Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP) Exchange: BATS
Data as of May 9, 2025
$33.56 ($-0.54) -1.59%
Innovator U.S. Equity Accelerated 9 Buffer ETF - April - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated 9 Buffer ETF - April.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $33.92 |
| Previous Close | $33.56 |
| High | $33.92 |
| Low | $33.41 |
| Adjusted Open | $33.92 |
| Previous Adjusted Close | $33.56 |
| Adjusted High | $33.92 |
| Adjusted Low | $33.41 |
About Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP)
Innovator U.S. Equity Accelerated 9 Buffer ETF - April
Invest in Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP)
Historical Stock Data for Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | $33.92 | $33.92 | $33.41 | $33.56 | $33.56 | 39,240 |
| 2025-04-15 | $34.17 | $34.29 | $34.05 | $34.10 | $34.10 | 19,208 |
| 2025-04-14 | $34.03 | $34.28 | $33.95 | $34.09 | $34.09 | 2,409,972 |
| 2025-04-11 | $33.32 | $33.83 | $33.26 | $33.80 | $33.80 | 98,738 |
| 2025-04-10 | $33.95 | $33.95 | $33.02 | $33.43 | $33.43 | 53,608 |
| 2025-04-09 | $32.27 | $34.46 | $32.16 | $34.28 | $34.28 | 459,383 |
| 2025-04-08 | $33.39 | $33.57 | $32.13 | $32.27 | $32.27 | 107,493 |
| 2025-04-07 | $32.05 | $32.89 | $31.90 | $32.57 | $32.57 | 2,150,708 |
| 2025-04-04 | $32.99 | $33.44 | $32.70 | $32.70 | $32.70 | 2,841,606 |
| 2025-04-03 | $34.39 | $34.40 | $34.14 | $34.14 | $34.14 | 14,552 |
| 2025-04-02 | $34.91 | $35.19 | $34.91 | $35.17 | $35.17 | 54,147 |
| 2025-04-01 | $34.87 | $35.08 | $34.79 | $35.04 | $35.04 | 1,322,107 |
| 2025-03-31 | $33.86 | $34.97 | $33.86 | $34.91 | $34.91 | 69,768 |
| 2025-03-28 | $34.80 | $34.82 | $34.54 | $34.55 | $34.55 | 14,931 |
| 2025-03-27 | $34.85 | $34.92 | $34.85 | $34.87 | $34.87 | 1,780 |
| 2025-03-26 | $34.87 | $34.94 | $34.75 | $34.85 | $34.85 | 3,430 |
| 2025-03-25 | $34.91 | $34.95 | $34.89 | $34.91 | $34.91 | 2,565 |
| 2025-03-24 | $34.84 | $34.88 | $34.84 | $34.88 | $34.88 | 2,788 |
| 2025-03-21 | $34.28 | $34.58 | $34.27 | $34.58 | $34.58 | 5,009 |
| 2025-03-20 | $34.40 | $34.63 | $34.40 | $34.52 | $34.52 | 2,639 |
| 2025-03-19 | $34.24 | $34.64 | $34.24 | $34.51 | $34.51 | 2,705 |
| 2025-03-18 | $34.16 | $34.22 | $34.16 | $34.22 | $34.22 | 9,497 |
| 2025-03-17 | $34.29 | $34.44 | $34.29 | $34.44 | $34.44 | 2,176 |
| 2025-03-14 | $33.79 | $34.24 | $33.79 | $34.24 | $34.24 | 3,872 |
| 2025-03-13 | $33.71 | $33.77 | $33.58 | $33.63 | $33.63 | 864 |
| 2025-03-12 | $33.92 | $34.04 | $33.72 | $33.97 | $33.97 | 6,570 |
| 2025-03-11 | $33.86 | $34.03 | $33.72 | $33.83 | $33.83 | 8,115 |
| 2025-03-10 | $34.07 | $34.08 | $33.71 | $33.93 | $33.93 | 22,038 |
| 2025-03-07 | $34.29 | $34.42 | $34.08 | $34.42 | $34.42 | 4,503 |
| 2025-03-06 | $34.40 | $34.40 | $34.22 | $34.27 | $34.27 | 16,407 |
| 2025-03-05 | $34.43 | $34.59 | $34.29 | $34.53 | $34.53 | 5,556 |
| 2025-03-04 | $34.30 | $34.46 | $34.30 | $34.36 | $34.36 | 2,943 |
| 2025-03-03 | $34.72 | $34.72 | $34.45 | $34.49 | $34.49 | 10,756 |
| 2025-02-28 | $34.55 | $34.67 | $34.51 | $34.67 | $34.67 | 3,324 |
| 2025-02-27 | $34.71 | $34.72 | $34.52 | $34.52 | $34.52 | 2,410 |
| 2025-02-26 | $34.67 | $34.67 | $34.60 | $34.64 | $34.64 | 3,845 |
| 2025-02-25 | $34.59 | $34.65 | $34.56 | $34.64 | $34.64 | 4,066 |
| 2025-02-24 | $34.68 | $34.71 | $34.63 | $34.67 | $34.67 | 11,366 |
| 2025-02-21 | $34.74 | $34.74 | $34.63 | $34.66 | $34.66 | 2,351 |
