Innovator Growth Accelerated Plus ETF - July (QTJL) Exchange: BATS
Data as of Aug. 22, 2025
$36.02 ($-0.51) -1.40%
Innovator Growth Accelerated Plus ETF - July - Daily Information
Click for more stock information on Innovator Growth Accelerated Plus ETF - July.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $36.02 |
| Previous Close | $36.02 |
| High | $36.15 |
| Low | $36.02 |
| Adjusted Open | $36.02 |
| Previous Adjusted Close | $36.02 |
| Adjusted High | $36.15 |
| Adjusted Low | $36.02 |
About Innovator Growth Accelerated Plus ETF - July (QTJL)
Innovator Growth Accelerated Plus ETF - July
Invest in Innovator Growth Accelerated Plus ETF - July (QTJL)
Historical Stock Data for Innovator Growth Accelerated Plus ETF - July (QTJL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $36.02 | $36.15 | $36.02 | $36.02 | $36.02 | 4,162 |
| 2025-07-31 | $36.77 | $36.77 | $36.54 | $36.54 | $36.54 | 2,328 |
| 2025-07-30 | $36.73 | $36.74 | $36.55 | $36.66 | $36.66 | 3,093 |
| 2025-07-29 | $36.76 | $36.76 | $36.62 | $36.64 | $36.64 | 1,329 |
| 2025-07-28 | $36.74 | $36.75 | $36.73 | $36.74 | $36.74 | 1,368 |
| 2025-07-25 | $36.67 | $36.67 | $36.58 | $36.58 | $36.58 | 579 |
| 2025-07-24 | $36.57 | $36.59 | $36.47 | $36.52 | $36.52 | 1,338 |
| 2025-07-23 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 300 |
| 2025-07-22 | $36.27 | $36.47 | $36.20 | $36.31 | $36.31 | 4,997 |
| 2025-07-21 | $36.51 | $36.51 | $36.39 | $36.41 | $36.41 | 4,411 |
| 2025-07-18 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 559 |
| 2025-07-17 | $36.11 | $36.40 | $36.09 | $36.27 | $36.27 | 715 |
| 2025-07-16 | $36.05 | $36.09 | $35.97 | $36.07 | $36.07 | 2,404 |
| 2025-07-15 | $36.19 | $36.21 | $36.06 | $36.06 | $36.06 | 7,395 |
| 2025-07-14 | $36.04 | $36.07 | $35.99 | $36.07 | $36.07 | 2,730 |
| 2025-07-11 | $35.97 | $36.02 | $35.91 | $35.93 | $35.93 | 2,454 |
| 2025-07-10 | $36.08 | $36.08 | $35.90 | $35.96 | $35.96 | 9,522 |
| 2025-07-09 | $35.88 | $35.99 | $35.88 | $35.99 | $35.99 | 169 |
| 2025-07-08 | $35.86 | $35.88 | $35.80 | $35.80 | $35.80 | 1,134 |
| 2025-07-07 | $35.85 | $35.85 | $35.68 | $35.75 | $35.75 | 2,846 |
| 2025-07-03 | $35.91 | $35.98 | $35.88 | $35.93 | $35.93 | 2,540 |
| 2025-07-02 | $35.62 | $35.71 | $35.62 | $35.71 | $35.71 | 673 |
| 2025-07-01 | $35.69 | $35.69 | $35.47 | $35.54 | $35.54 | 97,421 |
| 2025-06-30 | $35.67 | $35.79 | $35.67 | $35.79 | $35.79 | 1,151 |
| 2025-06-27 | $35.70 | $35.70 | $35.68 | $35.70 | $35.70 | 2,834 |
| 2025-06-26 | $35.68 | $35.68 | $35.66 | $35.68 | $35.68 | 3,058 |
| 2025-06-25 | $35.67 | $35.73 | $35.63 | $35.68 | $35.68 | 46,660 |
| 2025-06-24 | $35.66 | $35.66 | $35.65 | $35.65 | $35.65 | 720 |
| 2025-06-23 | $35.57 | $35.62 | $35.55 | $35.61 | $35.61 | 5,451 |
| 2025-06-20 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 246 |
| 2025-06-18 | $35.41 | $35.41 | $35.37 | $35.37 | $35.37 | 308 |
| 2025-06-17 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 15 |
| 2025-06-16 | $35.40 | $35.46 | $35.40 | $35.46 | $35.46 | 11,762 |
| 2025-06-13 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 72 |
| 2025-06-12 | $35.30 | $35.40 | $35.30 | $35.35 | $35.35 | 1,309 |
| 2025-06-11 | $35.40 | $35.40 | $35.30 | $35.30 | $35.30 | 2,355 |
| 2025-06-10 | $35.30 | $35.35 | $35.29 | $35.35 | $35.35 | 11,371 |
| 2025-06-09 | $35.21 | $35.24 | $35.21 | $35.24 | $35.24 | 309 |
| 2025-06-06 | $35.19 | $35.19 | $35.16 | $35.18 | $35.18 | 559 |
| 2025-06-05 | $35.15 | $35.15 | $34.89 | $34.89 | $34.89 | 677 |
| 2025-06-04 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 248 |
| 2025-06-03 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 42 |
| 2025-06-02 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 43 |
| 2025-05-30 | $34.42 | $34.53 | $34.42 | $34.53 | $34.53 | 368 |
| 2025-05-29 | $34.51 | $34.51 | $34.43 | $34.50 | $34.50 | 216 |
| 2025-05-28 | $34.58 | $34.58 | $34.40 | $34.40 | $34.40 | 496 |
| 2025-05-27 | $34.22 | $34.51 | $34.22 | $34.48 | $34.48 | 1,512 |
| 2025-05-23 | $33.62 | $33.86 | $33.62 | $33.72 | $33.72 | 1,241 |
| 2025-05-22 | $34.08 | $34.08 | $34.00 | $34.00 | $34.00 | 1,050 |
| 2025-05-21 | $34.12 | $34.12 | $33.95 | $33.95 | $33.95 | 292 |
| 2025-05-20 | $34.30 | $34.36 | $34.21 | $34.33 | $34.33 | 1,383 |
| 2025-05-19 | $34.20 | $34.39 | $34.20 | $34.39 | $34.39 | 2,358 |
| 2025-05-16 | $34.28 | $34.38 | $34.28 | $34.38 | $34.38 | 2,195 |
| 2025-05-15 | $33.98 | $34.23 | $33.98 | $34.23 | $34.23 | 1,407 |
| 2025-05-14 | $34.09 | $34.19 | $34.05 | $34.19 | $34.19 | 10,822 |
| 2025-05-13 | $33.78 | $34.12 | $33.78 | $34.06 | $34.06 | 32,783 |
| 2025-05-12 | $33.52 | $33.58 | $33.47 | $33.56 | $33.56 | 2,467 |
| 2025-05-09 | $31.96 | $32.06 | $31.96 | $32.06 | $32.06 | 983 |
| 2025-05-08 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 148 |
| 2025-05-07 | $31.59 | $31.65 | $31.48 | $31.64 | $31.64 | 1,504 |
| 2025-05-06 | $31.59 | $31.59 | $31.47 | $31.58 | $31.58 | 1,596 |
| 2025-05-05 | $31.97 | $32.02 | $31.87 | $31.87 | $31.87 | 16,990 |
| 2025-05-02 | $32.01 | $32.10 | $31.99 | $32.10 | $32.10 | 2,006 |
| 2025-05-01 | $31.72 | $31.72 | $31.52 | $31.52 | $31.52 | 3,243 |
| 2025-04-30 | $30.25 | $31.10 | $30.25 | $31.10 | $31.10 | 11,129 |
| 2025-04-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 122 |
| 2025-04-28 | $30.82 | $30.82 | $30.33 | $30.77 | $30.77 | 3,525 |
| 2025-04-25 | $30.50 | $30.72 | $30.50 | $30.72 | $30.72 | 575 |
| 2025-04-24 | $29.60 | $30.28 | $29.60 | $30.28 | $30.28 | 2,200 |
| 2025-04-23 | $29.46 | $29.61 | $29.28 | $29.28 | $29.28 | 1,031 |
| 2025-04-22 | $27.88 | $28.46 | $27.88 | $28.41 | $28.41 | 843 |
| 2025-04-21 | $27.57 | $27.57 | $27.52 | $27.52 | $27.52 | 411 |
| 2025-04-17 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 21 |
| 2025-04-16 | $29.02 | $29.02 | $28.00 | $28.44 | $28.44 | 2,629 |
| 2025-04-15 | $29.62 | $29.65 | $29.62 | $29.62 | $29.62 | 793 |
| 2025-04-14 | $29.80 | $29.80 | $29.36 | $29.60 | $29.60 | 1,510 |
| 2025-04-11 | $28.90 | $29.39 | $28.90 | $29.39 | $29.39 | 1,875 |
| 2025-04-10 | $29.14 | $29.14 | $28.78 | $28.78 | $28.78 | 240 |
| 2025-04-09 | $26.28 | $30.21 | $26.28 | $30.21 | $30.21 | 10,563 |
| 2025-04-08 | $28.31 | $28.31 | $26.34 | $26.34 | $26.34 | 21,190 |
| 2025-04-07 | $25.56 | $28.18 | $25.56 | $26.94 | $26.94 | 11,677 |
| 2025-04-04 | $27.33 | $27.95 | $26.92 | $26.92 | $26.92 | 3,375 |
| 2025-04-03 | $29.39 | $29.39 | $28.95 | $28.97 | $28.97 | 8,743 |
| 2025-04-02 | $31.03 | $31.14 | $31.03 | $31.14 | $31.14 | 537 |
| 2025-04-01 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 575 |
| 2025-03-31 | $29.82 | $30.52 | $29.82 | $30.52 | $30.52 | 830 |
| 2025-03-28 | $30.77 | $30.77 | $30.52 | $30.52 | $30.52 | 203 |
| 2025-03-27 | $31.60 | $31.60 | $31.52 | $31.52 | $31.52 | 3,722 |
| 2025-03-26 | $31.94 | $32.00 | $31.62 | $31.68 | $31.68 | 13,032 |
| 2025-03-25 | $32.23 | $32.27 | $32.17 | $32.26 | $32.26 | 2,492 |
| 2025-03-24 | $32.02 | $32.10 | $32.02 | $32.10 | $32.10 | 3,228 |
| 2025-03-21 | $30.99 | $31.32 | $30.99 | $31.32 | $31.32 | 2,128 |
| 2025-03-20 | $31.39 | $31.39 | $31.23 | $31.23 | $31.23 | 148 |
| 2025-03-19 | $31.14 | $31.32 | $31.14 | $31.29 | $31.29 | 1,371 |
| 2025-03-18 | $30.78 | $30.82 | $30.78 | $30.82 | $30.82 | 241 |
| 2025-03-17 | $31.06 | $31.40 | $31.06 | $31.35 | $31.35 | 4,311 |
| 2025-03-14 | $30.95 | $31.16 | $30.92 | $31.16 | $31.16 | 4,925 |
| 2025-03-13 | $30.71 | $30.83 | $30.28 | $30.28 | $30.28 | 1,309 |
| 2025-03-12 | $31.13 | $31.13 | $30.85 | $30.97 | $30.97 | 2,738 |
| 2025-03-11 | $30.53 | $30.83 | $30.18 | $30.61 | $30.61 | 8,393 |
| 2025-03-10 | $30.99 | $30.99 | $30.66 | $30.66 | $30.66 | 46,675 |
| 2025-03-07 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 126 |
| 2025-03-06 | $31.78 | $31.78 | $31.65 | $31.66 | $31.66 | 521 |
| 2025-03-05 | $32.13 | $32.48 | $32.13 | $32.48 | $32.48 | 448 |
| 2025-03-04 | $31.76 | $32.06 | $31.76 | $32.06 | $32.06 | 764 |
| 2025-03-03 | $32.67 | $32.67 | $32.14 | $32.14 | $32.14 | 196 |
| 2025-02-28 | $32.49 | $32.71 | $32.49 | $32.71 | $32.71 | 1,503 |
| 2025-02-27 | $32.93 | $32.93 | $32.35 | $32.35 | $32.35 | 592 |
| 2025-02-26 | $33.05 | $33.05 | $32.95 | $33.05 | $33.05 | 2,192 |
| 2025-02-25 | $33.12 | $33.12 | $33.01 | $33.01 | $33.01 | 527 |
| 2025-02-24 | $33.43 | $33.48 | $33.30 | $33.30 | $33.30 | 888 |
| 2025-02-21 | $33.57 | $33.57 | $33.53 | $33.53 | $33.53 | 679 |
| 2025-02-20 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 323 |
| 2025-02-19 | $33.88 | $33.99 | $33.88 | $33.95 | $33.95 | 1,969 |
| 2025-02-18 | $33.92 | $33.93 | $33.87 | $33.93 | $33.93 | 2,887 |
| 2025-02-14 | $33.86 | $33.91 | $33.79 | $33.87 | $33.87 | 2,199 |
| 2025-02-13 | $33.72 | $33.74 | $33.72 | $33.74 | $33.74 | 282 |
| 2025-02-12 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 41 |
| 2025-02-11 | $33.49 | $33.50 | $33.49 | $33.50 | $33.50 | 406 |
