26 | $28.42 | $28.42 | 9,243 |
| 2022-03-16 | $28.19 | $28.25 | $28.02 | $28.24 | $28.24 | 8,516 |
| 2022-03-15 | $27.79 | $27.97 | $27.79 | $27.97 | $27.97 | 11,664 |
| 2022-03-14 | $27.65 | $27.70 | $27.63 | $27.65 | $27.65 | 13,792 |
| 2022-03-11 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 3,152 |
| 2022-03-10 | $27.90 | $28.00 | $27.79 | $27.95 | $27.95 | 3,152 |
| 2022-03-09 | $28.01 | $28.04 | $27.97 | $28.00 | $28.00 | 1,971 |
| 2022-03-08 | $27.72 | $27.98 | $27.70 | $27.71 | $27.71 | 8,338 |
| 2022-03-07 | $28.08 | $28.08 | $27.84 | $27.84 | $27.84 | 1,084 |
| 2022-03-04 | $28.05 | $28.13 | $28.01 | $28.11 | $28.11 | 24,630 |
| 2022-03-03 | $28.30 | $28.33 | $28.16 | $28.19 | $28.19 | 12,289 |
| 2022-03-02 | $28.22 | $28.30 | $28.22 | $28.29 | $28.29 | 3,906 |
| 2022-03-01 | $28.03 | $28.03 | $28.00 | $28.03 | $28.03 | 4,811 |
| 2022-02-28 | $28.13 | $28.27 | $28.11 | $28.22 | $28.22 | 7,517 |
| 2022-02-25 | $28.09 | $28.28 | $27.99 | $28.28 | $28.28 | 14,847 |
| 2022-02-24 | $27.44 | $28.05 | $27.44 | $28.04 | $28.04 | 64,496 |
| 2022-02-23 | $28.22 | $28.22 | $27.84 | $27.84 | $27.84 | 9,891 |
| 2022-02-22 | $28.08 | $28.10 | $28.03 | $28.05 | $28.05 | 4,876 |
| 2022-02-18 | $28.21 | $28.25 | $28.18 | $28.19 | $28.19 | 10,363 |
| 2022-02-17 | $28.38 | $28.38 | $28.22 | $28.27 | $28.27 | 17,942 |
| 2022-02-16 | $28.36 | $28.53 | $28.36 | $28.48 | $28.48 | 8,998 |
| 2022-02-15 | $28.42 | $28.48 | $28.37 | $28.43 | $28.43 | 29,748 |
| 2022-02-14 | $28.28 | $28.38 | $28.23 | $28.29 | $28.29 | 16,653 |
| 2022-02-11 | $28.47 | $28.47 | $28.28 | $28.31 | $28.31 | 4,769 |
| 2022-02-10 | $28.66 | $28.66 | $28.47 | $28.47 | $28.47 | 200 |
| 2022-02-09 | $28.69 | $28.69 | $28.65 | $28.67 | $28.67 | 1,340 |
| 2022-02-08 | $28.46 | $28.55 | $28.46 | $28.55 | $28.55 | 2,102 |
| 2022-02-07 | $28.46 | $28.57 | $28.44 | $28.44 | $28.44 | 1,758 |
| 2022-02-04 | $28.42 | $28.49 | $28.42 | $28.49 | $28.49 | 351 |
| 2022-02-03 | $28.51 | $28.56 | $28.38 | $28.42 | $28.42 | 2,897 |
| 2022-02-02 | $28.56 | $28.71 | $28.56 | $28.65 | $28.65 | 14,664 |
| 2022-02-01 | $28.49 | $28.57 | $28.49 | $28.57 | $28.57 | 585 |
| 2022-01-31 | $28.22 | $28.49 | $28.22 | $28.49 | $28.49 | 2,215 |
| 2022-01-28 | $28.03 | $28.38 | $28.03 | $28.38 | $28.38 | 3,200 |
| 2022-01-27 | $28.31 | $28.31 | $28.08 | $28.09 | $28.09 | 1,846 |
| 2022-01-26 | $28.30 | $28.30 | $28.05 | $28.13 | $28.13 | 12,670 |
| 2022-01-25 | $28.04 | $28.21 | $28.01 | $28.14 | $28.14 | 58,586 |
| 2022-01-24 | $27.96 | $28.24 | $27.83 | $28.24 | $28.24 | 41,410 |
| 2022-01-21 | $28.36 | $28.39 | $28.20 | $28.22 | $28.22 | 3,775 |
| 2022-01-20 | $28.63 | $28.63 | $28.39 | $28.39 | $28.39 | 3,467 |
| 2022-01-19 | $28.53 | $28.58 | $28.50 | $28.50 | $28.50 | 8,935 |
| 2022-01-18 | $28.54 | $28.60 | $28.53 | $28.55 | $28.55 | 7,297 |
| 2022-01-14 | $28.59 | $28.69 | $28.58 | $28.69 | $28.69 | 20,458 |
| 2022-01-13 | $28.76 | $28.77 | $28.69 | $28.69 | $28.69 | 5,947 |
| 2022-01-12 | $28.75 | $28.82 | $28.74 | $28.80 | $28.80 | 14,114 |
| 2022-01-11 | $28.71 | $28.74 | $28.71 | $28.73 | $28.73 | 4,793 |
| 2022-01-10 | $28.59 | $28.68 | $28.58 | $28.68 | $28.68 | 6,865 |
| 2022-01-07 | $28.71 | $28.76 | $28.69 | $28.70 | $28.70 | 7,658 |
| 2022-01-06 | $28.64 | $28.77 | $28.64 | $28.70 | $28.70 | 5,094 |
| 2022-01-05 | $28.77 | $28.82 | $28.72 | $28.72 | $28.72 | 5,723 |
| 2022-01-04 | $28.89 | $28.89 | $28.81 | $28.81 | $28.81 | 1,502 |
| 2022-01-03 | $28.75 | $28.85 | $28.75 | $28.81 | $28.81 | 5,340 |
| 2021-12-31 | $28.86 | $28.86 | $28.73 | $28.79 | $28.79 | 3,944 |
| 2021-12-30 | $28.86 | $28.86 | $28.75 | $28.79 | $28.79 | 4,563 |
| 2021-12-29 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 177 |
| 2021-12-28 | $28.73 | $28.78 | $28.72 | $28.78 | $28.78 | 6,645 |
| 2021-12-27 | $28.67 | $28.81 | $28.67 | $28.76 | $28.76 | 1,379 |
| 2021-12-23 | $28.70 | $28.71 | $28.70 | $28.70 | $28.70 | 1,177 |
| 2021-12-22 | $28.57 | $28.62 | $28.57 | $28.62 | $28.62 | 3,200 |
| 2021-12-21 | $28.47 | $28.58 | $28.47 | $28.57 | $28.57 | 3,780 |