| 2025-02-20 | $34.72 | $34.79 | $34.71 | $34.73 | $34.73 | 19,213 |
| 2025-02-19 | $34.71 | $34.75 | $34.71 | $34.74 | $34.74 | 3,538 |
| 2025-02-18 | $34.37 | $34.74 | $34.37 | $34.72 | $34.72 | 3,524 |
| 2025-02-14 | $34.70 | $34.75 | $34.69 | $34.69 | $34.69 | 6,132 |
| 2025-02-13 | $34.66 | $34.68 | $34.65 | $34.66 | $34.66 | 7,465 |
| 2025-02-12 | $34.59 | $34.65 | $34.59 | $34.63 | $34.63 | 12,073 |
| 2025-02-11 | $34.60 | $34.66 | $34.60 | $34.64 | $34.64 | 13,455 |
| 2025-02-10 | $34.63 | $34.64 | $34.60 | $34.63 | $34.63 | 3,492 |
| 2025-02-07 | $34.65 | $34.65 | $34.57 | $34.58 | $34.58 | 3,977 |
| 2025-02-06 | $34.59 | $34.62 | $34.58 | $34.58 | $34.58 | 14,507 |
| 2025-02-05 | $34.47 | $34.59 | $34.47 | $34.53 | $34.53 | 3,495 |
| 2025-02-04 | $34.53 | $34.56 | $34.52 | $34.54 | $34.54 | 7,378 |
| 2025-02-03 | $34.38 | $34.51 | $34.38 | $34.44 | $34.44 | 3,203 |
| 2025-01-31 | $34.61 | $34.61 | $34.53 | $34.54 | $34.54 | 2,602 |
| 2025-01-30 | $34.57 | $34.57 | $34.50 | $34.54 | $34.54 | 3,553 |
| 2025-01-29 | $34.50 | $34.55 | $34.48 | $34.55 | $34.55 | 1,182 |
| 2025-01-28 | $34.46 | $34.57 | $34.45 | $34.52 | $34.52 | 6,743 |
| 2025-01-27 | $34.43 | $34.45 | $34.40 | $34.42 | $34.42 | 3,624 |
| 2025-01-24 | $34.53 | $34.57 | $34.52 | $34.53 | $34.53 | 8,827 |
| 2025-01-23 | $34.53 | $34.54 | $34.50 | $34.52 | $34.52 | 1,252 |
| 2025-01-22 | $34.49 | $34.53 | $34.49 | $34.50 | $34.50 | 2,769 |
| 2025-01-21 | $34.43 | $34.50 | $34.42 | $34.48 | $34.48 | 18,418 |
| 2025-01-17 | $34.42 | $34.42 | $34.37 | $34.37 | $34.37 | 726 |
| 2025-01-16 | $34.35 | $34.37 | $34.30 | $34.33 | $34.33 | 4,716 |
| 2025-01-15 | $34.29 | $34.38 | $34.28 | $34.35 | $34.35 | 15,432 |
| 2025-01-14 | $34.10 | $34.12 | $34.05 | $34.12 | $34.12 | 11,048 |
| 2025-01-13 | $34.05 | $34.10 | $34.03 | $34.10 | $34.10 | 11,369 |
| 2025-01-10 | $34.07 | $34.13 | $34.01 | $34.07 | $34.07 | 7,524 |
| 2025-01-08 | $34.18 | $34.19 | $34.11 | $34.17 | $34.17 | 4,071 |
| 2025-01-07 | $34.23 | $34.27 | $34.17 | $34.17 | $34.17 | 2,313 |
| 2025-01-06 | $34.27 | $34.29 | $34.23 | $34.23 | $34.23 | 9,288 |
| 2025-01-03 | $34.13 | $34.21 | $34.13 | $34.21 | $34.21 | 8,035 |
| 2025-01-02 | $34.28 | $34.28 | $34.04 | $34.10 | $34.10 | 8,938 |
| 2024-12-31 | $34.12 | $34.14 | $34.09 | $34.11 | $34.11 | 1,067 |
| 2024-12-30 | $34.07 | $34.19 | $34.00 | $34.14 | $34.14 | 4,092 |
| 2024-12-27 | $34.21 | $34.21 | $34.16 | $34.16 | $34.16 | 4,024 |
| 2024-12-26 | $34.21 | $34.23 | $34.21 | $34.23 | $34.23 | 3,913 |
| 2024-12-24 | $34.17 | $34.23 | $34.12 | $34.22 | $34.22 | 6,483 |
| 2024-12-23 | $34.03 | $34.14 | $34.03 | $34.14 | $34.14 | 16,235 |
| 2024-12-20 | $33.77 | $34.06 | $33.77 | $34.03 | $34.03 | 7,044 |
| 2024-12-19 | $33.90 | $33.94 | $33.83 | $33.85 | $33.85 | 36,147 |
| 2024-12-18 | $34.21 | $34.23 | $33.90 | $33.90 | $33.90 | 5,913 |
| 2024-12-17 | $34.15 | $34.20 | $34.15 | $34.19 | $34.19 | 1,510 |
| 2024-12-16 | $34.17 | $34.25 | $34.17 | $34.22 | $34.22 | 1,513 |
| 2024-12-13 | $34.18 | $34.22 | $34.18 | $34.22 | $34.22 | 4,027 |
| 2024-12-12 | $34.15 | $34.20 | $34.13 | $34.14 | $34.14 | 4,872 |
| 2024-12-11 | $34.21 | $34.22 | $34.19 | $34.20 | $34.20 | 3,734 |
| 2024-12-10 | $34.20 | $34.20 | $34.15 | $34.16 | $34.16 | 3,032 |
| 2024-12-09 | $34.14 | $34.17 | $34.14 | $34.16 | $34.16 | 4,548 |
| 2024-12-06 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 294 |