| 2025-02-10 | $33.52 | $33.54 | $33.52 | $33.54 | $33.54 | 654 |
| 2025-02-07 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 96 |
| 2025-02-06 | $33.40 | $33.49 | $33.40 | $33.49 | $33.49 | 1,485 |
| 2025-02-05 | $33.15 | $33.41 | $33.15 | $33.41 | $33.41 | 1,983 |
| 2025-02-04 | $33.21 | $33.32 | $33.21 | $33.32 | $33.32 | 1,231 |
| 2025-02-03 | $32.90 | $33.13 | $32.90 | $33.07 | $33.07 | 5,225 |
| 2025-01-31 | $33.40 | $33.45 | $33.14 | $33.18 | $33.18 | 3,440 |
| 2025-01-30 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 74 |
| 2025-01-29 | $33.04 | $33.14 | $33.04 | $33.14 | $33.14 | 166 |
| 2025-01-28 | $32.99 | $33.20 | $32.99 | $33.13 | $33.13 | 1,261 |
| 2025-01-27 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 235 |
| 2025-01-24 | $33.66 | $33.66 | $33.38 | $33.45 | $33.45 | 5,110 |
| 2025-01-23 | $33.42 | $33.52 | $33.42 | $33.52 | $33.52 | 132 |
| 2025-01-22 | $33.49 | $33.54 | $33.46 | $33.48 | $33.48 | 1,663 |
| 2025-01-21 | $33.35 | $33.35 | $33.26 | $33.27 | $33.27 | 1,621 |
| 2025-01-17 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 91 |
| 2025-01-16 | $32.88 | $32.88 | $32.79 | $32.79 | $32.79 | 919 |
| 2025-01-15 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 88 |
| 2025-01-14 | $32.34 | $32.34 | $32.14 | $32.28 | $32.28 | 2,683 |
| 2025-01-13 | $32.11 | $32.31 | $32.11 | $32.31 | $32.31 | 4,891 |
| 2025-01-10 | $32.37 | $32.37 | $32.33 | $32.34 | $32.34 | 865 |
| 2025-01-08 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 89 |
| 2025-01-07 | $32.75 | $32.77 | $32.65 | $32.65 | $32.65 | 3,623 |
| 2025-01-06 | $33.12 | $33.12 | $33.00 | $33.00 | $33.00 | 2,099 |
| 2025-01-03 | $32.72 | $32.80 | $32.72 | $32.80 | $32.80 | 5,796 |
| 2025-01-02 | $32.70 | $32.70 | $32.35 | $32.43 | $32.43 | 1,749 |
| 2024-12-31 | $32.57 | $32.57 | $32.48 | $32.48 | $32.48 | 1,923 |
| 2024-12-30 | $32.63 | $32.83 | $32.63 | $32.66 | $32.66 | 7,617 |
| 2024-12-27 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 61 |
| 2024-12-26 | $33.05 | $33.14 | $33.05 | $33.14 | $33.14 | 4,148 |
| 2024-12-24 | $32.99 | $33.10 | $32.99 | $33.09 | $33.09 | 608 |
| 2024-12-23 | $32.60 | $32.82 | $32.60 | $32.80 | $32.80 | 7,993 |
| 2024-12-20 | $32.29 | $32.70 | $32.29 | $32.55 | $32.55 | 2,666 |
| 2024-12-19 | $32.48 | $32.52 | $32.30 | $32.35 | $32.35 | 11,072 |
| 2024-12-18 | $33.21 | $33.21 | $32.47 | $32.47 | $32.47 | 9,651 |
| 2024-12-17 | $33.16 | $33.16 | $33.12 | $33.12 | $33.12 | 822 |
| 2024-12-16 | $33.22 | $33.26 | $33.17 | $33.17 | $33.17 | 1,041 |
| 2024-12-13 | $32.99 | $33.03 | $32.98 | $33.03 | $33.03 | 3,150 |
| 2024-12-12 | $33.03 | $33.03 | $32.93 | $32.93 | $32.93 | 467 |
| 2024-12-11 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 144 |
| 2024-12-10 | $32.81 | $32.88 | $32.74 | $32.74 | $32.74 | 506 |
| 2024-12-09 | $32.92 | $32.92 | $32.79 | $32.80 | $32.80 | 845 |
| 2024-12-06 | $33.00 | $33.00 | $32.96 | $32.96 | $32.96 | 1,709 |
| 2024-12-05 | $32.78 | $32.81 | $32.78 | $32.81 | $32.81 | 437 |
| 2024-12-04 | $32.79 | $32.90 | $32.79 | $32.87 | $32.87 | 1,605 |
| 2024-12-03 | $32.60 | $32.71 | $32.60 | $32.68 | $32.68 | 968 |
| 2024-12-02 | $32.59 | $32.59 | $32.55 | $32.56 | $32.56 | 8,199 |
| 2024-11-29 | $32.32 | $32.40 | $32.32 | $32.40 | $32.40 | 749 |
| 2024-11-27 | $32.14 | $32.19 | $32.11 | $32.18 | $32.18 | 2,532 |
| 2024-11-26 | $32.35 | $32.36 | $32.24 | $32.32 | $32.32 | 5,346 |
| 2024-11-25 | $32.13 | $32.16 | $32.00 | $32.16 | $32.16 | 46,952 |
| 2024-11-22 | $32.04 | $32.11 | $32.04 | $32.11 | $32.11 | 1,865 |
| 2024-11-21 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 1 |
| 2024-11-20 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 25 |
| 2024-11-19 | $31.97 | $31.98 | $31.95 | $31.98 | $31.98 | 1,102 |
| 2024-11-18 | $31.83 | $31.84 | $31.83 | $31.84 | $31.84 | 214 |
| 2024-11-15 | $31.91 | $31.91 | $31.62 | $31.62 | $31.62 | 974 |
| 2024-11-14 | $32.24 | $32.33 | $32.19 | $32.20 | $32.20 | 5,357 |
| 2024-11-13 | $32.27 | $32.41 | $32.27 | $32.28 | $32.28 | 2,009 |
| 2024-11-12 | $32.29 | $32.30 | $32.23 | $32.30 | $32.30 | 753 |
| 2024-11-11 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2024-11-08 | $32.21 | $32.30 | $32.21 | $32.30 | $32.30 | 968 |
| 2024-11-07 | $32.18 | $32.27 | $32.18 | $32.27 | $32.27 | 437 |
| 2024-11-06 | $31.82 | $31.93 | $31.77 | $31.93 | $31.93 | 206 |
| 2024-11-05 | $31.36 | $31.36 | $31.28 | $31.29 | $31.29 | 1,982 |
| 2024-11-04 | $30.97 | $31.04 | $30.97 | $30.98 | $30.98 | 2,793 |
| 2024-11-01 | $31.07 | $31.16 | $31.04 | $31.04 | $31.04 | 5,983 |
| 2024-10-31 | $30.99 | $30.99 | $30.90 | $30.90 | $30.90 | 837 |
| 2024-10-30 | $31.58 | $31.58 | $31.46 | $31.46 | $31.46 | 203 |
| 2024-10-29 | $31.69 | $31.69 | $31.63 | $31.64 | $31.64 | 1,094 |
| 2024-10-28 | $31.47 | $31.47 | $31.42 | $31.44 | $31.44 | 847 |
| 2024-10-25 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 31 |
| 2024-10-24 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 31 |
| 2024-10-23 | $31.10 | $31.15 | $31.05 | $31.15 | $31.15 | 1,090 |
| 2024-10-22 | $31.41 | $31.51 | $31.38 | $31.51 | $31.51 | 963 |
| 2024-10-21 | $29.79 | $31.42 | $29.79 | $31.40 | $31.40 | 2,057 |
| 2024-10-18 | $31.31 | $31.35 | $31.31 | $31.35 | $31.35 | 261 |
| 2024-10-17 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 5 |
| 2024-10-16 | $31.07 | $31.15 | $31.07 | $31.15 | $31.15 | 832 |
| 2024-10-15 | $31.43 | $31.43 | $31.06 | $31.12 | $31.12 | 632 |
| 2024-10-14 | $31.46 | $31.46 | $31.43 | $31.43 | $31.43 | 1,020 |
| 2024-10-11 | $31.23 | $31.30 | $31.16 | $31.23 | $31.23 | 2,821 |
| 2024-10-10 | $31.17 | $31.20 | $31.12 | $31.18 | $31.18 | 1,222 |
| 2024-10-09 | $31.18 | $31.21 | $31.10 | $31.21 | $31.21 | 1,218 |
| 2024-10-08 | $30.88 | $31.04 | $30.88 | $31.04 | $31.04 | 6,222 |
| 2024-10-07 | $30.80 | $30.80 | $30.62 | $30.62 | $30.62 | 2,122 |
| 2024-10-04 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 101 |
| 2024-10-03 | $30.56 | $30.58 | $30.56 | $30.57 | $30.57 | 9,222 |
| 2024-10-02 | $30.63 | $30.69 | $30.63 | $30.67 | $30.67 | 12,055 |
| 2024-10-01 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 149 |
| 2024-09-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 524 |
| 2024-09-27 | $31.02 | $31.02 | $30.85 | $30.89 | $30.89 | 2,255 |
| 2024-09-26 | $30.87 | $31.02 | $30.87 | $31.00 | $31.00 | 1,000 |
| 2024-09-25 | $30.93 | $30.94 | $30.84 | $30.86 | $30.86 | 2,095 |
| 2024-09-24 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 313 |
| 2024-09-23 | $30.70 | $30.71 | $30.70 | $30.71 | $30.71 | 288 |
| 2024-09-20 | $30.60 | $30.64 | $30.60 | $30.63 | $30.63 | 3,609 |
| 2024-09-19 | $30.74 | $30.76 | $30.67 | $30.67 | $30.67 | 4,812 |
| 2024-09-18 | $30.11 | $30.30 | $30.08 | $30.09 | $30.09 | 5,589 |
| 2024-09-17 | $30.29 | $30.29 | $30.08 | $30.08 | $30.08 | 4,945 |
| 2024-09-16 | $29.93 | $30.12 | $29.93 | $30.12 | $30.12 | 6,406 |
| 2024-09-13 | $30.16 | $30.23 | $30.16 | $30.20 | $30.20 | 1,737 |
| 2024-09-12 | $30.03 | $30.10 | $30.02 | $30.06 | $30.06 | 2,536 |
| 2024-09-11 | $29.15 | $29.82 | $29.15 | $29.82 | $29.82 | 582 |
| 2024-09-10 | $28.98 | $29.25 | $28.98 | $29.25 | $29.25 | 1,911 |
| 2024-09-09 | $28.99 | $28.99 | $28.85 | $28.96 | $28.96 | 1,693 |
| 2024-09-06 | $29.03 | $29.03 | $28.62 | $28.62 | $28.62 | 5,975 |
| 2024-09-05 | $29.28 | $29.40 | $29.25 | $29.35 | $29.35 | 827 |
| 2024-09-04 | $29.44 | $29.57 | $29.38 | $29.38 | $29.38 | 1,864 |
| 2024-09-03 | $29.68 | $29.73 | $29.37 | $29.39 | $29.39 | 3,623 |
| 2024-08-30 | $30.24 | $30.28 | $30.01 | $30.28 | $30.28 | 6,435 |
| 2024-08-29 | $30.24 | $30.28 | $29.90 | $29.90 | $29.90 | 4,050 |
| 2024-08-28 | $30.11 | $30.11 | $29.97 | $29.97 | $29.97 | 4,015 |
| 2024-08-27 | $30.27 | $30.28 | $30.21 | $30.24 | $30.24 | 4,371 |
| 2024-08-26 | $30.26 | $30.27 | $30.11 | $30.13 | $30.13 | 5,320 |
| 2024-08-23 | $30.25 | $30.39 | $30.21 | $30.39 | $30.39 | 5,364 |
| 2024-08-22 | $30.57 | $30.57 | $30.05 | $30.05 | $30.05 | 1,228 |
| 2024-08-21 | $30.43 | $30.52 | $30.41 | $30.48 | $30.48 | 3,634 |
| 2024-08-20 | $30.48 | $30.48 | $30.38 | $30.38 | $30.38 | 1,648 |
| 2024-08-19 | $30.24 | $30.50 | $30.16 | $30.50 | $30.50 | 2,613 |
| 2024-08-16 | $30.08 | $30.20 | $29.98 | $30.12 | $30.12 | 31,149 |
| 2024-08-15 | $29.95 | $30.11 | $29.95 | $30.03 | $30.03 | 3,263 |
| 2024-08-14 | $29.48 | $29.54 | $29.46 | $29.47 | $29.47 | 10,736 |
| 2024-08-13 | $29.12 | $29.42 | $29.12 | $29.42 | $29.42 | 3,686 |
| 2024-08-12 | $28.92 | $28.92 | $28.74 | $28.83 | $28.83 | 3,755 |
| 2024-08-09 | $28.59 | $28.79 | $28.56 | $28.73 | $28.73 | 1,341 |
| 2024-08-08 | $28.24 | $28.64 | $28.24 | $28.52 | $28.52 | 4,081 |
| 2024-08-07 | $28.36 | $28.36 | $27.76 | $27.76 | $27.76 | 17,808 |
| 2024-08-06 | $28.11 | $28.56 | $28.11 | $28.13 | $28.13 | 8,254 |
| 2024-08-05 | $26.77 | $28.14 | $26.77 | $27.71 | $27.71 | 3,402 |