| 2021-12-20 | $28.38 | $28.45 | $28.38 | $28.45 | $28.45 | 5,287 |
| 2021-12-17 | $28.60 | $28.60 | $28.49 | $28.53 | $28.53 | 14,663 |
| 2021-12-16 | $28.71 | $28.71 | $28.51 | $28.64 | $28.64 | 13,955 |
| 2021-12-15 | $28.48 | $28.63 | $28.47 | $28.63 | $28.63 | 8,198 |
| 2021-12-14 | $28.53 | $28.54 | $28.47 | $28.54 | $28.54 | 3,583 |
| 2021-12-13 | $28.65 | $28.65 | $28.59 | $28.60 | $28.60 | 2,616 |
| 2021-12-10 | $28.62 | $28.69 | $28.60 | $28.66 | $28.66 | 4,755 |
| 2021-12-09 | $28.62 | $28.66 | $28.56 | $28.60 | $28.60 | 4,487 |
| 2021-12-08 | $28.68 | $28.68 | $28.61 | $28.63 | $28.63 | 2,988 |
| 2021-12-07 | $28.51 | $28.66 | $28.51 | $28.54 | $28.54 | 14,876 |
| 2021-12-06 | $28.40 | $28.51 | $28.40 | $28.42 | $28.42 | 4,419 |
| 2021-12-03 | $28.37 | $28.37 | $28.26 | $28.27 | $28.27 | 185,901 |
| 2021-12-02 | $28.37 | $28.40 | $28.37 | $28.40 | $28.40 | 1,023 |
| 2021-12-01 | $28.49 | $28.50 | $28.29 | $28.29 | $28.29 | 2,869 |
| 2021-11-30 | $28.34 | $28.41 | $28.34 | $28.38 | $28.38 | 1,233 |
| 2021-11-29 | $28.47 | $28.56 | $28.45 | $28.56 | $28.56 | 6,925 |
| 2021-11-26 | $28.45 | $28.45 | $28.42 | $28.42 | $28.42 | 500 |
| 2021-11-24 | $28.61 | $28.62 | $28.58 | $28.62 | $28.62 | 963 |
| 2021-11-23 | $28.58 | $28.59 | $28.56 | $28.59 | $28.59 | 1,089 |
| 2021-11-22 | $28.69 | $28.69 | $28.61 | $28.61 | $28.61 | 42,785 |
| 2021-11-19 | $28.68 | $28.68 | $28.67 | $28.67 | $28.67 | 370 |
| 2021-11-18 | $28.71 | $28.71 | $28.66 | $28.68 | $28.68 | 1,415 |
| 2021-11-17 | $28.65 | $28.67 | $28.65 | $28.67 | $28.67 | 220 |
| 2021-11-16 | $28.65 | $28.68 | $28.65 | $28.68 | $28.68 | 196 |
| 2021-11-15 | $28.60 | $28.65 | $28.60 | $28.65 | $28.65 | 625 |
| 2021-11-12 | $28.60 | $28.62 | $28.60 | $28.62 | $28.62 | 441 |
| 2021-11-11 | $28.60 | $28.63 | $28.60 | $28.62 | $28.62 | 2,965 |
| 2021-11-10 | $28.60 | $28.60 | $28.57 | $28.57 | $28.57 | 1,161 |
| 2021-11-09 | $28.58 | $28.61 | $28.58 | $28.61 | $28.61 | 628 |
| 2021-11-08 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 52 |
| 2021-11-05 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 9 |
| 2021-11-04 | $28.64 | $28.67 | $28.62 | $28.62 | $28.62 | 2,943 |
| 2021-11-03 | $28.63 | $28.63 | $28.61 | $28.63 | $28.63 | 1,291 |
| 2021-11-02 | $28.60 | $28.62 | $28.60 | $28.62 | $28.62 | 4,326 |
| 2021-11-01 | $28.52 | $28.56 | $28.52 | $28.56 | $28.56 | 100 |
| 2021-10-29 | $28.51 | $28.53 | $28.48 | $28.53 | $28.53 | 35,526 |
| 2021-10-28 | $28.43 | $28.52 | $28.43 | $28.52 | $28.52 | 4,340 |
| 2021-10-27 | $28.49 | $28.49 | $28.47 | $28.47 | $28.47 | 957 |
| 2021-10-26 | $28.48 | $28.51 | $28.48 | $28.51 | $28.51 | 369 |
| 2021-10-25 | $28.49 | $28.50 | $28.49 | $28.50 | $28.50 | 290 |
| 2021-10-22 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 1,587 |
| 2021-10-21 | $28.42 | $28.47 | $28.42 | $28.47 | $28.47 | 1,587 |
| 2021-10-20 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 78 |
| 2021-10-19 | $28.37 | $28.46 | $28.37 | $28.41 | $28.41 | 5,710 |
| 2021-10-18 | $28.31 | $28.35 | $28.31 | $28.35 | $28.35 | 226 |
| 2021-10-15 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 1,626 |
| 2021-10-14 | $28.17 | $28.28 | $28.17 | $28.28 | $28.28 | 1,626 |
| 2021-10-13 | $28.15 | $28.15 | $28.06 | $28.14 | $28.14 | 4,699 |
| 2021-10-12 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 116 |
| 2021-10-11 | $28.21 | $28.21 | $28.14 | $28.14 | $28.14 | 250 |
| 2021-10-08 | $28.20 | $28.20 | $28.19 | $28.19 | $28.19 | 266 |
| 2021-10-07 | $28.23 | $28.23 | $28.17 | $28.17 | $28.17 | 1,015 |
| 2021-10-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 9 |
| 2021-10-05 | $28.06 | $28.18 | $28.06 | $28.09 | $28.09 | 11,207 |
| 2021-10-04 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 376 |
| 2021-10-01 | $28.08 | $28.17 | $28.06 | $28.11 | $28.11 | 29,954 |
| 2021-09-30 | $28.07 | $28.07 | $28.02 | $28.02 | $28.02 | 754 |
| 2021-09-29 | $28.13 | $28.14 | $28.10 | $28.10 | $28.10 | 2,060 |
| 2021-09-28 | $28.30 | $28.30 | $28.08 | $28.08 | $28.08 | 3,221 |
| 2021-09-27 | $28.34 | $28.34 | $28.33 | $28.33 | $28.33 | 217 |