| 2024-12-05 | $34.15 | $34.17 | $34.13 | $34.16 | $34.16 | 9,417 |
| 2024-12-04 | $34.17 | $34.18 | $34.14 | $34.18 | $34.18 | 5,905 |
| 2024-12-03 | $34.11 | $34.15 | $34.11 | $34.12 | $34.12 | 27,825 |
| 2024-12-02 | $34.13 | $34.15 | $34.11 | $34.15 | $34.15 | 1,980 |
| 2024-11-29 | $34.06 | $34.11 | $34.06 | $34.11 | $34.11 | 1,309 |
| 2024-11-27 | $34.06 | $34.08 | $34.03 | $34.07 | $34.07 | 3,326 |
| 2024-11-26 | $33.93 | $34.08 | $33.93 | $34.08 | $34.08 | 8,171 |
| 2024-11-25 | $34.02 | $34.05 | $33.98 | $34.03 | $34.03 | 3,883 |
| 2024-11-22 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 352 |
| 2024-11-21 | $33.86 | $33.94 | $33.86 | $33.91 | $33.91 | 950 |
| 2024-11-20 | $33.77 | $33.88 | $33.77 | $33.86 | $33.86 | 2,331 |
| 2024-11-19 | $33.81 | $33.90 | $33.80 | $33.89 | $33.89 | 12,981 |
| 2024-11-18 | $33.88 | $33.88 | $33.86 | $33.87 | $33.87 | 1,284 |
| 2024-11-15 | $33.91 | $33.91 | $33.79 | $33.81 | $33.81 | 2,902 |
| 2024-11-14 | $33.93 | $33.97 | $33.92 | $33.92 | $33.92 | 2,844 |
| 2024-11-13 | $33.95 | $34.00 | $33.91 | $33.91 | $33.91 | 5,622 |
| 2024-11-12 | $33.97 | $33.97 | $33.93 | $33.94 | $33.94 | 1,554 |
| 2024-11-11 | $33.92 | $33.96 | $33.92 | $33.95 | $33.95 | 3,547 |
| 2024-11-08 | $33.98 | $33.98 | $33.94 | $33.94 | $33.94 | 146,940 |
| 2024-11-07 | $33.90 | $33.91 | $33.86 | $33.91 | $33.91 | 1,526 |
| 2024-11-06 | $33.78 | $33.84 | $33.73 | $33.83 | $33.83 | 50,208 |
| 2024-11-05 | $33.49 | $33.56 | $33.48 | $33.52 | $33.52 | 9,622 |
| 2024-11-04 | $33.37 | $33.42 | $33.35 | $33.39 | $33.39 | 2,533 |
| 2024-11-01 | $33.42 | $33.47 | $33.39 | $33.39 | $33.39 | 2,315 |
| 2024-10-31 | $33.38 | $33.40 | $33.33 | $33.35 | $33.35 | 13,022 |
| 2024-10-30 | $33.57 | $33.62 | $33.55 | $33.55 | $33.55 | 5,651 |
| 2024-10-29 | $33.52 | $33.59 | $33.52 | $33.56 | $33.56 | 12,834 |
| 2024-10-28 | $33.56 | $33.60 | $33.56 | $33.58 | $33.58 | 1,845 |
| 2024-10-25 | $33.50 | $33.52 | $33.50 | $33.52 | $33.52 | 223 |
| 2024-10-24 | $33.50 | $33.54 | $33.50 | $33.54 | $33.54 | 2,455 |
| 2024-10-23 | $33.63 | $33.63 | $33.46 | $33.50 | $33.50 | 23,673 |
| 2024-10-22 | $33.55 | $33.63 | $33.55 | $33.63 | $33.63 | 2,140 |
| 2024-10-21 | $33.60 | $33.60 | $33.54 | $33.59 | $33.59 | 7,010 |
| 2024-10-18 | $33.51 | $33.61 | $33.51 | $33.61 | $33.61 | 1,876 |
| 2024-10-17 | $33.53 | $33.58 | $33.50 | $33.54 | $33.54 | 11,461 |
| 2024-10-16 | $33.46 | $33.53 | $33.46 | $33.53 | $33.53 | 1,122 |
| 2024-10-15 | $33.53 | $33.53 | $33.48 | $33.48 | $33.48 | 2,324 |
| 2024-10-14 | $33.40 | $33.56 | $33.40 | $33.48 | $33.48 | 4,031 |
| 2024-10-11 | $33.29 | $33.46 | $33.29 | $33.46 | $33.46 | 7,346 |
| 2024-10-10 | $33.27 | $33.42 | $33.27 | $33.42 | $33.42 | 7,348 |
| 2024-10-09 | $33.35 | $33.40 | $33.34 | $33.40 | $33.40 | 7,173 |
| 2024-10-08 | $33.16 | $33.34 | $33.16 | $33.32 | $33.32 | 8,915 |
| 2024-10-07 | $33.21 | $33.26 | $33.13 | $33.20 | $33.20 | 9,069 |
| 2024-10-04 | $33.22 | $33.32 | $33.22 | $33.26 | $33.26 | 3,556 |
| 2024-10-03 | $33.21 | $33.22 | $33.19 | $33.19 | $33.19 | 834 |
| 2024-10-02 | $33.26 | $33.28 | $33.20 | $33.25 | $33.25 | 28,136 |
| 2024-10-01 | $33.19 | $33.23 | $33.19 | $33.23 | $33.23 | 2,919 |
| 2024-09-30 | $33.29 | $33.41 | $33.25 | $33.37 | $33.37 | 10,020 |
| 2024-09-27 | $33.39 | $33.41 | $33.33 | $33.35 | $33.35 | 9,886 |
| 2024-09-26 | $33.36 | $33.36 | $33.31 | $33.31 | $33.31 | 1,572 |