| 2024-08-02 | $28.72 | $28.75 | $28.31 | $28.52 | $28.52 | 65,872 |
| 2024-08-01 | $29.47 | $29.47 | $29.00 | $29.17 | $29.17 | 3,748 |
| 2024-07-31 | $29.74 | $29.89 | $29.72 | $29.83 | $29.83 | 26,416 |
| 2024-07-30 | $29.60 | $29.60 | $29.00 | $29.09 | $29.09 | 37,092 |
| 2024-07-29 | $29.54 | $29.56 | $29.34 | $29.44 | $29.44 | 6,581 |
| 2024-07-26 | $29.23 | $29.47 | $29.23 | $29.31 | $29.31 | 18,443 |
| 2024-07-25 | $29.06 | $29.56 | $29.04 | $29.04 | $29.04 | 42,931 |
| 2024-07-24 | $29.71 | $29.71 | $29.30 | $29.37 | $29.37 | 9,854 |
| 2024-07-23 | $30.33 | $30.35 | $30.22 | $30.22 | $30.22 | 5,711 |
| 2024-07-22 | $30.32 | $30.36 | $30.11 | $30.34 | $30.34 | 3,389 |
| 2024-07-19 | $30.19 | $30.19 | $29.93 | $29.93 | $29.93 | 894 |
| 2024-07-18 | $30.25 | $30.25 | $30.03 | $30.14 | $30.14 | 2,146 |
| 2024-07-17 | $30.51 | $30.51 | $30.19 | $30.22 | $30.22 | 10,477 |
| 2024-07-16 | $30.87 | $30.90 | $30.73 | $30.87 | $30.87 | 6,223 |
| 2024-07-15 | $31.03 | $31.06 | $30.75 | $30.87 | $30.87 | 4,037 |
| 2024-07-12 | $30.82 | $30.90 | $30.78 | $30.78 | $30.78 | 3,476 |
| 2024-07-11 | $30.63 | $30.75 | $30.63 | $30.67 | $30.67 | 4,209 |
| 2024-07-10 | $30.92 | $31.13 | $30.92 | $31.13 | $31.13 | 4,845 |
| 2024-07-09 | $30.89 | $30.93 | $30.89 | $30.90 | $30.90 | 3,447 |
| 2024-07-08 | $30.95 | $30.95 | $30.82 | $30.93 | $30.93 | 11,827 |
| 2024-07-05 | $30.83 | $30.92 | $30.79 | $30.91 | $30.91 | 7,459 |
| 2024-07-03 | $30.57 | $30.70 | $30.53 | $30.66 | $30.66 | 35,624 |
| 2024-07-02 | $30.26 | $30.57 | $30.23 | $30.57 | $30.57 | 52,703 |
| 2024-07-01 | $30.10 | $30.27 | $30.10 | $30.27 | $30.27 | 58,324 |
| 2024-06-28 | $30.13 | $30.16 | $30.08 | $30.11 | $30.11 | 35,657 |
| 2024-06-27 | $30.13 | $30.17 | $30.12 | $30.17 | $30.17 | 8,117 |
| 2024-06-26 | $30.10 | $30.12 | $30.10 | $30.12 | $30.12 | 1,311 |
| 2024-06-25 | $30.11 | $30.12 | $30.11 | $30.12 | $30.12 | 1,040 |
| 2024-06-24 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 20 |
| 2024-06-21 | $30.06 | $30.09 | $30.06 | $30.09 | $30.09 | 194 |
| 2024-06-20 | $30.03 | $30.13 | $30.03 | $30.09 | $30.09 | 18,152 |
| 2024-06-18 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 966 |
| 2024-06-17 | $30.03 | $30.03 | $30.02 | $30.02 | $30.02 | 454 |
| 2024-06-14 | $30.02 | $30.03 | $30.02 | $30.02 | $30.02 | 1,670 |
| 2024-06-13 | $30.05 | $30.05 | $30.02 | $30.02 | $30.02 | 313 |
| 2024-06-12 | $30.02 | $30.02 | $30.00 | $30.02 | $30.02 | 73,203 |
| 2024-06-11 | $30.05 | $30.05 | $30.02 | $30.02 | $30.02 | 412 |
| 2024-06-10 | $29.98 | $30.02 | $29.98 | $30.01 | $30.01 | 1,138 |
| 2024-06-07 | $29.97 | $30.05 | $29.96 | $30.01 | $30.01 | 21,346 |
| 2024-06-06 | $29.98 | $29.98 | $29.95 | $29.97 | $29.97 | 31,050 |
| 2024-06-05 | $29.95 | $29.98 | $29.95 | $29.98 | $29.98 | 2,914 |
| 2024-06-04 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 62 |
| 2024-06-03 | $29.92 | $29.97 | $29.92 | $29.97 | $29.97 | 515 |
| 2024-05-31 | $29.95 | $29.96 | $29.94 | $29.96 | $29.96 | 863 |
| 2024-05-30 | $29.90 | $29.94 | $29.90 | $29.94 | $29.94 | 842 |
| 2024-05-29 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 160 |
| 2024-05-28 | $29.90 | $29.94 | $29.89 | $29.94 | $29.94 | 801 |
| 2024-05-24 | $29.89 | $29.94 | $29.89 | $29.94 | $29.94 | 900 |
| 2024-05-23 | $29.89 | $29.91 | $29.89 | $29.91 | $29.91 | 170 |
| 2024-05-22 | $29.87 | $29.91 | $29.77 | $29.91 | $29.91 | 9,512 |
| 2024-05-21 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 206 |
| 2024-05-20 | $29.85 | $29.90 | $29.85 | $29.90 | $29.90 | 3,565 |
| 2024-05-17 | $29.87 | $29.94 | $29.84 | $29.89 | $29.89 | 1,063 |
| 2024-05-16 | $29.80 | $29.87 | $29.80 | $29.87 | $29.87 | 693 |
| 2024-05-15 | $29.81 | $29.86 | $29.80 | $29.86 | $29.86 | 23,089 |
| 2024-05-14 | $29.83 | $29.85 | $29.78 | $29.85 | $29.85 | 5,436 |
| 2024-05-13 | $29.86 | $29.86 | $29.77 | $29.81 | $29.81 | 1,341 |
| 2024-05-10 | $29.75 | $29.80 | $29.74 | $29.80 | $29.80 | 2,810 |
| 2024-05-09 | $29.76 | $29.77 | $29.76 | $29.77 | $29.77 | 237 |
| 2024-05-08 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 102 |
| 2024-05-07 | $29.71 | $29.74 | $29.71 | $29.74 | $29.74 | 1,012 |
| 2024-05-06 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 97 |
| 2024-05-03 | $29.67 | $29.68 | $29.63 | $29.65 | $29.65 | 699 |
| 2024-05-02 | $29.35 | $29.51 | $29.35 | $29.44 | $29.44 | 668 |
| 2024-05-01 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 56 |
| 2024-04-30 | $29.50 | $29.50 | $29.35 | $29.35 | $29.35 | 1,055 |
| 2024-04-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 50 |
| 2024-04-26 | $29.46 | $29.52 | $29.41 | $29.46 | $29.46 | 1,922 |
| 2024-04-25 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 166 |
| 2024-04-24 | $29.27 | $29.32 | $29.27 | $29.32 | $29.32 | 1,109 |
| 2024-04-23 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 143 |
| 2024-04-22 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2024-04-19 | $29.06 | $29.07 | $28.79 | $28.79 | $28.79 | 1,941 |
| 2024-04-18 | $29.03 | $29.08 | $29.01 | $29.08 | $29.08 | 2,248 |
| 2024-04-17 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 146 |
| 2024-04-16 | $29.25 | $29.25 | $29.22 | $29.22 | $29.22 | 516 |
| 2024-04-15 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 531 |
| 2024-04-12 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 71 |
| 2024-04-11 | $29.32 | $29.46 | $29.32 | $29.46 | $29.46 | 1,207 |
| 2024-04-10 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 210 |
| 2024-04-09 | $29.35 | $29.40 | $29.35 | $29.40 | $29.40 | 122 |
| 2024-04-08 | $29.34 | $29.38 | $29.34 | $29.38 | $29.38 | 310 |
| 2024-04-05 | $29.31 | $29.36 | $29.30 | $29.36 | $29.36 | 2,479 |
| 2024-04-04 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 39 |
| 2024-04-03 | $29.35 | $29.42 | $29.35 | $29.38 | $29.38 | 1,203 |
| 2024-04-02 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 106 |
| 2024-04-01 | $29.44 | $29.44 | $29.36 | $29.38 | $29.38 | 988 |
| 2024-03-28 | $29.37 | $29.40 | $29.37 | $29.38 | $29.38 | 8,834 |
| 2024-03-27 | $29.32 | $29.40 | $29.32 | $29.40 | $29.40 | 9,526 |
| 2024-03-26 | $29.36 | $29.38 | $29.36 | $29.38 | $29.38 | 5,033 |
| 2024-03-25 | $29.40 | $29.42 | $29.40 | $29.40 | $29.40 | 715 |
| 2024-03-22 | $29.35 | $29.41 | $29.35 | $29.39 | $29.39 | 1,284 |
| 2024-03-21 | $29.30 | $29.37 | $29.30 | $29.35 | $29.35 | 1,189 |
| 2024-03-20 | $29.17 | $29.29 | $29.17 | $29.27 | $29.27 | 2,996 |
| 2024-03-19 | $29.14 | $29.20 | $29.14 | $29.20 | $29.20 | 1,890 |
| 2024-03-18 | $29.14 | $29.18 | $29.14 | $29.15 | $29.15 | 6,636 |
| 2024-03-15 | $29.10 | $29.10 | $29.00 | $29.05 | $29.05 | 3,329 |
| 2024-03-14 | $29.18 | $29.18 | $29.13 | $29.13 | $29.13 | 20,244 |
| 2024-03-13 | $29.12 | $29.16 | $29.12 | $29.16 | $29.16 | 1,197 |
| 2024-03-12 | $29.10 | $29.23 | $29.10 | $29.19 | $29.19 | 1,847 |
| 2024-03-11 | $29.03 | $29.04 | $29.00 | $29.04 | $29.04 | 1,255 |
| 2024-03-08 | $29.23 | $29.23 | $29.03 | $29.08 | $29.08 | 4,139 |
| 2024-03-07 | $29.08 | $29.16 | $29.07 | $29.16 | $29.16 | 2,308 |
| 2024-03-06 | $29.09 | $29.10 | $29.05 | $29.06 | $29.06 | 2,172 |
| 2024-03-05 | $29.14 | $29.14 | $29.02 | $29.02 | $29.02 | 2,160 |
| 2024-03-04 | $29.16 | $29.19 | $29.13 | $29.13 | $29.13 | 5,279 |
| 2024-03-01 | $29.13 | $29.20 | $29.13 | $29.20 | $29.20 | 896 |
| 2024-02-29 | $29.08 | $29.11 | $29.08 | $29.11 | $29.11 | 1,041 |
| 2024-02-28 | $28.98 | $29.02 | $28.98 | $29.02 | $29.02 | 901 |
| 2024-02-27 | $29.05 | $29.07 | $29.05 | $29.07 | $29.07 | 919 |
| 2024-02-26 | $29.07 | $29.07 | $29.04 | $29.04 | $29.04 | 230 |
| 2024-02-23 | $28.91 | $29.01 | $28.91 | $29.01 | $29.01 | 1,878 |
| 2024-02-22 | $28.93 | $29.00 | $28.93 | $29.00 | $29.00 | 1,727 |
| 2024-02-21 | $28.69 | $28.72 | $28.64 | $28.72 | $28.72 | 367 |
| 2024-02-20 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 211 |
| 2024-02-16 | $28.88 | $28.88 | $28.81 | $28.81 | $28.81 | 432 |
| 2024-02-15 | $28.86 | $28.87 | $28.86 | $28.87 | $28.87 | 48,633 |
| 2024-02-14 | $28.78 | $28.84 | $28.72 | $28.84 | $28.84 | 2,149 |
| 2024-02-13 | $28.74 | $28.82 | $28.63 | $28.69 | $28.69 | 4,277 |
| 2024-02-12 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 91 |
| 2024-02-09 | $28.90 | $28.94 | $28.90 | $28.93 | $28.93 | 1,948 |
| 2024-02-08 | $28.85 | $28.85 | $28.78 | $28.82 | $28.82 | 4,603 |
| 2024-02-07 | $28.84 | $28.84 | $28.83 | $28.84 | $28.84 | 1,711 |
| 2024-02-06 | $28.71 | $28.71 | $28.62 | $28.69 | $28.69 | 6,581 |
| 2024-02-05 | $28.74 | $28.74 | $28.71 | $28.71 | $28.71 | 419 |
| 2024-02-02 | $28.73 | $28.74 | $28.68 | $28.70 | $28.70 | 10,052 |
| 2024-02-01 | $28.40 | $28.56 | $28.40 | $28.51 | $28.51 | 4,769 |
| 2024-01-31 | $28.41 | $28.55 | $28.37 | $28.37 | $28.37 | 3,853 |
| 2024-01-30 | $28.57 | $28.59 | $28.57 | $28.59 | $28.59 | 508 |
| 2024-01-29 | $28.60 | $28.64 | $28.54 | $28.64 | $28.64 | 14,769 |