| 2021-09-24 | $28.22 | $28.28 | $28.22 | $28.28 | $28.28 | 3,897 |
| 2021-09-23 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 468 |
| 2021-09-22 | $28.12 | $28.16 | $28.12 | $28.16 | $28.16 | 468 |
| 2021-09-21 | $28.26 | $28.26 | $28.03 | $28.08 | $28.08 | 4,947 |
| 2021-09-20 | $27.90 | $28.07 | $27.90 | $28.07 | $28.07 | 5,220 |
| 2021-09-17 | $28.20 | $28.21 | $28.16 | $28.21 | $28.21 | 459 |
| 2021-09-16 | $28.26 | $28.29 | $28.25 | $28.29 | $28.29 | 396 |
| 2021-09-15 | $28.27 | $28.30 | $28.27 | $28.30 | $28.30 | 1,332 |
| 2021-09-14 | $28.23 | $28.23 | $28.22 | $28.22 | $28.22 | 2,379 |
| 2021-09-13 | $28.21 | $28.26 | $28.21 | $28.25 | $28.25 | 314 |
| 2021-09-10 | $28.24 | $28.30 | $28.23 | $28.24 | $28.24 | 10,580 |
| 2021-09-09 | $28.42 | $28.42 | $28.30 | $28.30 | $28.30 | 1,047 |
| 2021-09-08 | $28.28 | $28.38 | $28.24 | $28.33 | $28.33 | 1,643 |
| 2021-09-07 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 39 |
| 2021-09-03 | $28.38 | $28.39 | $28.31 | $28.39 | $28.39 | 2,037 |
| 2021-09-02 | $28.35 | $28.38 | $28.30 | $28.38 | $28.38 | 193,399 |
| 2021-09-01 | $28.38 | $28.38 | $28.37 | $28.37 | $28.37 | 847 |
| 2021-08-31 | $28.29 | $28.43 | $28.28 | $28.36 | $28.36 | 3,915 |
| 2021-08-30 | $28.32 | $28.37 | $28.32 | $28.37 | $28.37 | 1,579 |
| 2021-08-27 | $28.39 | $28.41 | $28.34 | $28.40 | $28.40 | 18,056 |
| 2021-08-26 | $28.25 | $28.35 | $28.22 | $28.27 | $28.27 | 4,247 |
| 2021-08-25 | $28.27 | $28.32 | $28.27 | $28.32 | $28.32 | 376 |
| 2021-08-24 | $28.24 | $28.30 | $28.24 | $28.30 | $28.30 | 3,380 |
| 2021-08-23 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 3 |
| 2021-08-20 | $28.25 | $28.25 | $28.20 | $28.21 | $28.21 | 429 |
| 2021-08-19 | $28.12 | $28.14 | $28.12 | $28.14 | $28.14 | 391 |
| 2021-08-18 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 5,839 |
| 2021-08-17 | $28.15 | $28.22 | $28.15 | $28.22 | $28.22 | 5,839 |
| 2021-08-16 | $28.29 | $28.29 | $28.28 | $28.28 | $28.28 | 29,564 |
| 2021-08-13 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 36 |
| 2021-08-12 | $28.17 | $28.26 | $28.17 | $28.26 | $28.26 | 2,324 |
| 2021-08-11 | $28.35 | $28.35 | $28.24 | $28.24 | $28.24 | 1,143 |
| 2021-08-10 | $28.27 | $28.27 | $28.16 | $28.22 | $28.22 | 1,380 |
| 2021-08-09 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 26 |
| 2021-08-06 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 11 |
| 2021-08-05 | $28.25 | $28.25 | $28.20 | $28.20 | $28.20 | 269 |
| 2021-08-04 | $28.10 | $28.16 | $28.10 | $28.16 | $28.16 | 140 |
| 2021-08-03 | $28.11 | $28.17 | $28.11 | $28.17 | $28.17 | 266 |
| 2021-08-02 | $28.21 | $28.23 | $28.07 | $28.10 | $28.10 | 13,740 |
| 2021-07-30 | $28.16 | $28.16 | $28.11 | $28.15 | $28.15 | 1,204 |
| 2021-07-29 | $28.27 | $28.27 | $28.11 | $28.18 | $28.18 | 8,730 |
| 2021-07-28 | $28.28 | $28.28 | $28.06 | $28.15 | $28.15 | 1,315 |
| 2021-07-27 | $28.18 | $28.18 | $28.13 | $28.13 | $28.13 | 220 |
| 2021-07-26 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 3 |
| 2021-07-23 | $28.06 | $28.16 | $28.06 | $28.16 | $28.16 | 3,022 |
| 2021-07-22 | $28.13 | $28.15 | $28.11 | $28.15 | $28.15 | 2,472 |
| 2021-07-21 | $27.99 | $28.10 | $27.99 | $28.06 | $28.06 | 4,695 |
| 2021-07-20 | $27.99 | $28.06 | $27.99 | $28.01 | $28.01 | 1,268 |
| 2021-07-19 | $27.87 | $27.87 | $27.75 | $27.84 | $27.84 | 799 |
| 2021-07-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 4 |
| 2021-07-15 | $28.06 | $28.06 | $28.05 | $28.05 | $28.05 | 262 |
| 2021-07-14 | $28.14 | $28.16 | $28.10 | $28.10 | $28.10 | 1,787 |
| 2021-07-13 | $28.07 | $28.14 | $28.07 | $28.09 | $28.09 | 1,180 |
| 2021-07-12 | $28.15 | $28.15 | $28.11 | $28.11 | $28.11 | 705 |
| 2021-07-09 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 22 |
| 2021-07-08 | $27.95 | $28.01 | $27.94 | $27.98 | $27.98 | 1,963 |
| 2021-07-07 | $27.99 | $28.06 | $27.99 | $28.06 | $28.06 | 1,754 |
| 2021-07-06 | $27.98 | $28.05 | $27.98 | $28.04 | $28.04 | 1,268 |
| 2021-07-02 | $28.01 | $28.07 | $28.00 | $28.07 | $28.07 | 1,939 |
| 2021-07-01 | $28.11 | $28.11 | $27.94 | $28.01 | $28.01 | 13,624 |