| 2024-09-25 | $33.37 | $33.37 | $33.30 | $33.30 | $33.30 | 1,745 |
| 2024-09-24 | $33.30 | $33.33 | $33.27 | $33.32 | $33.32 | 1,938 |
| 2024-09-23 | $33.25 | $33.32 | $33.24 | $33.29 | $33.29 | 8,672 |
| 2024-09-20 | $33.27 | $33.27 | $33.22 | $33.26 | $33.26 | 3,686 |
| 2024-09-19 | $33.10 | $33.27 | $33.10 | $33.27 | $33.27 | 9,453 |
| 2024-09-18 | $33.05 | $33.09 | $33.03 | $33.04 | $33.04 | 1,454 |
| 2024-09-17 | $33.07 | $33.07 | $33.05 | $33.05 | $33.05 | 322 |
| 2024-09-16 | $33.00 | $33.05 | $32.99 | $33.05 | $33.05 | 464 |
| 2024-09-13 | $32.99 | $33.07 | $32.99 | $33.03 | $33.03 | 5,342 |
| 2024-09-12 | $32.82 | $32.95 | $32.82 | $32.93 | $32.93 | 5,135 |
| 2024-09-11 | $32.50 | $32.83 | $32.34 | $32.82 | $32.82 | 2,579 |
| 2024-09-10 | $32.59 | $32.65 | $32.52 | $32.65 | $32.65 | 6,551 |
| 2024-09-09 | $32.45 | $32.61 | $32.44 | $32.56 | $32.56 | 2,176 |
| 2024-09-06 | $32.33 | $32.44 | $32.33 | $32.35 | $32.35 | 3,032 |
| 2024-09-05 | $32.69 | $32.72 | $32.59 | $32.63 | $32.63 | 14,971 |
| 2024-09-04 | $32.80 | $32.80 | $32.61 | $32.68 | $32.68 | 3,453 |
| 2024-09-03 | $32.85 | $32.85 | $32.62 | $32.62 | $32.62 | 4,248 |
| 2024-08-30 | $33.03 | $33.05 | $32.93 | $33.05 | $33.05 | 2,829 |
| 2024-08-29 | $32.94 | $33.01 | $32.86 | $32.91 | $32.91 | 8,716 |
| 2024-08-28 | $32.92 | $32.94 | $32.79 | $32.90 | $32.90 | 1,409 |
| 2024-08-27 | $32.94 | $32.98 | $32.94 | $32.98 | $32.98 | 1,139 |
| 2024-08-26 | $32.95 | $32.95 | $32.88 | $32.93 | $32.93 | 8,244 |
| 2024-08-23 | $32.89 | $32.96 | $32.86 | $32.96 | $32.96 | 3,665 |
| 2024-08-22 | $32.83 | $32.83 | $32.75 | $32.75 | $32.75 | 390 |
| 2024-08-21 | $32.87 | $32.92 | $32.87 | $32.90 | $32.90 | 2,561 |
| 2024-08-20 | $32.91 | $32.91 | $32.85 | $32.85 | $32.85 | 5,234 |
| 2024-08-19 | $32.73 | $32.89 | $32.73 | $32.88 | $32.88 | 7,231 |
| 2024-08-16 | $32.66 | $32.78 | $32.63 | $32.75 | $32.75 | 24,450 |
| 2024-08-15 | $32.59 | $32.74 | $32.59 | $32.71 | $32.71 | 7,511 |
| 2024-08-14 | $32.36 | $32.49 | $32.32 | $32.49 | $32.49 | 4,333 |
| 2024-08-13 | $32.23 | $32.38 | $32.22 | $32.34 | $32.34 | 1,556 |
| 2024-08-12 | $31.99 | $32.19 | $31.99 | $32.06 | $32.06 | 1,622 |
| 2024-08-09 | $31.92 | $32.07 | $31.92 | $32.07 | $32.07 | 5,919 |
| 2024-08-08 | $31.70 | $31.91 | $31.70 | $31.89 | $31.89 | 13,523 |
| 2024-08-07 | $31.86 | $31.86 | $31.43 | $31.43 | $31.43 | 5,151 |
| 2024-08-06 | $31.47 | $31.80 | $31.47 | $31.56 | $31.56 | 4,147 |
| 2024-08-05 | $30.84 | $31.57 | $30.84 | $31.28 | $31.28 | 84,794 |
| 2024-08-02 | $31.91 | $31.91 | $31.82 | $31.91 | $31.91 | 2,575 |
| 2024-08-01 | $32.39 | $32.39 | $32.14 | $32.27 | $32.27 | 8,043 |
| 2024-07-31 | $32.42 | $32.57 | $32.42 | $32.53 | $32.53 | 9,393 |
| 2024-07-30 | $32.35 | $32.35 | $32.31 | $32.32 | $32.32 | 1,295 |
| 2024-07-29 | $32.34 | $32.46 | $32.34 | $32.40 | $32.40 | 31,572 |
| 2024-07-26 | $32.26 | $32.35 | $32.26 | $32.30 | $32.30 | 3,093 |
| 2024-07-25 | $32.26 | $32.37 | $32.15 | $32.15 | $32.15 | 4,214 |
| 2024-07-24 | $32.38 | $32.38 | $32.18 | $32.19 | $32.19 | 29,204 |
| 2024-07-23 | $32.62 | $32.62 | $32.55 | $32.55 | $32.55 | 2,071 |
| 2024-07-22 | $32.55 | $32.58 | $32.50 | $32.58 | $32.58 | 51,025 |
| 2024-07-19 | $32.43 | $32.45 | $32.42 | $32.43 | $32.43 | 3,559 |
| 2024-07-18 | $32.61 | $32.61 | $32.46 | $32.55 | $32.55 | 12,995 |
| 2024-07-17 | $32.62 | $32.68 | $32.60 | $32.63 | $32.63 | 12,035 |