| 2024-01-26 | $28.53 | $28.55 | $28.51 | $28.54 | $28.54 | 1,303 |
| 2024-01-25 | $28.58 | $28.61 | $28.56 | $28.57 | $28.57 | 1,056 |
| 2024-01-24 | $28.70 | $28.70 | $28.59 | $28.59 | $28.59 | 1,331 |
| 2024-01-23 | $28.51 | $28.55 | $28.45 | $28.55 | $28.55 | 2,505 |
| 2024-01-22 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 279 |
| 2024-01-19 | $28.38 | $28.47 | $28.38 | $28.42 | $28.42 | 4,239 |
| 2024-01-18 | $28.06 | $28.17 | $28.06 | $28.17 | $28.17 | 586 |
| 2024-01-17 | $27.94 | $27.95 | $27.94 | $27.95 | $27.95 | 234 |
| 2024-01-16 | $27.97 | $28.02 | $27.94 | $28.02 | $28.02 | 1,639 |
| 2024-01-12 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 78 |
| 2024-01-11 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 78 |
| 2024-01-10 | $27.92 | $28.04 | $27.92 | $27.98 | $27.98 | 1,272 |
| 2024-01-09 | $27.85 | $27.92 | $27.85 | $27.88 | $27.88 | 345,206 |
| 2024-01-08 | $27.78 | $27.79 | $27.78 | $27.79 | $27.79 | 349 |
| 2024-01-05 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 12 |
| 2024-01-04 | $27.49 | $27.49 | $27.41 | $27.41 | $27.41 | 334 |
| 2024-01-03 | $27.46 | $27.53 | $27.46 | $27.47 | $27.47 | 608 |
| 2024-01-02 | $27.72 | $27.72 | $27.62 | $27.64 | $27.64 | 2,892 |
| 2023-12-29 | $27.82 | $27.88 | $27.82 | $27.88 | $27.88 | 355 |
| 2023-12-28 | $27.98 | $27.98 | $27.91 | $27.91 | $27.91 | 11,687 |
| 2023-12-27 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 50 |
| 2023-12-26 | $27.80 | $27.93 | $27.80 | $27.82 | $27.82 | 2,308 |
| 2023-12-22 | $27.75 | $27.76 | $27.66 | $27.75 | $27.75 | 6,558 |
| 2023-12-21 | $27.64 | $27.72 | $27.58 | $27.72 | $27.72 | 962 |
| 2023-12-20 | $27.77 | $27.82 | $27.57 | $27.57 | $27.57 | 3,748 |
| 2023-12-19 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 167 |
| 2023-12-18 | $27.70 | $27.79 | $27.70 | $27.77 | $27.77 | 1,955 |
| 2023-12-15 | $27.66 | $27.70 | $27.66 | $27.67 | $27.67 | 410 |
| 2023-12-14 | $27.60 | $27.63 | $27.60 | $27.60 | $27.60 | 3,057 |
| 2023-12-13 | $27.44 | $27.61 | $27.38 | $27.61 | $27.61 | 780 |
| 2023-12-12 | $27.30 | $27.41 | $27.30 | $27.41 | $27.41 | 392 |
| 2023-12-11 | $27.12 | $27.24 | $27.12 | $27.24 | $27.24 | 4,187 |
| 2023-12-08 | $27.12 | $27.12 | $27.03 | $27.07 | $27.07 | 346 |
| 2023-12-07 | $26.96 | $26.99 | $26.95 | $26.95 | $26.95 | 4,170 |
| 2023-12-06 | $26.84 | $26.88 | $26.66 | $26.66 | $26.66 | 679 |
| 2023-12-05 | $26.66 | $26.76 | $26.66 | $26.76 | $26.76 | 421 |
| 2023-12-04 | $26.55 | $26.71 | $26.51 | $26.71 | $26.71 | 2,384 |
| 2023-12-01 | $26.89 | $26.90 | $26.89 | $26.90 | $26.90 | 541 |
| 2023-11-30 | $26.78 | $26.83 | $26.71 | $26.83 | $26.83 | 3,596 |
| 2023-11-29 | $26.91 | $26.99 | $26.74 | $26.86 | $26.86 | 2,617 |
| 2023-11-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 48 |
| 2023-11-27 | $26.91 | $26.91 | $26.83 | $26.84 | $26.84 | 782 |
| 2023-11-24 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 2 |
| 2023-11-22 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 1 |
| 2023-11-21 | $26.69 | $26.76 | $26.69 | $26.76 | $26.76 | 1,686 |
| 2023-11-20 | $26.71 | $26.85 | $26.70 | $26.85 | $26.85 | 1,090 |
| 2023-11-17 | $26.68 | $26.68 | $26.34 | $26.61 | $26.61 | 501 |
| 2023-11-16 | $26.53 | $26.61 | $26.52 | $26.59 | $26.59 | 2,415 |
| 2023-11-15 | $26.63 | $26.65 | $26.53 | $26.53 | $26.53 | 2,747 |
| 2023-11-14 | $26.51 | $26.59 | $26.51 | $26.55 | $26.55 | 2,079 |
| 2023-11-13 | $26.10 | $26.12 | $26.10 | $26.12 | $26.12 | 593 |
| 2023-11-10 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 99 |
| 2023-11-09 | $25.82 | $25.82 | $25.61 | $25.65 | $25.65 | 5,621 |
| 2023-11-08 | $25.84 | $25.87 | $25.82 | $25.85 | $25.85 | 2,340 |
| 2023-11-07 | $25.91 | $25.91 | $25.82 | $25.82 | $25.82 | 2,615 |
| 2023-11-06 | $25.59 | $25.60 | $25.59 | $25.60 | $25.60 | 340 |
| 2023-11-03 | $25.43 | $25.57 | $25.43 | $25.51 | $25.51 | 3,806 |
| 2023-11-02 | $25.05 | $25.24 | $25.05 | $25.20 | $25.20 | 3,398 |
| 2023-11-01 | $24.56 | $24.79 | $24.56 | $24.79 | $24.79 | 1,425 |
| 2023-10-31 | $24.32 | $24.33 | $24.32 | $24.33 | $24.33 | 715 |
| 2023-10-30 | $24.17 | $24.20 | $24.17 | $24.19 | $24.19 | 1,958 |
| 2023-10-27 | $23.97 | $23.97 | $23.91 | $23.91 | $23.91 | 448 |
| 2023-10-26 | $23.72 | $23.77 | $23.72 | $23.77 | $23.77 | 243 |
| 2023-10-25 | $24.52 | $24.55 | $24.24 | $24.24 | $24.24 | 1,422 |
| 2023-10-24 | $24.66 | $24.86 | $24.66 | $24.86 | $24.86 | 590 |
| 2023-10-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 7 |
| 2023-10-20 | $24.71 | $24.71 | $24.52 | $24.52 | $24.52 | 350 |
| 2023-10-19 | $25.05 | $25.05 | $24.84 | $24.89 | $24.89 | 1,223 |
| 2023-10-18 | $25.20 | $25.20 | $25.07 | $25.07 | $25.07 | 2,141 |
| 2023-10-17 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 86 |
| 2023-10-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 71 |
| 2023-10-13 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 48 |
| 2023-10-12 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 848 |
| 2023-10-11 | $25.48 | $25.54 | $25.48 | $25.54 | $25.54 | 848 |
| 2023-10-10 | $25.35 | $25.39 | $25.35 | $25.37 | $25.37 | 2,177 |
| 2023-10-09 | $25.01 | $25.24 | $25.01 | $25.24 | $25.24 | 1,083 |
| 2023-10-06 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 97 |
| 2023-10-05 | $24.48 | $24.80 | $24.47 | $24.73 | $24.73 | 2,816 |
| 2023-10-04 | $24.84 | $24.84 | $24.82 | $24.82 | $24.82 | 1,042 |
| 2023-10-03 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1,371 |
| 2023-10-02 | $24.77 | $24.89 | $24.77 | $24.89 | $24.89 | 276 |
| 2023-09-29 | $24.77 | $24.78 | $24.73 | $24.73 | $24.73 | 899 |
| 2023-09-28 | $24.52 | $24.74 | $24.52 | $24.66 | $24.66 | 2,650 |
| 2023-09-27 | $24.49 | $24.50 | $24.44 | $24.48 | $24.48 | 11,011 |
| 2023-09-26 | $24.52 | $24.52 | $24.42 | $24.42 | $24.42 | 520 |
| 2023-09-25 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 72 |
| 2023-09-22 | $24.87 | $24.87 | $24.70 | $24.70 | $24.70 | 227 |
| 2023-09-21 | $24.95 | $24.95 | $24.69 | $24.69 | $24.69 | 600 |
| 2023-09-20 | $25.36 | $25.46 | $25.14 | $25.14 | $25.14 | 2,153 |
| 2023-09-19 | $25.38 | $25.42 | $25.38 | $25.42 | $25.42 | 254 |
| 2023-09-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 92 |
| 2023-09-15 | $25.51 | $25.51 | $25.40 | $25.43 | $25.43 | 778 |
| 2023-09-14 | $25.80 | $25.84 | $25.77 | $25.80 | $25.80 | 4,116 |
| 2023-09-13 | $25.65 | $25.65 | $25.59 | $25.59 | $25.59 | 3,114 |
| 2023-09-12 | $25.51 | $25.51 | $25.46 | $25.51 | $25.51 | 824 |
| 2023-09-11 | $25.61 | $25.78 | $25.61 | $25.71 | $25.71 | 2,287 |
| 2023-09-08 | $25.59 | $25.60 | $25.45 | $25.45 | $25.45 | 37,236 |
| 2023-09-07 | $25.30 | $25.42 | $25.30 | $25.42 | $25.42 | 1,224 |
| 2023-09-06 | $25.55 | $25.55 | $25.49 | $25.51 | $25.51 | 2,518 |
| 2023-09-05 | $25.67 | $25.80 | $25.67 | $25.72 | $25.72 | 3,744 |
| 2023-09-01 | $25.70 | $25.76 | $25.64 | $25.68 | $25.68 | 5,186 |
| 2023-08-31 | $25.75 | $25.75 | $25.72 | $25.72 | $25.72 | 939 |
| 2023-08-30 | $25.58 | $25.66 | $25.58 | $25.66 | $25.66 | 4,231 |
| 2023-08-29 | $25.42 | $25.68 | $25.42 | $25.53 | $25.53 | 10,821 |
| 2023-08-28 | $25.18 | $25.18 | $25.03 | $25.09 | $25.09 | 21,975 |
| 2023-08-25 | $24.80 | $25.00 | $24.70 | $24.97 | $24.97 | 1,170 |
| 2023-08-24 | $25.22 | $25.22 | $24.72 | $24.80 | $24.80 | 15,000 |
| 2023-08-23 | $24.94 | $25.25 | $24.94 | $25.20 | $25.20 | 10,894 |
| 2023-08-22 | $25.02 | $25.10 | $24.88 | $24.96 | $24.96 | 20,712 |
| 2023-08-21 | $24.76 | $24.99 | $24.64 | $24.98 | $24.98 | 8,797 |
| 2023-08-18 | $24.49 | $24.67 | $24.33 | $24.60 | $24.60 | 16,807 |
| 2023-08-17 | $24.86 | $24.86 | $24.56 | $24.61 | $24.61 | 1,857 |
| 2023-08-16 | $25.06 | $25.19 | $24.88 | $24.88 | $24.88 | 63,145 |
| 2023-08-15 | $25.14 | $25.19 | $25.08 | $25.11 | $25.11 | 37,496 |
| 2023-08-14 | $25.15 | $25.28 | $25.14 | $25.28 | $25.28 | 26,350 |
| 2023-08-11 | $25.03 | $25.06 | $24.99 | $25.01 | $25.01 | 8,856 |
| 2023-08-10 | $25.20 | $25.21 | $25.15 | $25.15 | $25.15 | 1,471 |
| 2023-08-09 | $25.24 | $25.28 | $25.10 | $25.10 | $25.10 | 365,865 |
| 2023-08-08 | $25.33 | $25.33 | $25.30 | $25.30 | $25.30 | 535 |
| 2023-08-07 | $25.50 | $25.50 | $25.49 | $25.50 | $25.50 | 720 |
| 2023-08-04 | $25.40 | $25.63 | $25.28 | $25.28 | $25.28 | 715 |
| 2023-08-03 | $25.38 | $25.39 | $25.38 | $25.39 | $25.39 | 652 |
| 2023-08-02 | $25.61 | $25.61 | $25.36 | $25.37 | $25.37 | 2,892 |
| 2023-08-01 | $25.90 | $25.90 | $25.85 | $25.85 | $25.85 | 901 |
| 2023-07-31 | $25.90 | $25.91 | $25.87 | $25.87 | $25.87 | 1,279 |
| 2023-07-28 | $25.93 | $25.97 | $25.90 | $25.90 | $25.90 | 3,395 |
| 2023-07-27 | $25.90 | $25.94 | $25.56 | $25.56 | $25.56 | 1,283 |
| 2023-07-26 | $25.56 | $25.71 | $25.56 | $25.63 | $25.63 | 1,467 |
| 2023-07-25 | $25.79 | $25.80 | $25.71 | $25.71 | $25.71 | 1,289 |
| 2023-07-24 | $25.62 | $25.62 | $25.57 | $25.57 | $25.57 | 515 |