| 2021-06-30 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 68 |
| 2021-06-29 | $28.03 | $28.03 | $27.96 | $27.96 | $27.96 | 715 |
| 2021-06-28 | $28.00 | $28.00 | $27.95 | $27.95 | $27.95 | 2,694 |
| 2021-06-25 | $28.00 | $28.01 | $27.89 | $27.99 | $27.99 | 3,673 |
| 2021-06-24 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 355 |
| 2021-06-23 | $27.88 | $27.88 | $27.87 | $27.87 | $27.87 | 355 |
| 2021-06-22 | $27.80 | $27.87 | $27.77 | $27.87 | $27.87 | 1,778 |
| 2021-06-21 | $27.81 | $27.84 | $27.74 | $27.79 | $27.79 | 14,724 |
| 2021-06-18 | $27.69 | $27.75 | $27.65 | $27.71 | $27.71 | 4,175 |
| 2021-06-17 | $27.85 | $27.97 | $27.79 | $27.80 | $27.80 | 2,015 |
| 2021-06-16 | $27.84 | $27.86 | $27.78 | $27.81 | $27.81 | 3,759 |
| 2021-06-15 | $27.80 | $27.83 | $27.77 | $27.83 | $27.83 | 10,413 |
| 2021-06-14 | $27.81 | $27.89 | $27.76 | $27.84 | $27.84 | 4,640 |
| 2021-06-11 | $27.76 | $27.83 | $27.76 | $27.83 | $27.83 | 1,489 |
| 2021-06-10 | $27.77 | $27.81 | $27.77 | $27.81 | $27.81 | 702 |
| 2021-06-09 | $27.72 | $27.76 | $27.72 | $27.75 | $27.75 | 883 |
| 2021-06-08 | $27.81 | $27.81 | $27.71 | $27.77 | $27.77 | 5,688 |
| 2021-06-07 | $27.75 | $27.79 | $27.75 | $27.75 | $27.75 | 3,643 |
| 2021-06-04 | $27.78 | $27.78 | $27.76 | $27.76 | $27.76 | 605 |
| 2021-06-03 | $27.81 | $27.81 | $27.67 | $27.67 | $27.67 | 21,762 |
| 2021-06-02 | $27.74 | $27.76 | $27.67 | $27.71 | $27.71 | 5,546 |
| 2021-06-01 | $27.68 | $27.76 | $27.65 | $27.72 | $27.72 | 2,839 |
| 2021-05-28 | $27.88 | $27.88 | $27.71 | $27.78 | $27.78 | 18,542 |
| 2021-05-27 | $27.76 | $27.77 | $27.66 | $27.77 | $27.77 | 27,313 |
| 2021-05-26 | $27.67 | $27.71 | $27.67 | $27.68 | $27.68 | 8,749 |
| 2021-05-25 | $27.77 | $27.77 | $27.66 | $27.66 | $27.66 | 9,450 |
| 2021-05-24 | $27.69 | $27.74 | $27.67 | $27.68 | $27.68 | 13,701 |
| 2021-05-21 | $27.65 | $27.65 | $27.55 | $27.58 | $27.58 | 15,717 |
| 2021-05-20 | $27.62 | $27.63 | $27.50 | $27.59 | $27.59 | 8,554 |
| 2021-05-19 | $27.35 | $27.46 | $27.35 | $27.46 | $27.46 | 4,726 |
| 2021-05-18 | $27.58 | $27.61 | $27.53 | $27.53 | $27.53 | 11,866 |
| 2021-05-17 | $27.48 | $27.63 | $27.48 | $27.59 | $27.59 | 9,191 |
| 2021-05-14 | $27.54 | $27.65 | $27.54 | $27.64 | $27.64 | 38,006 |
| 2021-05-13 | $27.54 | $27.54 | $27.36 | $27.48 | $27.48 | 102,664 |
| 2021-05-12 | $27.42 | $27.49 | $27.28 | $27.34 | $27.34 | 77,010 |
| 2021-05-11 | $27.69 | $27.69 | $27.46 | $27.54 | $27.54 | 28,795 |
| 2021-05-10 | $27.77 | $27.77 | $27.64 | $27.66 | $27.66 | 16,030 |
| 2021-05-07 | $27.66 | $27.78 | $27.64 | $27.72 | $27.72 | 66,286 |
| 2021-05-06 | $27.58 | $27.70 | $27.49 | $27.68 | $27.68 | 86,150 |
| 2021-05-05 | $27.62 | $27.68 | $27.55 | $27.57 | $27.57 | 14,883 |
| 2021-05-04 | $27.55 | $27.60 | $27.47 | $27.55 | $27.55 | 59,517 |
| 2021-05-03 | $28.85 | $28.85 | $27.60 | $27.67 | $27.67 | 363,642 |
| 2021-04-30 | $27.64 | $27.66 | $27.60 | $27.62 | $27.62 | 294,433 |
| 2021-04-29 | $27.62 | $27.66 | $27.62 | $27.64 | $27.64 | 157,874 |
| 2021-04-28 | $27.46 | $27.68 | $27.46 | $27.67 | $27.67 | 50,563 |
| 2021-04-27 | $27.61 | $27.68 | $27.61 | $27.67 | $27.67 | 5,593 |
| 2021-04-26 | $27.69 | $27.71 | $27.53 | $27.62 | $27.62 | 23,754 |
| 2021-04-23 | $27.69 | $27.69 | $27.67 | $27.67 | $27.67 | 140 |
| 2021-04-22 | $27.69 | $27.69 | $27.62 | $27.62 | $27.62 | 1,810 |
| 2021-04-21 | $27.69 | $27.71 | $27.62 | $27.62 | $27.62 | 8,461 |
| 2021-04-20 | $27.68 | $27.70 | $27.67 | $27.68 | $27.68 | 8,685 |
| 2021-04-19 | $27.66 | $27.71 | $27.60 | $27.66 | $27.66 | 9,347 |
| 2021-04-16 | $27.55 | $27.60 | $27.55 | $27.60 | $27.60 | 402 |
| 2021-04-15 | $27.66 | $27.66 | $27.56 | $27.58 | $27.58 | 939 |
| 2021-04-14 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 3 |
| 2021-04-13 | $27.55 | $27.63 | $27.55 | $27.63 | $27.63 | 1,941 |
| 2021-04-12 | $27.75 | $27.75 | $27.59 | $27.63 | $27.63 | 2,180 |
| 2021-04-09 | $27.55 | $27.62 | $27.55 | $27.62 | $27.62 | 589 |
| 2021-04-08 | $27.50 | $27.63 | $27.50 | $27.63 | $27.63 | 2,119 |
| 2021-04-07 | $27.68 | $27.68 | $27.62 | $27.62 | $27.62 | 1,895 |