| 2024-07-16 | $32.77 | $32.78 | $32.74 | $32.78 | $32.78 | 639 |
| 2024-07-15 | $32.73 | $32.79 | $32.72 | $32.72 | $32.72 | 1,197 |
| 2024-07-12 | $32.68 | $32.78 | $32.67 | $32.69 | $32.69 | 3,218 |
| 2024-07-11 | $32.67 | $32.67 | $32.58 | $32.62 | $32.62 | 6,257 |
| 2024-07-10 | $32.66 | $32.69 | $32.66 | $32.69 | $32.69 | 427 |
| 2024-07-09 | $32.58 | $32.62 | $32.56 | $32.59 | $32.59 | 5,200 |
| 2024-07-08 | $32.54 | $32.57 | $32.53 | $32.57 | $32.57 | 2,054 |
| 2024-07-05 | $32.48 | $32.55 | $32.48 | $32.55 | $32.55 | 4,854 |
| 2024-07-03 | $32.49 | $32.49 | $32.48 | $32.48 | $32.48 | 1,243 |
| 2024-07-02 | $32.32 | $32.44 | $32.31 | $32.42 | $32.42 | 74,323 |
| 2024-07-01 | $32.27 | $32.36 | $32.21 | $32.34 | $32.34 | 20,922 |
| 2024-06-28 | $32.37 | $32.37 | $32.26 | $32.28 | $32.28 | 57,833 |
| 2024-06-27 | $32.32 | $32.32 | $32.27 | $32.31 | $32.31 | 3,589 |
| 2024-06-26 | $32.26 | $32.30 | $32.20 | $32.30 | $32.30 | 3,483 |
| 2024-06-25 | $32.20 | $32.27 | $32.20 | $32.26 | $32.26 | 108,752 |
| 2024-06-24 | $32.15 | $32.24 | $32.15 | $32.20 | $32.20 | 6,705 |
| 2024-06-21 | $32.18 | $32.27 | $32.18 | $32.23 | $32.23 | 3,409 |
| 2024-06-20 | $32.29 | $32.29 | $32.24 | $32.24 | $32.24 | 1,468 |
| 2024-06-18 | $32.22 | $32.30 | $32.22 | $32.30 | $32.30 | 6,041 |
| 2024-06-17 | $32.12 | $32.29 | $32.12 | $32.25 | $32.25 | 4,726 |
| 2024-06-14 | $32.06 | $32.14 | $32.06 | $32.14 | $32.14 | 1,283 |
| 2024-06-13 | $32.10 | $32.16 | $32.10 | $32.16 | $32.16 | 1,617 |
| 2024-06-12 | $32.10 | $32.15 | $32.05 | $32.13 | $32.13 | 13,664 |
| 2024-06-11 | $31.83 | $31.98 | $31.83 | $31.96 | $31.96 | 2,387 |
| 2024-06-10 | $31.90 | $31.95 | $31.87 | $31.92 | $31.92 | 30,667 |
| 2024-06-07 | $31.87 | $31.91 | $31.87 | $31.88 | $31.88 | 3,036 |
| 2024-06-06 | $31.85 | $31.89 | $31.85 | $31.89 | $31.89 | 3,083 |
| 2024-06-05 | $31.76 | $31.89 | $31.76 | $31.89 | $31.89 | 11,854 |
| 2024-06-04 | $31.68 | $31.72 | $31.62 | $31.71 | $31.71 | 32,863 |
| 2024-06-03 | $31.73 | $31.73 | $31.54 | $31.67 | $31.67 | 8,846 |
| 2024-05-31 | $31.52 | $31.65 | $31.39 | $31.65 | $31.65 | 4,524 |
| 2024-05-30 | $31.51 | $31.57 | $31.51 | $31.51 | $31.51 | 1,700 |
| 2024-05-29 | $31.66 | $31.68 | $31.62 | $31.62 | $31.62 | 2,793 |
| 2024-05-28 | $31.76 | $31.77 | $31.66 | $31.72 | $31.72 | 2,710 |
| 2024-05-24 | $31.74 | $31.75 | $31.69 | $31.71 | $31.71 | 9,695 |
| 2024-05-23 | $31.82 | $31.82 | $31.53 | $31.57 | $31.57 | 5,157 |
| 2024-05-22 | $31.70 | $31.77 | $31.65 | $31.69 | $31.69 | 16,865 |
| 2024-05-21 | $31.73 | $31.76 | $31.69 | $31.74 | $31.74 | 4,138 |
| 2024-05-20 | $31.70 | $31.75 | $31.64 | $31.68 | $31.68 | 4,420 |
| 2024-05-17 | $31.67 | $31.68 | $31.62 | $31.68 | $31.68 | 5,561 |
| 2024-05-16 | $31.65 | $31.68 | $31.64 | $31.64 | $31.64 | 1,208 |
| 2024-05-15 | $31.54 | $31.69 | $31.54 | $31.69 | $31.69 | 6,914 |
| 2024-05-14 | $31.33 | $31.46 | $31.33 | $31.44 | $31.44 | 8,865 |
| 2024-05-13 | $31.37 | $31.37 | $31.30 | $31.36 | $31.36 | 37,998 |
| 2024-05-10 | $31.40 | $31.40 | $31.29 | $31.36 | $31.36 | 6,609 |
| 2024-05-09 | $31.15 | $31.30 | $31.15 | $31.28 | $31.28 | 8,335 |
| 2024-05-08 | $31.10 | $31.23 | $31.10 | $31.21 | $31.21 | 74,340 |
| 2024-05-07 | $31.17 | $31.23 | $31.15 | $31.20 | $31.20 | 9,434 |
| 2024-05-06 | $31.08 | $31.15 | $31.06 | $31.15 | $31.15 | 12,075 |
| 2024-05-03 | $30.91 | $30.99 | $30.87 | $30.97 | $30.97 | 17,663 |