| 2023-07-21 | $25.64 | $25.67 | $25.47 | $25.53 | $25.53 | 2,115 |
| 2023-07-20 | $25.53 | $25.57 | $25.53 | $25.57 | $25.57 | 510 |
| 2023-07-19 | $25.94 | $26.01 | $25.94 | $26.01 | $26.01 | 7,025 |
| 2023-07-18 | $25.91 | $26.05 | $25.91 | $25.98 | $25.98 | 1,956 |
| 2023-07-17 | $25.75 | $25.87 | $25.75 | $25.87 | $25.87 | 814 |
| 2023-07-14 | $25.75 | $25.75 | $25.65 | $25.65 | $25.65 | 2,096 |
| 2023-07-13 | $25.54 | $25.75 | $25.54 | $25.71 | $25.71 | 7,852 |
| 2023-07-12 | $25.44 | $25.44 | $25.36 | $25.39 | $25.39 | 3,584 |
| 2023-07-11 | $25.08 | $25.11 | $25.08 | $25.11 | $25.11 | 1,350 |
| 2023-07-10 | $24.99 | $25.01 | $24.90 | $24.98 | $24.98 | 4,565 |
| 2023-07-07 | $25.07 | $25.19 | $24.98 | $24.98 | $24.98 | 8,721 |
| 2023-07-06 | $24.88 | $25.03 | $24.88 | $25.00 | $25.00 | 6,398 |
| 2023-07-05 | $25.16 | $25.27 | $25.15 | $25.18 | $25.18 | 10,642 |
| 2023-07-03 | $25.20 | $25.22 | $25.13 | $25.20 | $25.20 | 4,252 |
| 2023-06-30 | $25.11 | $25.11 | $25.04 | $25.06 | $25.06 | 5,208 |
| 2023-06-29 | $25.00 | $25.05 | $24.99 | $25.05 | $25.05 | 696 |
| 2023-06-28 | $25.02 | $25.10 | $25.00 | $25.04 | $25.04 | 38,264 |
| 2023-06-27 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1,006 |
| 2023-06-26 | $25.00 | $25.08 | $25.00 | $25.04 | $25.04 | 19,292 |
| 2023-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2,600 |
| 2023-06-22 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 2,600 |
| 2023-06-21 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 187 |
| 2023-06-20 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-06-16 | $24.97 | $25.02 | $24.97 | $25.02 | $25.02 | 519 |
| 2023-06-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 5 |
| 2023-06-14 | $25.02 | $25.03 | $24.97 | $24.97 | $24.97 | 2,754 |
| 2023-06-13 | $24.92 | $24.97 | $24.92 | $24.97 | $24.97 | 1,039 |
| 2023-06-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 2 |
| 2023-06-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 10 |
| 2023-06-08 | $24.99 | $24.99 | $24.88 | $24.92 | $24.92 | 1,612 |
| 2023-06-07 | $24.98 | $24.99 | $24.93 | $24.93 | $24.93 | 3,820 |
| 2023-06-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 181 |
| 2023-06-05 | $24.90 | $24.93 | $24.89 | $24.90 | $24.90 | 497 |
| 2023-06-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 33 |
| 2023-06-01 | $24.81 | $24.85 | $24.81 | $24.85 | $24.85 | 4,161 |
| 2023-05-31 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 16 |
| 2023-05-30 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 8 |
| 2023-05-26 | $24.73 | $24.85 | $24.73 | $24.78 | $24.78 | 2,013 |
| 2023-05-25 | $24.64 | $24.71 | $24.64 | $24.71 | $24.71 | 4,148 |
| 2023-05-24 | $24.54 | $24.59 | $24.50 | $24.59 | $24.59 | 1,950 |
| 2023-05-23 | $24.61 | $24.64 | $24.61 | $24.64 | $24.64 | 300 |
| 2023-05-22 | $24.64 | $24.69 | $24.64 | $24.69 | $24.69 | 690 |
| 2023-05-19 | $24.63 | $24.68 | $24.62 | $24.67 | $24.67 | 5,116 |
| 2023-05-18 | $24.61 | $24.67 | $24.61 | $24.67 | $24.67 | 2,200 |
| 2023-05-17 | $24.55 | $24.58 | $24.55 | $24.58 | $24.58 | 300 |
| 2023-05-16 | $24.44 | $24.50 | $24.44 | $24.46 | $24.46 | 1,647 |
| 2023-05-15 | $24.41 | $24.44 | $24.39 | $24.44 | $24.44 | 820 |
| 2023-05-12 | $24.33 | $24.36 | $24.33 | $24.33 | $24.33 | 785 |
| 2023-05-11 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 34 |
| 2023-05-10 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 159 |
| 2023-05-09 | $24.18 | $24.18 | $24.14 | $24.14 | $24.14 | 159 |
| 2023-05-08 | $24.16 | $24.20 | $24.16 | $24.20 | $24.20 | 707 |
| 2023-05-05 | $24.15 | $24.16 | $24.08 | $24.15 | $24.15 | 4,516 |
| 2023-05-04 | $23.80 | $23.83 | $23.80 | $23.83 | $23.83 | 300 |
| 2023-05-03 | $24.01 | $24.01 | $23.90 | $23.90 | $23.90 | 998 |
| 2023-05-02 | $24.06 | $24.06 | $23.99 | $24.01 | $24.01 | 1,625 |
| 2023-05-01 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 145 |
| 2023-04-28 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 6 |
| 2023-04-27 | $23.95 | $24.00 | $23.95 | $23.96 | $23.96 | 1,740 |
| 2023-04-26 | $23.53 | $23.58 | $23.51 | $23.56 | $23.56 | 3,909 |
| 2023-04-25 | $23.56 | $23.56 | $23.45 | $23.46 | $23.46 | 1,177 |
| 2023-04-24 | $23.70 | $23.80 | $23.70 | $23.78 | $23.78 | 400 |
| 2023-04-21 | $23.72 | $23.79 | $23.70 | $23.78 | $23.78 | 11,102 |
| 2023-04-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 727 |
| 2023-04-19 | $23.64 | $23.86 | $23.64 | $23.84 | $23.84 | 727 |
| 2023-04-18 | $23.79 | $23.82 | $23.79 | $23.82 | $23.82 | 105 |
| 2023-04-17 | $23.72 | $23.77 | $23.72 | $23.77 | $23.77 | 363 |
| 2023-04-14 | $23.68 | $23.72 | $23.64 | $23.72 | $23.72 | 306 |
| 2023-04-13 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 92 |
| 2023-04-12 | $23.47 | $23.56 | $23.45 | $23.45 | $23.45 | 1,420 |
| 2023-04-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 30 |
| 2023-04-10 | $23.45 | $23.56 | $23.45 | $23.55 | $23.55 | 1,941 |
| 2023-04-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 110 |
| 2023-04-05 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 26 |
| 2023-04-04 | $23.58 | $23.58 | $23.52 | $23.52 | $23.52 | 3,703 |
| 2023-04-03 | $23.54 | $23.62 | $23.50 | $23.62 | $23.62 | 1,946 |
| 2023-03-31 | $23.50 | $23.60 | $23.41 | $23.60 | $23.60 | 5,090 |
| 2023-03-30 | $23.37 | $23.40 | $23.34 | $23.40 | $23.40 | 1,378 |
| 2023-03-29 | $23.12 | $23.20 | $23.11 | $23.20 | $23.20 | 3,457 |
| 2023-03-28 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 30 |
| 2023-03-27 | $23.04 | $23.04 | $22.97 | $22.97 | $22.97 | 1,566 |
| 2023-03-24 | $22.98 | $22.99 | $22.98 | $22.99 | $22.99 | 205 |
| 2023-03-23 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 20 |
| 2023-03-22 | $23.02 | $23.02 | $22.84 | $22.84 | $22.84 | 2,513 |
| 2023-03-21 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 5 |
| 2023-03-20 | $22.60 | $22.72 | $22.60 | $22.72 | $22.72 | 402 |
| 2023-03-17 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 3,435 |
| 2023-03-16 | $22.33 | $22.76 | $22.33 | $22.76 | $22.76 | 3,435 |
| 2023-03-15 | $22.05 | $22.22 | $21.93 | $22.22 | $22.22 | 10,497 |
| 2023-03-14 | $22.27 | $22.27 | $22.19 | $22.19 | $22.19 | 101 |
| 2023-03-13 | $21.81 | $21.81 | $21.73 | $21.73 | $21.73 | 100 |
| 2023-03-10 | $21.51 | $21.53 | $21.51 | $21.53 | $21.53 | 147 |
| 2023-03-09 | $22.01 | $22.01 | $21.85 | $21.85 | $21.85 | 327 |
| 2023-03-08 | $22.19 | $22.24 | $22.18 | $22.24 | $22.24 | 500 |
| 2023-03-07 | $22.11 | $22.13 | $22.10 | $22.13 | $22.13 | 1,822 |
| 2023-03-06 | $22.46 | $22.56 | $22.36 | $22.36 | $22.36 | 289 |
| 2023-03-03 | $22.00 | $22.33 | $21.99 | $22.33 | $22.33 | 680 |
| 2023-03-02 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 31 |
| 2023-03-01 | $21.75 | $21.75 | $21.68 | $21.73 | $21.73 | 2,236 |
| 2023-02-28 | $21.93 | $22.02 | $21.93 | $21.93 | $21.93 | 1,910 |
| 2023-02-27 | $21.95 | $22.00 | $21.91 | $21.91 | $21.91 | 1,119 |
| 2023-02-24 | $21.68 | $21.75 | $21.68 | $21.75 | $21.75 | 100 |
| 2023-02-23 | $22.06 | $22.09 | $21.92 | $22.09 | $22.09 | 593 |
| 2023-02-22 | $21.89 | $21.89 | $21.86 | $21.86 | $21.86 | 1,831 |
| 2023-02-21 | $21.86 | $21.86 | $21.85 | $21.85 | $21.85 | 5,145 |
| 2023-02-17 | $22.36 | $22.36 | $22.20 | $22.31 | $22.31 | 427 |
| 2023-02-16 | $22.61 | $22.67 | $22.42 | $22.43 | $22.43 | 6,540 |
| 2023-02-15 | $22.71 | $22.71 | $22.70 | $22.70 | $22.70 | 408 |
| 2023-02-14 | $22.40 | $22.61 | $22.40 | $22.61 | $22.61 | 2,149 |
| 2023-02-13 | $22.15 | $22.37 | $22.15 | $22.37 | $22.37 | 240 |
| 2023-02-10 | $22.00 | $22.11 | $21.99 | $22.11 | $22.11 | 1,455 |
| 2023-02-09 | $22.48 | $22.48 | $22.21 | $22.21 | $22.21 | 121 |
| 2023-02-08 | $22.65 | $22.65 | $22.37 | $22.38 | $22.38 | 2,275 |
| 2023-02-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2023-02-06 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 1,987 |
| 2023-02-03 | $22.48 | $22.55 | $22.48 | $22.53 | $22.53 | 1,987 |
| 2023-02-02 | $22.72 | $22.80 | $22.62 | $22.76 | $22.76 | 3,713 |
| 2023-02-01 | $21.95 | $22.34 | $21.82 | $22.34 | $22.34 | 16,821 |
| 2023-01-31 | $21.80 | $21.91 | $21.80 | $21.91 | $21.91 | 768 |
| 2023-01-30 | $21.83 | $21.92 | $21.62 | $21.62 | $21.62 | 4,815 |
| 2023-01-27 | $21.82 | $22.12 | $21.81 | $22.05 | $22.05 | 9,771 |
| 2023-01-26 | $21.68 | $21.85 | $21.53 | $21.85 | $21.85 | 10,771 |
| 2023-01-25 | $21.19 | $21.50 | $20.98 | $21.48 | $21.48 | 12,381 |
| 2023-01-24 | $21.53 | $21.56 | $21.41 | $21.51 | $21.51 | 6,709 |
| 2023-01-23 | $21.56 | $21.60 | $21.54 | $21.54 | $21.54 | 1,153 |
| 2023-01-20 | $20.90 | $21.11 | $20.90 | $21.11 | $21.11 | 3,752 |
| 2023-01-19 | $20.48 | $20.64 | $20.36 | $20.50 | $20.50 | 207,084 |
| 2023-01-18 | $21.05 | $21.05 | $20.61 | $20.61 | $20.61 | 580,250 |
| 2023-01-17 | $20.83 | $20.96 | $20.83 | $20.96 | $20.96 | 2,121 |
| 2023-01-13 | $20.86 | $20.90 | $20.86 | $20.90 | $20.90 | 140 |