| 2021-04-06 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 8,214 |
| 2021-04-05 | $27.79 | $27.79 | $27.54 | $27.61 | $27.61 | 8,214 |
| 2021-04-01 | $27.68 | $27.69 | $27.52 | $27.61 | $27.61 | 2,471 |
| 2021-03-31 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 2,980 |
| 2021-03-30 | $27.67 | $27.68 | $27.60 | $27.60 | $27.60 | 2,980 |
| 2021-03-29 | $27.68 | $27.68 | $27.60 | $27.60 | $27.60 | 1,038 |
| 2021-03-26 | $27.68 | $27.68 | $27.60 | $27.60 | $27.60 | 837 |
| 2021-03-25 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 4,463 |
| 2021-03-24 | $27.60 | $27.63 | $27.53 | $27.59 | $27.59 | 4,463 |
| 2021-03-23 | $27.82 | $27.82 | $27.59 | $27.59 | $27.59 | 2,514 |
| 2021-03-22 | $27.59 | $27.66 | $27.52 | $27.60 | $27.60 | 2,678 |
| 2021-03-19 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 247 |
| 2021-03-18 | $27.65 | $27.65 | $27.58 | $27.58 | $27.58 | 247 |
| 2021-03-17 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2021-03-16 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 1,756 |
| 2021-03-15 | $27.67 | $27.67 | $27.58 | $27.58 | $27.58 | 1,756 |
| 2021-03-12 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 200 |
| 2021-03-11 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 5 |
| 2021-03-10 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 2 |
| 2021-03-09 | $27.57 | $27.63 | $27.54 | $27.54 | $27.54 | 8,835 |
| 2021-03-08 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 17 |
| 2021-03-05 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 17 |
| 2021-03-04 | $27.55 | $27.57 | $27.32 | $27.43 | $27.43 | 8,313 |
| 2021-03-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 25 |
| 2021-03-02 | $27.54 | $27.61 | $27.45 | $27.52 | $27.52 | 4,856 |
| 2021-03-01 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 12 |
| 2021-02-26 | $27.45 | $27.47 | $27.39 | $27.47 | $27.47 | 13,863 |
| 2021-02-25 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 3,976 |
| 2021-02-24 | $27.44 | $27.51 | $27.44 | $27.51 | $27.51 | 417 |
| 2021-02-23 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 123 |
| 2021-02-22 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 123 |
| 2021-02-19 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 48 |
| 2021-02-18 | $27.49 | $27.49 | $27.41 | $27.41 | $27.41 | 6,123 |
| 2021-02-17 | $27.57 | $27.57 | $27.55 | $27.55 | $27.55 | 1,043 |
| 2021-02-16 | $27.71 | $27.71 | $27.48 | $27.51 | $27.51 | 766 |
| 2021-02-12 | $27.56 | $27.56 | $27.50 | $27.50 | $27.50 | 438 |
| 2021-02-11 | $27.56 | $27.56 | $27.48 | $27.48 | $27.48 | 365 |
| 2021-02-10 | $27.50 | $27.53 | $27.50 | $27.53 | $27.53 | 357 |
| 2021-02-09 | $27.50 | $27.54 | $27.50 | $27.54 | $27.54 | 495 |
| 2021-02-08 | $27.55 | $27.56 | $27.54 | $27.54 | $27.54 | 542 |
| 2021-02-05 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1 |
| 2021-02-04 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 1 |
| 2021-02-03 | $27.51 | $27.51 | $27.33 | $27.43 | $27.43 | 5,999 |
| 2021-02-02 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 116 |
| 2021-02-01 | $27.26 | $27.33 | $27.25 | $27.33 | $27.33 | 5,611 |
| 2021-01-29 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 4 |
| 2021-01-28 | $27.27 | $27.33 | $27.27 | $27.33 | $27.33 | 461 |
| 2021-01-27 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 23 |
| 2021-01-26 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 7 |
| 2021-01-25 | $27.33 | $27.36 | $27.33 | $27.35 | $27.35 | 990 |
| 2021-01-22 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 10,602 |
| 2021-01-21 | $26.11 | $27.44 | $25.43 | $27.44 | $27.44 | 10,602 |
| 2021-01-20 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 11 |
| 2021-01-19 | $26.53 | $27.37 | $26.53 | $27.33 | $27.33 | 6,720 |
| 2021-01-15 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 31 |
| 2021-01-14 | $27.27 | $27.39 | $27.27 | $27.39 | $27.39 | 2,450 |
| 2021-01-13 | $27.34 | $27.46 | $27.34 | $27.40 | $27.40 | 645 |
| 2021-01-12 | $27.32 | $27.39 | $27.32 | $27.39 | $27.39 | 2,505 |
| 2021-01-11 | $27.32 | $27.32 | $27.31 | $27.31 | $27.31 | 110 |