| 2024-05-02 | $30.59 | $30.69 | $30.57 | $30.69 | $30.69 | 7,625 |
| 2024-05-01 | $30.52 | $30.83 | $30.52 | $30.55 | $30.55 | 22,069 |
| 2024-04-30 | $30.87 | $30.87 | $30.61 | $30.61 | $30.61 | 6,556 |
| 2024-04-29 | $30.88 | $30.90 | $30.79 | $30.88 | $30.88 | 9,501 |
| 2024-04-26 | $30.83 | $30.87 | $30.80 | $30.83 | $30.83 | 6,104 |
| 2024-04-25 | $30.50 | $30.67 | $30.41 | $30.59 | $30.59 | 29,186 |
| 2024-04-24 | $30.69 | $30.75 | $30.61 | $30.74 | $30.74 | 16,919 |
| 2024-04-23 | $30.53 | $30.73 | $30.53 | $30.68 | $30.68 | 13,943 |
| 2024-04-22 | $30.33 | $30.50 | $30.29 | $30.44 | $30.44 | 20,539 |
| 2024-04-19 | $30.40 | $30.40 | $30.22 | $30.25 | $30.25 | 19,365 |
| 2024-04-18 | $30.48 | $30.58 | $30.38 | $30.40 | $30.40 | 15,787 |
| 2024-04-17 | $30.58 | $30.64 | $30.43 | $30.47 | $30.47 | 16,317 |
| 2024-04-16 | $30.58 | $30.62 | $30.51 | $30.55 | $30.55 | 438,414 |
| 2024-04-15 | $30.93 | $30.93 | $30.54 | $30.57 | $30.57 | 7,227 |
| 2024-04-12 | $30.90 | $30.90 | $30.73 | $30.74 | $30.74 | 4,798 |
| 2024-04-11 | $30.95 | $31.10 | $30.82 | $31.06 | $31.06 | 13,835 |
| 2024-04-10 | $30.89 | $30.94 | $30.81 | $30.94 | $30.94 | 35,002 |
| 2024-04-09 | $31.11 | $31.11 | $30.97 | $31.04 | $31.04 | 14,317 |
| 2024-04-08 | $31.11 | $31.12 | $31.02 | $31.09 | $31.09 | 185,228 |
| 2024-04-05 | $30.80 | $31.13 | $30.80 | $31.05 | $31.05 | 38,203 |
| 2024-04-04 | $31.21 | $31.25 | $30.88 | $30.89 | $30.89 | 53,097 |
| 2024-04-03 | $31.06 | $31.16 | $31.05 | $31.11 | $31.11 | 69,272 |
| 2024-04-02 | $31.09 | $31.11 | $30.97 | $31.09 | $31.09 | 55,024 |
| 2024-04-01 | $31.23 | $31.42 | $31.11 | $31.25 | $31.25 | 299,400 |
| 2024-03-28 | $31.20 | $31.26 | $31.17 | $31.24 | $31.24 | 201,875 |
| 2024-03-27 | $31.10 | $31.24 | $31.10 | $31.16 | $31.16 | 32,845 |
| 2024-03-26 | $31.21 | $31.21 | $31.19 | $31.19 | $31.19 | 2,188 |
| 2024-03-25 | $31.18 | $31.21 | $31.13 | $31.20 | $31.20 | 3,593 |
| 2024-03-22 | $31.17 | $31.23 | $31.13 | $31.18 | $31.18 | 14,617 |
| 2024-03-21 | $31.10 | $31.21 | $31.10 | $31.14 | $31.14 | 4,180 |
| 2024-03-20 | $31.11 | $31.21 | $31.11 | $31.16 | $31.16 | 6,689 |
| 2024-03-19 | $31.12 | $31.16 | $31.10 | $31.12 | $31.12 | 8,604 |
| 2024-03-18 | $31.08 | $31.17 | $31.08 | $31.15 | $31.15 | 6,998 |
| 2024-03-15 | $31.12 | $31.13 | $31.10 | $31.10 | $31.10 | 1,815 |
| 2024-03-14 | $31.18 | $31.18 | $31.10 | $31.10 | $31.10 | 2,777 |
| 2024-03-13 | $31.18 | $31.18 | $31.09 | $31.12 | $31.12 | 2,323 |
| 2024-03-12 | $30.99 | $31.14 | $30.99 | $31.12 | $31.12 | 2,181 |
| 2024-03-11 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 271 |
| 2024-03-08 | $31.12 | $31.14 | $31.06 | $31.11 | $31.11 | 10,705 |
| 2024-03-07 | $31.10 | $31.13 | $31.10 | $31.10 | $31.10 | 1,991 |
| 2024-03-06 | $31.08 | $31.14 | $31.08 | $31.10 | $31.10 | 1,949 |
| 2024-03-05 | $31.07 | $31.12 | $31.06 | $31.09 | $31.09 | 5,630 |
| 2024-03-04 | $31.07 | $31.12 | $31.05 | $31.09 | $31.09 | 2,851 |
| 2024-03-01 | $31.05 | $31.13 | $31.04 | $31.09 | $31.09 | 10,197 |
| 2024-02-29 | $31.01 | $31.07 | $31.01 | $31.07 | $31.07 | 15,733 |
| 2024-02-28 | $31.05 | $31.07 | $31.04 | $31.07 | $31.07 | 12,668 |
| 2024-02-27 | $31.07 | $31.07 | $31.04 | $31.05 | $31.05 | 5,787 |
| 2024-02-26 | $31.04 | $31.07 | $31.01 | $31.04 | $31.04 | 4,199 |
| 2024-02-23 | $30.98 | $31.07 | $30.98 | $31.04 | $31.04 | 3,446 |