| 2023-01-12 | $20.55 | $20.72 | $20.55 | $20.69 | $20.69 | 5,796 |
| 2023-01-11 | $20.43 | $20.52 | $20.43 | $20.52 | $20.52 | 3,273 |
| 2023-01-10 | $19.97 | $20.15 | $19.97 | $20.15 | $20.15 | 35,658 |
| 2023-01-09 | $20.21 | $20.21 | $19.94 | $19.94 | $19.94 | 614 |
| 2023-01-06 | $19.73 | $19.87 | $19.73 | $19.84 | $19.84 | 3,189 |
| 2023-01-05 | $19.32 | $19.32 | $19.21 | $19.21 | $19.21 | 1,589 |
| 2023-01-04 | $19.59 | $19.59 | $19.46 | $19.52 | $19.52 | 1,983 |
| 2023-01-03 | $19.42 | $19.45 | $19.27 | $19.44 | $19.44 | 7,139 |
| 2022-12-30 | $19.39 | $19.58 | $19.37 | $19.58 | $19.58 | 11,678 |
| 2022-12-29 | $19.57 | $19.67 | $19.55 | $19.63 | $19.63 | 27,738 |
| 2022-12-28 | $19.10 | $19.18 | $19.07 | $19.08 | $19.08 | 1,200 |
| 2022-12-27 | $19.45 | $19.45 | $19.38 | $19.38 | $19.38 | 1,519 |
| 2022-12-23 | $19.64 | $19.65 | $19.64 | $19.65 | $19.65 | 150 |
| 2022-12-22 | $19.29 | $19.59 | $19.29 | $19.59 | $19.59 | 156 |
| 2022-12-21 | $20.10 | $20.15 | $20.05 | $20.12 | $20.12 | 4,017 |
| 2022-12-20 | $19.89 | $19.89 | $19.75 | $19.82 | $19.82 | 16,167 |
| 2022-12-19 | $19.82 | $19.85 | $19.73 | $19.84 | $19.84 | 4,555 |
| 2022-12-16 | $20.25 | $20.25 | $19.95 | $20.10 | $20.10 | 1,031 |
| 2022-12-15 | $20.32 | $20.34 | $20.27 | $20.27 | $20.27 | 266 |
| 2022-12-14 | $21.12 | $21.15 | $20.94 | $20.94 | $20.94 | 1,743 |
| 2022-12-13 | $21.20 | $21.20 | $20.89 | $21.02 | $21.02 | 627 |
| 2022-12-12 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 312 |
| 2022-12-09 | $20.71 | $20.74 | $20.57 | $20.57 | $20.57 | 1,991 |
| 2022-12-08 | $20.45 | $20.65 | $20.45 | $20.65 | $20.65 | 559 |
| 2022-12-07 | $20.47 | $20.47 | $20.40 | $20.46 | $20.46 | 3,225 |
| 2022-12-06 | $20.53 | $20.54 | $20.46 | $20.54 | $20.54 | 514 |
| 2022-12-05 | $21.00 | $21.08 | $20.87 | $20.87 | $20.87 | 4,576 |
| 2022-12-02 | $20.97 | $21.20 | $20.97 | $21.14 | $21.14 | 9,090 |
| 2022-12-01 | $21.13 | $21.19 | $21.13 | $21.19 | $21.19 | 1,247 |
| 2022-11-30 | $20.64 | $21.13 | $20.64 | $21.13 | $21.13 | 3,327 |
| 2022-11-29 | $20.36 | $20.41 | $20.36 | $20.41 | $20.41 | 4,350 |
| 2022-11-28 | $20.73 | $20.75 | $20.45 | $20.53 | $20.53 | 8,239 |
| 2022-11-25 | $20.77 | $20.80 | $20.77 | $20.80 | $20.80 | 113 |
| 2022-11-23 | $20.88 | $20.91 | $20.77 | $20.86 | $20.86 | 822 |
| 2022-11-22 | $20.60 | $20.63 | $20.60 | $20.63 | $20.63 | 4,235 |
| 2022-11-21 | $20.39 | $20.41 | $20.36 | $20.41 | $20.41 | 3,716 |
| 2022-11-18 | $20.51 | $20.53 | $20.48 | $20.53 | $20.53 | 2,836 |
| 2022-11-17 | $20.45 | $20.57 | $20.45 | $20.50 | $20.50 | 3,503 |
| 2022-11-16 | $20.64 | $20.68 | $20.58 | $20.59 | $20.59 | 7,417 |
| 2022-11-15 | $20.86 | $20.86 | $20.80 | $20.80 | $20.80 | 447 |
| 2022-11-14 | $20.69 | $20.76 | $20.57 | $20.57 | $20.57 | 2,787 |
| 2022-11-11 | $20.56 | $20.74 | $20.56 | $20.71 | $20.71 | 1,140 |
| 2022-11-10 | $19.91 | $20.38 | $19.91 | $20.38 | $20.38 | 9,495 |
| 2022-11-09 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 123 |
| 2022-11-08 | $19.60 | $19.73 | $19.50 | $19.53 | $19.53 | 14,624 |
| 2022-11-07 | $19.19 | $19.39 | $19.19 | $19.38 | $19.38 | 9,766 |
| 2022-11-04 | $18.87 | $19.13 | $18.85 | $19.13 | $19.13 | 4,554 |
| 2022-11-03 | $18.98 | $18.99 | $18.87 | $18.87 | $18.87 | 2,491 |
| 2022-11-02 | $19.82 | $19.82 | $19.27 | $19.27 | $19.27 | 2,623 |
| 2022-11-01 | $20.21 | $20.21 | $19.81 | $19.82 | $19.82 | 6,154 |
| 2022-10-31 | $19.98 | $20.07 | $19.98 | $20.02 | $20.02 | 1,534 |
| 2022-10-28 | $19.80 | $20.21 | $19.79 | $20.21 | $20.21 | 1,248 |
| 2022-10-27 | $19.71 | $19.71 | $19.65 | $19.65 | $19.65 | 1,807 |
| 2022-10-26 | $20.22 | $20.22 | $19.96 | $19.96 | $19.96 | 2,490 |
| 2022-10-25 | $20.10 | $20.35 | $20.10 | $20.28 | $20.28 | 10,364 |
| 2022-10-24 | $19.87 | $20.00 | $19.87 | $19.93 | $19.93 | 1,476 |
| 2022-10-21 | $19.65 | $19.77 | $19.65 | $19.77 | $19.77 | 26,565 |
| 2022-10-20 | $19.58 | $19.62 | $19.29 | $19.29 | $19.29 | 16,551 |
| 2022-10-19 | $19.54 | $19.58 | $19.34 | $19.44 | $19.44 | 42,740 |
| 2022-10-18 | $19.58 | $19.58 | $19.44 | $19.50 | $19.50 | 2,434 |
| 2022-10-17 | $19.37 | $19.43 | $19.36 | $19.40 | $19.40 | 5,547 |
| 2022-10-14 | $18.91 | $18.94 | $18.82 | $18.82 | $18.82 | 2,125 |
| 2022-10-13 | $18.49 | $19.36 | $18.49 | $19.36 | $19.36 | 22,267 |
| 2022-10-12 | $18.97 | $19.05 | $18.97 | $18.99 | $18.99 | 67,106 |
| 2022-10-11 | $18.98 | $19.22 | $18.89 | $18.98 | $18.98 | 3,709 |
| 2022-10-10 | $19.28 | $19.32 | $19.09 | $19.22 | $19.22 | 14,134 |
| 2022-10-07 | $19.73 | $19.73 | $19.38 | $19.38 | $19.38 | 1,877 |
| 2022-10-06 | $20.21 | $20.21 | $20.05 | $20.05 | $20.05 | 13,133 |
| 2022-10-05 | $19.93 | $20.19 | $19.93 | $20.17 | $20.17 | 135,009 |
| 2022-10-04 | $20.23 | $20.25 | $20.15 | $20.19 | $20.19 | 7,281 |
| 2022-10-03 | $19.32 | $19.68 | $19.32 | $19.68 | $19.68 | 186,809 |
| 2022-09-30 | $19.65 | $19.65 | $19.27 | $19.27 | $19.27 | 18,282 |
| 2022-09-29 | $19.56 | $19.56 | $19.37 | $19.53 | $19.53 | 1,890 |
| 2022-09-28 | $19.93 | $20.05 | $19.93 | $20.05 | $20.05 | 600 |
| 2022-09-27 | $19.80 | $19.89 | $19.59 | $19.67 | $19.67 | 8,981 |
| 2022-09-26 | $19.60 | $19.90 | $19.60 | $19.69 | $19.69 | 10,247 |
| 2022-09-23 | $19.78 | $19.78 | $19.73 | $19.74 | $19.74 | 5,695 |
| 2022-09-22 | $20.04 | $20.09 | $20.00 | $20.09 | $20.09 | 1,961 |
| 2022-09-21 | $20.59 | $20.63 | $20.24 | $20.24 | $20.24 | 1,192 |
| 2022-09-20 | $20.50 | $20.52 | $20.41 | $20.50 | $20.50 | 2,219 |
| 2022-09-19 | $20.45 | $20.61 | $20.41 | $20.61 | $20.61 | 1,751 |
| 2022-09-16 | $20.40 | $20.50 | $20.35 | $20.50 | $20.50 | 930 |
| 2022-09-15 | $20.70 | $20.74 | $20.55 | $20.64 | $20.64 | 4,322 |
| 2022-09-14 | $20.86 | $20.88 | $20.74 | $20.87 | $20.87 | 14,874 |
| 2022-09-13 | $21.03 | $21.04 | $20.63 | $20.63 | $20.63 | 9,872 |
| 2022-09-12 | $21.48 | $21.52 | $21.42 | $21.51 | $21.51 | 2,040 |
| 2022-09-09 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 107 |
| 2022-09-08 | $21.01 | $21.04 | $20.95 | $21.04 | $21.04 | 2,809 |
| 2022-09-07 | $20.84 | $21.00 | $20.84 | $21.00 | $21.00 | 2,185 |
| 2022-09-06 | $20.85 | $20.85 | $20.69 | $20.69 | $20.69 | 1,758 |
| 2022-09-02 | $21.13 | $21.13 | $20.75 | $20.75 | $20.75 | 1,710 |
| 2022-09-01 | $20.90 | $20.95 | $20.72 | $20.95 | $20.95 | 3,968 |
| 2022-08-31 | $21.10 | $21.10 | $20.99 | $21.01 | $21.01 | 3,930 |
| 2022-08-30 | $21.05 | $21.06 | $20.92 | $21.00 | $21.00 | 12,711 |
| 2022-08-29 | $21.21 | $21.25 | $21.12 | $21.20 | $21.20 | 17,423 |
| 2022-08-26 | $21.75 | $21.75 | $21.30 | $21.30 | $21.30 | 20,505 |
| 2022-08-25 | $21.67 | $21.81 | $21.67 | $21.81 | $21.81 | 19,584 |
| 2022-08-24 | $21.56 | $21.68 | $21.55 | $21.62 | $21.62 | 19,441 |
| 2022-08-23 | $21.54 | $21.60 | $21.52 | $21.56 | $21.56 | 22,114 |
| 2022-08-22 | $21.74 | $21.74 | $21.53 | $21.54 | $21.54 | 14,236 |
| 2022-08-19 | $22.03 | $22.03 | $21.85 | $21.89 | $21.89 | 26,730 |
| 2022-08-18 | $22.06 | $22.17 | $22.05 | $22.10 | $22.10 | 26,937 |
| 2022-08-17 | $22.10 | $22.13 | $22.00 | $22.08 | $22.08 | 15,099 |
| 2022-08-16 | $22.16 | $22.24 | $22.08 | $22.18 | $22.18 | 18,964 |
| 2022-08-15 | $22.07 | $22.20 | $22.07 | $22.17 | $22.17 | 13,535 |
| 2022-08-12 | $21.94 | $22.10 | $21.94 | $22.10 | $22.10 | 5,022 |
| 2022-08-11 | $22.06 | $22.06 | $21.84 | $21.84 | $21.84 | 8,282 |
| 2022-08-10 | $21.90 | $21.96 | $21.90 | $21.92 | $21.92 | 18,005 |
| 2022-08-09 | $21.60 | $21.60 | $21.53 | $21.59 | $21.59 | 12,115 |
| 2022-08-08 | $21.81 | $21.81 | $21.69 | $21.72 | $21.72 | 21,029 |
| 2022-08-05 | $21.74 | $21.77 | $21.67 | $21.75 | $21.75 | 10,985 |
| 2022-08-04 | $21.77 | $21.88 | $21.76 | $21.84 | $21.84 | 3,231 |
| 2022-08-03 | $21.61 | $21.87 | $21.61 | $21.83 | $21.83 | 23,478 |
| 2022-08-02 | $21.52 | $21.68 | $21.42 | $21.51 | $21.51 | 35,571 |
| 2022-08-01 | $21.64 | $21.71 | $21.55 | $21.58 | $21.58 | 21,233 |
| 2022-07-29 | $21.45 | $21.59 | $21.45 | $21.59 | $21.59 | 3,546 |
| 2022-07-28 | $21.25 | $21.39 | $21.12 | $21.33 | $21.33 | 15,683 |
| 2022-07-27 | $20.93 | $21.30 | $20.83 | $21.21 | $21.21 | 18,743 |
| 2022-07-26 | $20.90 | $20.90 | $20.61 | $20.62 | $20.62 | 8,044 |
| 2022-07-25 | $20.92 | $20.96 | $20.88 | $20.92 | $20.92 | 21,785 |
| 2022-07-22 | $21.21 | $21.21 | $20.91 | $20.97 | $20.97 | 35,261 |
| 2022-07-21 | $21.00 | $21.17 | $20.92 | $21.15 | $21.15 | 7,336 |
| 2022-07-20 | $20.96 | $21.03 | $20.90 | $21.03 | $21.03 | 3,223 |
| 2022-07-19 | $20.59 | $20.80 | $20.59 | $20.80 | $20.80 | 6,179 |
| 2022-07-18 | $20.61 | $20.72 | $20.37 | $20.37 | $20.37 | 2,732 |
| 2022-07-15 | $20.37 | $20.52 | $20.37 | $20.47 | $20.47 | 2,658 |
| 2022-07-14 | $19.89 | $20.19 | $19.89 | $20.19 | $20.19 | 801 |
| 2022-07-13 | $19.91 | $20.30 | $19.91 | $20.20 | $20.20 | 36,051 |
| 2022-07-12 | $20.30 | $20.39 | $20.16 | $20.19 | $20.19 | 4,333 |
| 2022-07-11 | $20.42 | $20.46 | $20.34 | $20.34 | $20.34 | 5,988 |