| 2021-01-08 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 1,839 |
| 2021-01-07 | $27.39 | $27.40 | $27.39 | $27.40 | $27.40 | 1,839 |
| 2021-01-06 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 14 |
| 2021-01-05 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 14 |
| 2021-01-04 | $27.25 | $27.28 | $27.16 | $27.28 | $27.28 | 1,000 |
| 2020-12-31 | $27.28 | $27.35 | $27.28 | $27.35 | $27.35 | 1,370 |
| 2020-12-30 | $27.24 | $27.36 | $27.24 | $27.36 | $27.36 | 100 |
| 2020-12-29 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 41 |
| 2020-12-28 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2020-12-24 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 1,214 |
| 2020-12-23 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 1,214 |
| 2020-12-22 | $27.26 | $27.26 | $27.19 | $27.26 | $27.26 | 12,691 |
| 2020-12-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1 |
| 2020-12-18 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 1 |
| 2020-12-17 | $27.26 | $27.31 | $27.26 | $27.31 | $27.31 | 3,996 |
| 2020-12-16 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2020-12-15 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2020-12-14 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 1,000 |
| 2020-12-11 | $27.19 | $27.24 | $27.19 | $27.24 | $27.24 | 1,000 |
| 2020-12-10 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 5,002 |
| 2020-12-09 | $27.19 | $27.27 | $27.19 | $27.27 | $27.27 | 5,000 |
| 2020-12-08 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 32 |
| 2020-12-07 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 106 |
| 2020-12-04 | $27.32 | $27.32 | $27.28 | $27.28 | $27.28 | 5,010 |
| 2020-12-03 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 3 |
| 2020-12-02 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 16 |
| 2020-12-01 | $27.21 | $27.27 | $27.20 | $27.25 | $27.25 | 2,576 |
| 2020-11-30 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-11-27 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 1,569 |
| 2020-11-25 | $27.14 | $27.22 | $27.13 | $27.22 | $27.22 | 1,569 |
| 2020-11-24 | $27.12 | $27.21 | $27.12 | $27.21 | $27.21 | 300 |
| 2020-11-23 | $27.23 | $27.23 | $27.06 | $27.15 | $27.15 | 1,998 |
| 2020-11-20 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 1 |
| 2020-11-19 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 97 |
| 2020-11-18 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2020-11-17 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 335 |
| 2020-11-16 | $27.24 | $27.24 | $27.17 | $27.17 | $27.17 | 335 |
| 2020-11-13 | $27.19 | $27.19 | $27.14 | $27.14 | $27.14 | 209 |
| 2020-11-12 | $27.08 | $27.08 | $27.04 | $27.06 | $27.06 | 548 |
| 2020-11-11 | $27.01 | $27.12 | $27.01 | $27.12 | $27.12 | 1,490 |
| 2020-11-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 1,967 |
| 2020-11-09 | $27.01 | $27.08 | $27.01 | $27.08 | $27.08 | 1,967 |
| 2020-11-06 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 10 |
| 2020-11-05 | $26.99 | $26.99 | $26.98 | $26.98 | $26.98 | 8,435 |
| 2020-11-04 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2020-11-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2020-11-02 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 247 |
| 2020-10-30 | $26.41 | $26.50 | $26.41 | $26.50 | $26.50 | 247 |
| 2020-10-29 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 50 |
| 2020-10-28 | $26.57 | $26.57 | $26.48 | $26.51 | $26.51 | 6,400 |
| 2020-10-27 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 250 |
| 2020-10-26 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 250 |
| 2020-10-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2020-10-22 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1,528 |
| 2020-10-21 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 1,528 |
| 2020-10-20 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 1 |
| 2020-10-19 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 1 |
| 2020-10-16 | $26.85 | $26.92 | $26.84 | $26.90 | $26.90 | 3,740 |
| 2020-10-15 | $26.87 | $26.90 | $26.79 | $26.90 | $26.90 | 3,002 |