| 2024-02-22 | $31.00 | $31.02 | $30.99 | $31.01 | $31.01 | 3,160 |
| 2024-02-21 | $30.99 | $31.04 | $30.97 | $30.98 | $30.98 | 1,999 |
| 2024-02-20 | $31.05 | $31.05 | $30.97 | $30.99 | $30.99 | 2,848 |
| 2024-02-16 | $30.97 | $31.02 | $30.97 | $31.00 | $31.00 | 2,088 |
| 2024-02-15 | $30.94 | $31.00 | $30.94 | $30.96 | $30.96 | 6,003 |
| 2024-02-14 | $30.93 | $31.00 | $30.93 | $30.97 | $30.97 | 3,344 |
| 2024-02-13 | $30.96 | $30.98 | $30.93 | $30.96 | $30.96 | 1,599 |
| 2024-02-12 | $31.00 | $31.01 | $30.94 | $30.97 | $30.97 | 9,426 |
| 2024-02-09 | $30.94 | $30.99 | $30.94 | $30.97 | $30.97 | 2,626 |
| 2024-02-08 | $30.91 | $30.98 | $30.91 | $30.93 | $30.93 | 25,889 |
| 2024-02-07 | $30.97 | $30.97 | $30.92 | $30.92 | $30.92 | 755 |
| 2024-02-06 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 329 |
| 2024-02-05 | $30.85 | $30.95 | $30.85 | $30.91 | $30.91 | 8,241 |
| 2024-02-02 | $30.89 | $30.91 | $30.86 | $30.91 | $30.91 | 190,755 |
| 2024-02-01 | $30.86 | $30.89 | $30.86 | $30.86 | $30.86 | 1,225 |
| 2024-01-31 | $30.88 | $30.88 | $30.81 | $30.81 | $30.81 | 6,057 |
| 2024-01-30 | $30.92 | $30.92 | $30.85 | $30.88 | $30.88 | 7,180 |
| 2024-01-29 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 212 |
| 2024-01-26 | $30.86 | $30.87 | $30.86 | $30.87 | $30.87 | 1,769 |
| 2024-01-25 | $30.80 | $30.86 | $30.80 | $30.86 | $30.86 | 3,219 |
| 2024-01-24 | $30.85 | $30.89 | $30.80 | $30.83 | $30.83 | 4,062 |
| 2024-01-23 | $30.78 | $30.83 | $30.78 | $30.83 | $30.83 | 3,599 |
| 2024-01-22 | $30.81 | $30.83 | $30.76 | $30.77 | $30.77 | 4,391 |
| 2024-01-19 | $30.72 | $30.80 | $30.72 | $30.80 | $30.80 | 769 |
| 2024-01-18 | $30.68 | $30.74 | $30.63 | $30.74 | $30.74 | 6,544 |
| 2024-01-17 | $30.65 | $30.69 | $30.59 | $30.68 | $30.68 | 21,930 |
| 2024-01-16 | $30.64 | $30.73 | $30.64 | $30.71 | $30.71 | 6,134 |
| 2024-01-12 | $30.74 | $30.74 | $30.70 | $30.70 | $30.70 | 2,138 |
| 2024-01-11 | $30.65 | $30.73 | $30.64 | $30.73 | $30.73 | 18,799 |
| 2024-01-10 | $30.71 | $30.71 | $30.68 | $30.68 | $30.68 | 1,020 |
| 2024-01-09 | $30.62 | $30.70 | $30.62 | $30.67 | $30.67 | 14,183 |
| 2024-01-08 | $30.62 | $30.68 | $30.58 | $30.68 | $30.68 | 102,654 |
| 2024-01-05 | $30.53 | $30.62 | $30.48 | $30.55 | $30.55 | 128,874 |
| 2024-01-04 | $30.53 | $30.59 | $30.48 | $30.51 | $30.51 | 35,428 |
| 2024-01-03 | $30.53 | $30.58 | $30.48 | $30.52 | $30.52 | 12,549 |
| 2024-01-02 | $30.57 | $30.59 | $30.50 | $30.53 | $30.53 | 122,159 |
| 2023-12-29 | $30.59 | $30.60 | $30.53 | $30.57 | $30.57 | 4,416 |
| 2023-12-28 | $30.62 | $30.62 | $30.53 | $30.56 | $30.56 | 53,876 |
| 2023-12-27 | $30.51 | $30.56 | $30.49 | $30.56 | $30.56 | 934 |
| 2023-12-26 | $30.54 | $30.56 | $30.48 | $30.52 | $30.52 | 8,709 |
| 2023-12-22 | $30.48 | $30.53 | $30.44 | $30.52 | $30.52 | 5,447 |
| 2023-12-21 | $30.50 | $30.50 | $30.40 | $30.46 | $30.46 | 4,314 |
| 2023-12-20 | $30.54 | $30.54 | $30.40 | $30.40 | $30.40 | 4,359 |
| 2023-12-19 | $30.48 | $30.51 | $30.45 | $30.48 | $30.48 | 5,244 |
| 2023-12-18 | $30.41 | $30.51 | $30.41 | $30.47 | $30.47 | 3,973 |
| 2023-12-15 | $30.46 | $30.46 | $30.45 | $30.45 | $30.45 | 810 |
| 2023-12-14 | $30.41 | $30.47 | $30.40 | $30.47 | $30.47 | 4,941 |
| 2023-12-13 | $30.31 | $30.44 | $30.31 | $30.44 | $30.44 | 14,924 |
| 2023-12-12 | $30.36 | $30.36 | $30.24 | $30.34 | $30.34 | 3,464 |
| 2023-12-11 | $30.31 | $30.32 | $30.30 | $30.32 | $30.32 | 779 |