| 2022-07-08 | $20.60 | $20.73 | $20.60 | $20.67 | $20.67 | 7,828 |
| 2022-07-07 | $20.55 | $20.66 | $20.52 | $20.65 | $20.65 | 2,711 |
| 2022-07-06 | $20.26 | $20.30 | $20.19 | $20.30 | $20.30 | 1,124 |
| 2022-07-05 | $19.72 | $20.21 | $19.72 | $20.21 | $20.21 | 1,928 |
| 2022-07-01 | $19.90 | $20.00 | $19.70 | $19.98 | $19.98 | 17,345 |
| 2022-06-30 | $19.80 | $20.19 | $19.74 | $20.00 | $20.00 | 373,165 |
| 2022-06-29 | $20.26 | $20.29 | $20.21 | $20.21 | $20.21 | 932 |
| 2022-06-28 | $21.00 | $21.02 | $20.18 | $20.22 | $20.22 | 11,479 |
| 2022-06-27 | $20.90 | $20.96 | $20.84 | $20.84 | $20.84 | 895 |
| 2022-06-24 | $20.77 | $20.96 | $20.77 | $20.96 | $20.96 | 915 |
| 2022-06-23 | $20.22 | $20.39 | $20.19 | $20.32 | $20.32 | 31,448 |
| 2022-06-22 | $20.26 | $20.26 | $20.08 | $20.08 | $20.08 | 164 |
| 2022-06-21 | $20.05 | $20.24 | $20.05 | $20.06 | $20.06 | 2,638 |
| 2022-06-17 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 75 |
| 2022-06-16 | $19.32 | $19.32 | $19.18 | $19.30 | $19.30 | 2,665 |
| 2022-06-15 | $19.94 | $20.16 | $19.94 | $20.16 | $20.16 | 200 |
| 2022-06-14 | $19.66 | $19.66 | $19.56 | $19.65 | $19.65 | 2,785 |
| 2022-06-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-06-10 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 3,609 |
| 2022-06-09 | $21.83 | $21.87 | $21.36 | $21.36 | $21.36 | 3,609 |
| 2022-06-08 | $22.10 | $22.10 | $21.88 | $21.94 | $21.94 | 822 |
| 2022-06-07 | $21.96 | $22.14 | $21.90 | $22.14 | $22.14 | 6,227 |
| 2022-06-06 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 50 |
| 2022-06-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 48 |
| 2022-06-02 | $21.88 | $22.46 | $21.88 | $22.46 | $22.46 | 1,263 |
| 2022-06-01 | $22.04 | $22.04 | $21.76 | $21.87 | $21.87 | 431 |
| 2022-05-31 | $22.05 | $22.27 | $21.98 | $22.02 | $22.02 | 1,852 |
| 2022-05-27 | $21.96 | $22.04 | $21.96 | $22.04 | $22.04 | 1,800 |
| 2022-05-26 | $21.09 | $21.45 | $21.09 | $21.37 | $21.37 | 3,717 |
| 2022-05-25 | $20.40 | $20.76 | $20.40 | $20.76 | $20.76 | 7,794 |
| 2022-05-24 | $20.35 | $20.44 | $20.35 | $20.44 | $20.44 | 815 |
| 2022-05-23 | $20.59 | $20.92 | $20.59 | $20.92 | $20.92 | 735 |
| 2022-05-20 | $20.89 | $20.89 | $20.08 | $20.56 | $20.56 | 5,655 |
| 2022-05-19 | $20.49 | $20.72 | $20.49 | $20.66 | $20.66 | 2,585 |
| 2022-05-18 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 12 |
| 2022-05-17 | $21.69 | $21.87 | $21.66 | $21.87 | $21.87 | 1,292 |
| 2022-05-16 | $21.41 | $21.46 | $21.29 | $21.29 | $21.29 | 915 |
| 2022-05-13 | $21.05 | $21.58 | $21.04 | $21.55 | $21.55 | 2,161 |
| 2022-05-12 | $20.59 | $20.97 | $20.59 | $20.70 | $20.70 | 4,580 |
| 2022-05-11 | $21.53 | $21.53 | $20.82 | $20.82 | $20.82 | 1,500 |
| 2022-05-10 | $21.76 | $21.80 | $21.44 | $21.54 | $21.54 | 6,152 |
| 2022-05-09 | $21.64 | $21.71 | $21.23 | $21.28 | $21.28 | 22,393 |
| 2022-05-06 | $22.25 | $22.48 | $21.97 | $22.23 | $22.23 | 3,567 |
| 2022-05-05 | $22.62 | $22.62 | $22.46 | $22.46 | $22.46 | 321 |
| 2022-05-04 | $23.03 | $23.91 | $22.86 | $23.91 | $23.91 | 3,394 |
| 2022-05-03 | $22.93 | $22.98 | $22.90 | $22.98 | $22.98 | 505 |
| 2022-05-02 | $22.53 | $22.99 | $22.40 | $22.99 | $22.99 | 2,208 |
| 2022-04-29 | $23.21 | $23.21 | $22.54 | $22.54 | $22.54 | 15,025 |
| 2022-04-28 | $23.04 | $23.79 | $23.04 | $23.79 | $23.79 | 1,000 |
| 2022-04-27 | $23.06 | $23.27 | $22.72 | $22.88 | $22.88 | 3,275 |
| 2022-04-26 | $23.04 | $23.04 | $22.92 | $22.94 | $22.94 | 1,196 |
| 2022-04-25 | $23.47 | $24.00 | $23.47 | $24.00 | $24.00 | 23,972 |
| 2022-04-22 | $24.01 | $24.06 | $23.63 | $23.65 | $23.65 | 4,326 |
| 2022-04-21 | $25.10 | $25.10 | $24.45 | $24.46 | $24.46 | 344 |
| 2022-04-20 | $25.36 | $25.36 | $25.11 | $25.13 | $25.13 | 899 |
| 2022-04-19 | $25.56 | $25.74 | $25.56 | $25.63 | $25.63 | 2,038 |
| 2022-04-18 | $25.08 | $25.08 | $24.78 | $24.87 | $24.87 | 600 |
| 2022-04-14 | $25.27 | $25.27 | $24.94 | $24.94 | $24.94 | 500 |
| 2022-04-13 | $25.49 | $25.71 | $25.44 | $25.69 | $25.69 | 2,728 |
| 2022-04-12 | $25.78 | $25.78 | $25.07 | $25.07 | $25.07 | 4,401 |
| 2022-04-11 | $25.30 | $25.43 | $25.18 | $25.20 | $25.20 | 3,012 |
| 2022-04-08 | $26.07 | $26.23 | $25.93 | $25.93 | $25.93 | 4,749 |
| 2022-04-07 | $26.36 | $26.50 | $25.96 | $26.39 | $26.39 | 1,658 |
| 2022-04-06 | $26.25 | $26.46 | $26.24 | $26.37 | $26.37 | 25,338 |
| 2022-04-05 | $27.17 | $27.17 | $26.94 | $26.94 | $26.94 | 1,443 |
| 2022-04-04 | $27.26 | $27.58 | $27.26 | $27.54 | $27.54 | 5,346 |
| 2022-04-01 | $26.94 | $27.00 | $26.77 | $26.99 | $26.99 | 775 |
| 2022-03-31 | $27.23 | $27.35 | $27.00 | $27.00 | $27.00 | 2,370 |
| 2022-03-30 | $27.52 | $27.52 | $27.28 | $27.31 | $27.31 | 1,555 |
| 2022-03-29 | $27.27 | $27.62 | $27.27 | $27.59 | $27.59 | 5,765 |
| 2022-03-28 | $26.91 | $27.15 | $26.71 | $27.15 | $27.15 | 3,499 |
| 2022-03-25 | $26.80 | $26.80 | $26.66 | $26.73 | $26.73 | 10,429 |
| 2022-03-24 | $26.22 | $26.74 | $26.22 | $26.73 | $26.73 | 750 |
| 2022-03-23 | $26.42 | $26.54 | $26.21 | $26.21 | $26.21 | 1,834 |
| 2022-03-22 | $26.66 | $26.66 | $26.51 | $26.59 | $26.59 | 872 |
| 2022-03-21 | $26.09 | $26.09 | $25.80 | $25.98 | $25.98 | 22,151 |
| 2022-03-18 | $25.85 | $26.07 | $25.85 | $26.07 | $26.07 | 800 |
| 2022-03-17 | $24.98 | $25.37 | $24.98 | $25.37 | $25.37 | 200 |
| 2022-03-16 | $24.64 | $24.96 | $24.09 | $24.96 | $24.96 | 2,195 |
| 2022-03-15 | $23.35 | $24.00 | $23.35 | $24.00 | $24.00 | 7,612 |
| 2022-03-14 | $23.12 | $23.18 | $23.10 | $23.10 | $23.10 | 2,362 |
| 2022-03-11 | $24.13 | $24.13 | $23.69 | $23.69 | $23.69 | 1,620 |
| 2022-03-10 | $24.34 | $24.34 | $24.00 | $24.33 | $24.33 | 627 |
| 2022-03-09 | $24.27 | $24.65 | $24.27 | $24.58 | $24.58 | 2,119 |
| 2022-03-08 | $23.59 | $23.63 | $23.59 | $23.63 | $23.63 | 440 |
| 2022-03-07 | $23.81 | $23.81 | $23.78 | $23.78 | $23.78 | 1,183 |
| 2022-03-04 | $24.80 | $24.94 | $24.65 | $24.83 | $24.83 | 2,422 |
| 2022-03-03 | $25.80 | $25.80 | $25.19 | $25.21 | $25.21 | 1,429 |
| 2022-03-02 | $25.42 | $25.75 | $25.25 | $25.70 | $25.70 | 4,143 |
| 2022-03-01 | $25.57 | $25.57 | $25.00 | $25.10 | $25.10 | 1,864 |
| 2022-02-28 | $25.32 | $25.57 | $25.27 | $25.57 | $25.57 | 2,730 |
| 2022-02-25 | $25.14 | $25.51 | $25.13 | $25.51 | $25.51 | 2,386 |
| 2022-02-24 | $23.37 | $25.03 | $23.37 | $25.03 | $25.03 | 6,430 |
| 2022-02-23 | $25.14 | $25.14 | $24.12 | $24.12 | $24.12 | 625 |
| 2022-02-22 | $24.78 | $25.25 | $24.67 | $24.84 | $24.84 | 6,418 |
| 2022-02-18 | $25.41 | $25.41 | $25.10 | $25.16 | $25.16 | 2,429 |
| 2022-02-17 | $26.02 | $26.02 | $25.48 | $25.48 | $25.48 | 1,396 |
| 2022-02-16 | $26.04 | $26.31 | $25.94 | $26.31 | $26.31 | 3,754 |
| 2022-02-15 | $26.20 | $26.30 | $26.08 | $26.27 | $26.27 | 14,160 |
| 2022-02-14 | $25.33 | $25.72 | $25.33 | $25.63 | $25.63 | 308 |
| 2022-02-11 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 196 |
| 2022-02-10 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 28 |
| 2022-02-09 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 17 |
| 2022-02-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-02-07 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 654 |
| 2022-02-04 | $25.99 | $26.35 | $25.95 | $26.35 | $26.35 | 654 |
| 2022-02-03 | $26.51 | $26.51 | $26.03 | $26.03 | $26.03 | 1,793 |
| 2022-02-02 | $26.76 | $27.00 | $26.76 | $27.00 | $27.00 | 327 |
| 2022-02-01 | $26.64 | $26.85 | $26.54 | $26.85 | $26.85 | 3,128 |
| 2022-01-31 | $26.34 | $26.69 | $26.34 | $26.69 | $26.69 | 683 |
| 2022-01-28 | $25.84 | $25.84 | $25.81 | $25.81 | $25.81 | 1,141 |
| 2022-01-27 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 5 |
| 2022-01-26 | $26.00 | $26.19 | $25.16 | $25.33 | $25.33 | 349,057 |
| 2022-01-25 | $25.09 | $25.66 | $25.09 | $25.29 | $25.29 | 3,046 |
| 2022-01-24 | $25.42 | $25.87 | $24.46 | $25.87 | $25.87 | 4,335 |
| 2022-01-21 | $26.03 | $26.03 | $25.77 | $25.77 | $25.77 | 164 |
| 2022-01-20 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 1,000 |
| 2022-01-19 | $26.96 | $26.96 | $26.75 | $26.75 | $26.75 | 1,000 |
| 2022-01-18 | $27.10 | $27.10 | $26.87 | $26.87 | $26.87 | 714 |
| 2022-01-14 | $27.24 | $27.44 | $27.24 | $27.44 | $27.44 | 283 |
| 2022-01-13 | $27.81 | $27.81 | $27.29 | $27.29 | $27.29 | 816 |
| 2022-01-12 | $27.99 | $27.99 | $27.80 | $27.83 | $27.83 | 3,650 |
| 2022-01-11 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 1 |
| 2022-01-10 | $27.08 | $27.41 | $27.04 | $27.41 | $27.41 | 1,199 |
| 2022-01-07 | $27.40 | $27.40 | $27.36 | $27.40 | $27.40 | 1,391 |
| 2022-01-06 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 120 |
| 2022-01-05 | $27.97 | $28.05 | $27.57 | $27.61 | $27.61 | 6,566 |
| 2022-01-04 | $28.22 | $28.22 | $28.01 | $28.08 | $28.08 | 4,934 |
| 2022-01-03 | $28.20 | $28.29 | $28.19 | $28.24 | $28.24 | 6,000 |
| 2021-12-31 | $28.10 | $28.10 | $28.04 | $28.04 | $28.04 | 3,747 |
| 2021-12-30 | $28.27 | $28.30 | $28.23 | $28.23 | $28.23 | 841 |