| 2020-10-14 | $26.79 | $26.91 | $26.79 | $26.91 | $26.91 | 329 |
| 2020-10-13 | $26.95 | $26.95 | $26.93 | $26.93 | $26.93 | 550 |
| 2020-10-12 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2020-10-09 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 27 |
| 2020-10-08 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 27 |
| 2020-10-07 | $26.78 | $26.78 | $26.75 | $26.77 | $26.77 | 2,604 |
| 2020-10-06 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 10 |
| 2020-10-05 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 10 |
| 2020-10-02 | $26.72 | $26.74 | $26.63 | $26.63 | $26.63 | 782 |
| 2020-10-01 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 41 |
| 2020-09-30 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2020-09-29 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 1,185 |
| 2020-09-28 | $26.73 | $26.74 | $26.64 | $26.64 | $26.64 | 1,185 |
| 2020-09-25 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1,000 |
| 2020-09-24 | $26.44 | $26.46 | $26.44 | $26.46 | $26.46 | 1,000 |
| 2020-09-23 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 227 |
| 2020-09-22 | $26.65 | $26.65 | $26.58 | $26.58 | $26.58 | 227 |
| 2020-09-21 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 1 |
| 2020-09-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2020-09-17 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 97 |
| 2020-09-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 97 |
| 2020-09-15 | $26.62 | $26.72 | $26.62 | $26.72 | $26.72 | 800 |
| 2020-09-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 800 |
| 2020-09-11 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 800 |
| 2020-09-10 | $26.71 | $26.71 | $26.61 | $26.61 | $26.61 | 334 |
| 2020-09-09 | $26.72 | $26.72 | $26.70 | $26.70 | $26.70 | 363 |
| 2020-09-08 | $26.48 | $26.54 | $26.45 | $26.54 | $26.54 | 1,271 |
| 2020-09-04 | $26.69 | $26.69 | $26.65 | $26.65 | $26.65 | 36,215 |
| 2020-09-03 | $26.65 | $26.70 | $26.65 | $26.70 | $26.70 | 827 |
| 2020-09-02 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 10 |
| 2020-09-01 | $26.73 | $26.81 | $26.73 | $26.81 | $26.81 | 10,690 |
| 2020-08-31 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 627 |
| 2020-08-28 | $26.77 | $26.82 | $26.77 | $26.82 | $26.82 | 627 |
| 2020-08-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2020-08-26 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 4,230 |
| 2020-08-25 | $26.78 | $26.81 | $26.78 | $26.81 | $26.81 | 4,230 |
| 2020-08-24 | $26.87 | $26.87 | $26.80 | $26.80 | $26.80 | 1,887 |
| 2020-08-21 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 4,000 |
| 2020-08-20 | $26.68 | $26.74 | $26.68 | $26.74 | $26.74 | 4,000 |
| 2020-08-19 | $26.76 | $26.76 | $26.74 | $26.74 | $26.74 | 416 |
| 2020-08-18 | $26.83 | $26.84 | $26.75 | $26.75 | $26.75 | 1,057 |
| 2020-08-17 | $26.82 | $26.82 | $26.74 | $26.74 | $26.74 | 3,280 |
| 2020-08-14 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2020-08-13 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2020-08-12 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 12,632 |
| 2020-08-11 | $26.71 | $26.71 | $26.69 | $26.69 | $26.69 | 12,632 |
| 2020-08-10 | $26.68 | $26.72 | $26.68 | $26.72 | $26.72 | 175 |
| 2020-08-07 | $26.65 | $26.72 | $26.65 | $26.72 | $26.72 | 100 |
| 2020-08-06 | $26.71 | $26.72 | $26.65 | $26.72 | $26.72 | 1,709 |
| 2020-08-05 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 10 |
| 2020-08-04 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 10 |
| 2020-08-03 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 10 |
| 2020-07-31 | $26.54 | $26.54 | $26.53 | $26.53 | $26.53 | 1,528 |
| 2020-07-30 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 139 |
| 2020-07-29 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 139 |
| 2020-07-28 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2020-07-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2020-07-24 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2020-07-23 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2020-07-22 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2020-07-21 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2020-07-20 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2020-07-17 | $26.44 | $26.44 | $26.44 | $26.44 | $26.45 | 0 |
| 2020-07-16 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 200 |
| 2020-07-15 | $26.61 | $26.61 | $26.41 | $26.41 | $26.41 | 200 |
| 2020-07-14 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2020-07-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2020-07-10 | $26.32 | $26.36 | $26.32 | $26.36 | $26.37 | 200 |
| 2020-07-09 | $26.40 | $26.40 | $26.23 | $26.30 | $26.30 | 440 |
| 2020-07-08 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 3,100 |
| 2020-07-07 | $26.42 | $26.43 | $26.28 | $26.28 | $26.28 | 3,100 |
| 2020-07-06 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 10 |
| 2020-07-02 | $26.28 | $26.40 | $26.27 | $26.27 | $26.27 | 8,800 |
| 2020-07-01 | $26.30 | $26.30 | $26.15 | $26.21 | $26.21 | 600 |
| 2020-06-30 | $26.08 | $26.14 | $26.08 | $26.14 | $26.14 | 1,000 |
| 2020-06-29 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2020-06-26 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2020-06-25 | $25.99 | $26.01 | $25.99 | $26.00 | $26.00 | 1,400 |
| 2020-06-24 | $26.04 | $26.04 | $25.97 | $25.99 | $25.99 | 1,900 |
| 2020-06-23 | $26.13 | $26.18 | $26.11 | $26.18 | $26.18 | 175 |
| 2020-06-22 | $26.08 | $26.13 | $26.03 | $26.13 | $26.13 | 5,137 |
| 2020-06-19 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2020-06-18 | $26.09 | $26.10 | $26.09 | $26.10 | $26.10 | 200 |
| 2020-06-17 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2020-06-16 | $26.21 | $26.21 | $26.09 | $26.09 | $26.09 | 100 |
| 2020-06-15 | $26.03 | $26.11 | $25.99 | $25.99 | $25.99 | 300 |
| 2020-06-12 | $25.80 | $25.94 | $25.76 | $25.94 | $25.94 | 150 |
| 2020-06-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2020-06-10 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2020-06-09 | $26.50 | $26.50 | $26.29 | $26.38 | $26.38 | 900 |
| 2020-06-08 | $26.43 | $26.45 | $26.43 | $26.45 | $26.45 | 900 |
| 2020-06-05 | $26.47 | $26.47 | $26.40 | $26.40 | $26.40 | 200 |
| 2020-06-04 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 136 |
| 2020-06-03 | $26.28 | $26.29 | $26.25 | $26.25 | $26.25 | 1,200 |
| 2020-06-02 | $26.20 | $26.21 | $26.20 | $26.20 | $26.20 | 8,500 |
| 2020-06-01 | $26.12 | $26.20 | $26.08 | $26.08 | $26.08 | 6,511 |
| 2020-05-29 | $26.07 | $26.12 | $25.96 | $26.12 | $26.12 | 3,900 |
| 2020-05-28 | $26.09 | $26.20 | $26.04 | $26.04 | $26.04 | 8,434 |
| 2020-05-27 | $25.88 | $26.09 | $25.88 | $26.09 | $26.09 | 14,808 |
| 2020-05-26 | $26.04 | $26.04 | $25.88 | $25.88 | $25.88 | 2,100 |
| 2020-05-22 | $25.79 | $25.84 | $25.78 | $25.84 | $25.84 | 1,200 |
| 2020-05-21 | $26.20 | $26.20 | $25.80 | $25.83 | $25.83 | 10,914 |
| 2020-05-20 | $26.01 | $26.01 | $25.91 | $25.91 | $25.91 | 13,100 |
| 2020-05-19 | $25.86 | $25.95 | $25.77 | $25.77 | $25.77 | 8,071 |
| 2020-05-18 | $26.20 | $26.20 | $25.79 | $25.86 | $25.86 | 7,288 |
| 2020-05-15 | $25.46 | $25.61 | $25.43 | $25.56 | $25.56 | 3,253 |
| 2020-05-14 | $25.61 | $25.61 | $25.27 | $25.46 | $25.46 | 28,687 |
| 2020-05-13 | $25.61 | $25.62 | $25.30 | $25.47 | $25.47 | 64,000 |
| 2020-05-12 | $25.84 | $25.87 | $25.61 | $25.61 | $25.61 | 14,727 |
| 2020-05-11 | $25.75 | $25.85 | $25.74 | $25.84 | $25.84 | 7,600 |
| 2020-05-08 | $25.73 | $25.81 | $25.64 | $25.72 | $25.72 | 27,600 |
| 2020-05-07 | $25.64 | $25.71 | $25.54 | $25.60 | $25.60 | 26,800 |
| 2020-05-06 | $25.57 | $25.62 | $25.43 | $25.43 | $25.43 | 20,881 |
| 2020-05-05 | $25.56 | $25.64 | $25.48 | $25.57 | $25.57 | 35,200 |
| 2020-05-04 | $25.47 | $25.47 | $25.31 | $25.39 | $25.39 | 21,915 |
| 2020-05-01 | $25.60 | $25.60 | $25.37 | $25.47 | $25.47 | 204,825 |
Innovator U.S. Equity Ultra Buffer ETF - May (UMAY) News Headlines
Recent Innovator U.S. Equity Ultra Buffer ETF - May (UMAY) News
Similar Companies to Innovator U.S. Equity Ultra Buffer ETF - May (UMAY) 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 | -- | -- | -- |