| 2021-12-29 | $28.27 | $28.27 | $28.20 | $28.22 | $28.22 | 2,370 |
| 2021-12-28 | $28.21 | $28.26 | $28.11 | $28.22 | $28.22 | 1,501 |
| 2021-12-27 | $28.26 | $28.26 | $28.25 | $28.25 | $28.25 | 503 |
| 2021-12-23 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 110 |
| 2021-12-22 | $27.86 | $27.89 | $27.86 | $27.88 | $27.88 | 1,538 |
| 2021-12-21 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 70 |
| 2021-12-20 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 141 |
| 2021-12-17 | $27.56 | $27.56 | $27.42 | $27.42 | $27.42 | 390 |
| 2021-12-16 | $27.72 | $27.77 | $27.49 | $27.49 | $27.49 | 457 |
| 2021-12-15 | $27.70 | $27.94 | $27.48 | $27.92 | $27.92 | 725 |
| 2021-12-14 | $27.46 | $27.50 | $27.46 | $27.50 | $27.50 | 106 |
| 2021-12-13 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 51 |
| 2021-12-10 | $27.84 | $27.92 | $27.84 | $27.92 | $27.92 | 500 |
| 2021-12-09 | $27.87 | $27.87 | $27.74 | $27.74 | $27.74 | 250 |
| 2021-12-08 | $27.88 | $27.98 | $27.88 | $27.98 | $27.98 | 590 |
| 2021-12-07 | $27.75 | $27.86 | $27.74 | $27.86 | $27.86 | 6,119 |
| 2021-12-06 | $27.13 | $27.31 | $27.13 | $27.31 | $27.31 | 123 |
| 2021-12-03 | $27.17 | $27.17 | $26.88 | $27.01 | $27.01 | 536 |
| 2021-12-02 | $27.37 | $27.46 | $27.37 | $27.46 | $27.46 | 294 |
| 2021-12-01 | $27.75 | $27.75 | $27.44 | $27.44 | $27.44 | 256 |
| 2021-11-30 | $27.71 | $27.71 | $27.65 | $27.65 | $27.65 | 206 |
| 2021-11-29 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 543 |
| 2021-11-26 | $27.69 | $27.69 | $27.47 | $27.47 | $27.47 | 559 |
| 2021-11-24 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 42 |
| 2021-11-23 | $27.84 | $27.90 | $27.84 | $27.85 | $27.85 | 444 |
| 2021-11-22 | $28.09 | $28.09 | $27.96 | $27.96 | $27.96 | 465 |
| 2021-11-19 | $28.13 | $28.13 | $28.09 | $28.12 | $28.12 | 397 |
| 2021-11-18 | $28.01 | $28.09 | $28.01 | $28.09 | $28.09 | 325 |
| 2021-11-17 | $27.93 | $28.00 | $27.93 | $27.95 | $27.95 | 380 |
| 2021-11-16 | $27.97 | $27.97 | $27.96 | $27.96 | $27.96 | 100 |
| 2021-11-15 | $27.87 | $27.87 | $27.83 | $27.83 | $27.83 | 245 |
| 2021-11-12 | $27.65 | $27.86 | $27.65 | $27.86 | $27.86 | 615 |
| 2021-11-11 | $27.75 | $27.75 | $27.69 | $27.69 | $27.69 | 1,145 |
| 2021-11-10 | $27.72 | $27.72 | $27.64 | $27.64 | $27.64 | 451 |
| 2021-11-09 | $27.87 | $27.87 | $27.80 | $27.82 | $27.82 | 608 |
| 2021-11-08 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 414 |
| 2021-11-05 | $27.95 | $27.97 | $27.89 | $27.97 | $27.97 | 414 |
| 2021-11-04 | $28.05 | $28.05 | $27.95 | $27.96 | $27.96 | 3,753 |
| 2021-11-03 | $27.65 | $27.88 | $27.65 | $27.88 | $27.88 | 2,000 |
| 2021-11-02 | $27.68 | $27.72 | $27.61 | $27.67 | $27.67 | 2,812 |
| 2021-11-01 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 252 |
| 2021-10-29 | $27.52 | $27.55 | $27.47 | $27.55 | $27.55 | 5,475 |
| 2021-10-28 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 13 |
| 2021-10-27 | $27.38 | $27.42 | $27.29 | $27.29 | $27.29 | 10,032 |
| 2021-10-26 | $27.41 | $27.41 | $27.28 | $27.28 | $27.28 | 1,311 |
| 2021-10-25 | $27.13 | $27.25 | $27.09 | $27.25 | $27.25 | 245 |
| 2021-10-22 | $27.13 | $27.13 | $27.07 | $27.07 | $27.07 | 200 |
| 2021-10-21 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 97 |
| 2021-10-20 | $27.05 | $27.08 | $27.05 | $27.08 | $27.08 | 335 |
| 2021-10-19 | $27.15 | $27.17 | $27.07 | $27.11 | $27.11 | 1,363 |
| 2021-10-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 938 |
| 2021-10-15 | $26.81 | $26.83 | $26.77 | $26.78 | $26.78 | 938 |
| 2021-10-14 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 1,043 |
| 2021-10-13 | $26.10 | $26.19 | $26.10 | $26.18 | $26.18 | 1,043 |
| 2021-10-12 | $26.14 | $26.14 | $25.96 | $26.05 | $26.05 | 25,731 |
| 2021-10-11 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 1 |
| 2021-10-08 | $26.35 | $26.35 | $26.22 | $26.22 | $26.22 | 570 |
| 2021-10-07 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 197 |
| 2021-10-06 | $26.08 | $26.15 | $26.08 | $26.09 | $26.09 | 483 |
| 2021-10-05 | $25.89 | $26.12 | $25.89 | $26.03 | $26.03 | 7,480 |
| 2021-10-04 | $25.98 | $25.98 | $25.64 | $25.64 | $25.64 | 1,285 |
| 2021-10-01 | $25.85 | $26.15 | $25.85 | $26.15 | $26.15 | 219 |
| 2021-09-30 | $26.23 | $26.23 | $25.98 | $26.05 | $26.05 | 2,425 |
| 2021-09-29 | $26.08 | $26.35 | $26.08 | $26.09 | $26.09 | 1,810 |
| 2021-09-28 | $26.31 | $26.31 | $26.12 | $26.12 | $26.12 | 27,938 |
| 2021-09-27 | $26.71 | $26.73 | $26.71 | $26.73 | $26.73 | 114 |
| 2021-09-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 135 |
| 2021-09-23 | $26.88 | $26.93 | $26.85 | $26.85 | $26.85 | 9,750 |
| 2021-09-22 | $26.50 | $26.67 | $26.50 | $26.67 | $26.67 | 25,014 |
| 2021-09-21 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 67 |
| 2021-09-20 | $26.50 | $26.50 | $26.23 | $26.30 | $26.30 | 2,558 |
| 2021-09-17 | $26.82 | $26.85 | $26.80 | $26.85 | $26.85 | 1,421 |
| 2021-09-16 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 2 |
| 2021-09-15 | $27.01 | $27.01 | $27.00 | $27.00 | $27.00 | 144 |
| 2021-09-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 80 |
| 2021-09-13 | $26.87 | $26.88 | $26.77 | $26.88 | $26.88 | 3,524 |
| 2021-09-10 | $27.04 | $27.05 | $26.82 | $26.82 | $26.82 | 319 |
| 2021-09-09 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 150 |
| 2021-09-08 | $27.00 | $27.11 | $27.00 | $27.05 | $27.05 | 426 |
| 2021-09-07 | $27.17 | $27.21 | $27.13 | $27.13 | $27.13 | 755 |
| 2021-09-03 | $27.16 | $27.17 | $27.08 | $27.11 | $27.11 | 1,952 |
| 2021-09-02 | $27.22 | $27.22 | $27.07 | $27.07 | $27.07 | 1,070 |
| 2021-09-01 | $27.22 | $27.22 | $27.09 | $27.10 | $27.10 | 10,471 |
| 2021-08-31 | $27.17 | $27.17 | $27.07 | $27.07 | $27.07 | 730 |
| 2021-08-30 | $27.12 | $27.12 | $27.10 | $27.10 | $27.10 | 990 |
| 2021-08-27 | $26.80 | $26.96 | $26.80 | $26.91 | $26.91 | 1,335 |
| 2021-08-26 | $26.72 | $26.72 | $26.69 | $26.69 | $26.69 | 100 |
| 2021-08-25 | $26.88 | $26.89 | $26.82 | $26.83 | $26.83 | 682 |
| 2021-08-24 | $26.85 | $26.88 | $26.80 | $26.80 | $26.80 | 865 |
| 2021-08-23 | $26.69 | $26.83 | $26.67 | $26.75 | $26.75 | 3,693 |
| 2021-08-20 | $26.32 | $26.44 | $26.32 | $26.42 | $26.42 | 1,368 |
| 2021-08-19 | $26.03 | $26.21 | $26.03 | $26.21 | $26.21 | 173 |
| 2021-08-18 | $26.41 | $26.42 | $26.13 | $26.13 | $26.13 | 1,297 |
| 2021-08-17 | $26.14 | $26.29 | $26.14 | $26.29 | $26.29 | 1,328 |
| 2021-08-16 | $26.30 | $26.47 | $26.27 | $26.47 | $26.47 | 1,087 |
| 2021-08-13 | $26.37 | $26.46 | $26.37 | $26.46 | $26.46 | 857 |
| 2021-08-12 | $26.27 | $26.42 | $26.27 | $26.39 | $26.39 | 2,480 |
| 2021-08-11 | $26.37 | $26.37 | $26.25 | $26.31 | $26.31 | 1,856 |
| 2021-08-10 | $26.51 | $26.51 | $26.37 | $26.37 | $26.37 | 625 |
| 2021-08-09 | $26.46 | $26.51 | $26.46 | $26.51 | $26.51 | 156 |
| 2021-08-06 | $26.50 | $26.50 | $26.40 | $26.40 | $26.40 | 234 |
| 2021-08-05 | $26.37 | $26.56 | $26.37 | $26.48 | $26.48 | 2,255 |
| 2021-08-04 | $26.37 | $26.44 | $26.27 | $26.44 | $26.44 | 2,630 |
| 2021-08-03 | $26.15 | $26.37 | $26.15 | $26.29 | $26.29 | 1,874 |
| 2021-08-02 | $26.22 | $26.29 | $26.14 | $26.23 | $26.23 | 28,482 |
| 2021-07-30 | $26.20 | $26.22 | $26.14 | $26.14 | $26.14 | 1,124 |
| 2021-07-29 | $26.35 | $26.38 | $26.28 | $26.28 | $26.28 | 13,098 |
| 2021-07-28 | $26.25 | $26.29 | $26.25 | $26.25 | $26.25 | 2,380 |
| 2021-07-27 | $26.44 | $26.44 | $25.97 | $26.10 | $26.10 | 11,631 |
| 2021-07-26 | $26.37 | $26.40 | $26.25 | $26.37 | $26.37 | 10,024 |
| 2021-07-23 | $26.20 | $26.37 | $26.20 | $26.34 | $26.34 | 4,850 |
| 2021-07-22 | $26.07 | $26.15 | $26.07 | $26.09 | $26.09 | 800 |
| 2021-07-21 | $25.92 | $26.00 | $25.88 | $26.00 | $26.00 | 3,433 |
| 2021-07-20 | $25.63 | $25.95 | $25.63 | $25.83 | $25.83 | 11,008 |
| 2021-07-19 | $25.54 | $25.54 | $25.42 | $25.46 | $25.46 | 8,609 |
| 2021-07-16 | $25.97 | $25.97 | $25.72 | $25.74 | $25.74 | 8,149 |
| 2021-07-15 | $25.94 | $25.95 | $25.83 | $25.86 | $25.86 | 3,983 |
| 2021-07-14 | $25.98 | $26.10 | $25.98 | $26.02 | $26.02 | 3,319 |
| 2021-07-13 | $26.20 | $26.20 | $25.91 | $25.91 | $25.91 | 2,252 |
| 2021-07-12 | $25.98 | $26.05 | $25.96 | $25.96 | $25.96 | 10,103 |
| 2021-07-09 | $25.95 | $25.95 | $25.92 | $25.92 | $25.92 | 206 |
| 2021-07-08 | $25.62 | $25.78 | $25.58 | $25.75 | $25.75 | 6,222 |
| 2021-07-07 | $25.99 | $25.99 | $25.85 | $25.91 | $25.91 | 24,615 |
| 2021-07-06 | $25.79 | $25.92 | $25.60 | $25.86 | $25.86 | 13,038 |
| 2021-07-02 | $25.74 | $25.84 | $25.69 | $25.81 | $25.81 | 16,297 |
| 2021-07-01 | $25.64 | $25.65 | $25.52 | $25.65 | $25.65 | 92,347 |
Innovator Growth Accelerated Plus ETF - July (QTJL) News Headlines
Recent Innovator Growth Accelerated Plus ETF - July (QTJL) News
Similar Companies to Innovator Growth Accelerated Plus ETF - July (QTJL) 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 | -- | -- | -- |