| 2023-12-08 | $30.14 | $30.28 | $30.14 | $30.23 | $30.23 | 3,506 |
| 2023-12-07 | $30.19 | $30.23 | $30.18 | $30.21 | $30.21 | 2,887 |
| 2023-12-06 | $30.23 | $30.23 | $30.13 | $30.13 | $30.13 | 30,870 |
| 2023-12-05 | $30.13 | $30.17 | $30.13 | $30.14 | $30.14 | 1,840 |
| 2023-12-04 | $30.06 | $30.18 | $30.05 | $30.15 | $30.15 | 11,207 |
| 2023-12-01 | $30.14 | $30.24 | $30.09 | $30.19 | $30.19 | 5,854 |
| 2023-11-30 | $30.18 | $30.18 | $30.06 | $30.13 | $30.13 | 12,746 |
| 2023-11-29 | $30.12 | $30.12 | $30.04 | $30.07 | $30.07 | 22,795 |
| 2023-11-28 | $30.02 | $30.06 | $30.02 | $30.05 | $30.05 | 2,815 |
| 2023-11-27 | $30.03 | $30.12 | $30.03 | $30.07 | $30.07 | 5,610 |
| 2023-11-24 | $30.07 | $30.07 | $30.03 | $30.06 | $30.06 | 2,495 |
| 2023-11-22 | $30.08 | $30.08 | $30.04 | $30.04 | $30.04 | 786 |
| 2023-11-21 | $29.98 | $30.03 | $29.93 | $30.02 | $30.02 | 2,493 |
| 2023-11-20 | $29.99 | $30.03 | $29.97 | $29.99 | $29.99 | 2,245 |
| 2023-11-17 | $29.93 | $29.95 | $29.90 | $29.91 | $29.91 | 3,839 |
| 2023-11-16 | $29.85 | $29.87 | $29.83 | $29.87 | $29.87 | 2,399 |
| 2023-11-15 | $29.83 | $29.88 | $29.83 | $29.85 | $29.85 | 5,599 |
| 2023-11-14 | $29.82 | $29.86 | $29.81 | $29.82 | $29.82 | 32,133 |
| 2023-11-13 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 731 |
| 2023-11-10 | $29.47 | $29.59 | $29.44 | $29.59 | $29.59 | 2,320 |
| 2023-11-09 | $29.51 | $29.51 | $29.33 | $29.33 | $29.33 | 1,300 |
| 2023-11-08 | $29.57 | $29.57 | $29.41 | $29.47 | $29.47 | 2,906 |
| 2023-11-07 | $29.44 | $29.49 | $29.37 | $29.43 | $29.43 | 2,306 |
| 2023-11-06 | $29.41 | $29.41 | $29.34 | $29.39 | $29.39 | 2,046 |
| 2023-11-03 | $29.35 | $29.42 | $29.35 | $29.35 | $29.35 | 4,507 |
| 2023-11-02 | $29.06 | $29.17 | $29.06 | $29.17 | $29.17 | 1,504 |
| 2023-11-01 | $28.70 | $28.86 | $28.70 | $28.86 | $28.86 | 2,280 |
| 2023-10-31 | $28.41 | $28.65 | $28.41 | $28.65 | $28.65 | 3,822 |
| 2023-10-30 | $28.31 | $28.53 | $28.29 | $28.49 | $28.49 | 2,308 |
| 2023-10-27 | $28.30 | $28.30 | $28.15 | $28.21 | $28.21 | 1,202 |
| 2023-10-26 | $28.57 | $28.57 | $28.30 | $28.34 | $28.34 | 13,517 |
| 2023-10-25 | $28.59 | $28.59 | $28.49 | $28.54 | $28.54 | 10,436 |
| 2023-10-24 | $28.80 | $28.85 | $28.72 | $28.81 | $28.81 | 88,538 |
| 2023-10-23 | $28.60 | $28.77 | $28.60 | $28.65 | $28.65 | 1,643 |
| 2023-10-20 | $28.80 | $28.85 | $28.66 | $28.66 | $28.66 | 6,051 |
| 2023-10-19 | $28.91 | $28.91 | $28.88 | $28.88 | $28.88 | 8,277 |
| 2023-10-18 | $29.08 | $29.08 | $28.99 | $28.99 | $28.99 | 1,366 |
| 2023-10-17 | $29.06 | $29.19 | $29.06 | $29.19 | $29.19 | 3,601 |
| 2023-10-16 | $29.20 | $29.23 | $29.20 | $29.23 | $29.23 | 629 |
| 2023-10-13 | $29.03 | $29.03 | $29.02 | $29.02 | $29.02 | 1,332 |
| 2023-10-12 | $29.26 | $29.27 | $29.12 | $29.13 | $29.13 | 7,915 |
| 2023-10-11 | $29.14 | $29.21 | $29.09 | $29.21 | $29.21 | 9,068 |
| 2023-10-10 | $29.16 | $29.17 | $29.10 | $29.14 | $29.14 | 4,328 |
| 2023-10-09 | $28.85 | $29.08 | $28.85 | $29.03 | $29.03 | 1,561 |
| 2023-10-06 | $28.75 | $29.00 | $28.75 | $28.96 | $28.96 | 1,725 |
| 2023-10-05 | $28.68 | $28.77 | $28.61 | $28.74 | $28.74 | 3,702 |
| 2023-10-04 | $28.71 | $28.83 | $28.64 | $28.83 | $28.83 | 12,492 |
| 2023-10-03 | $28.78 | $28.79 | $28.57 | $28.61 | $28.61 | 30,224 |
| 2023-10-02 | $28.85 | $28.90 | $28.79 | $28.90 | $28.90 | 5,513 |
| 2023-09-29 | $28.99 | $28.99 | $28.86 | $28.91 | $28.91 | 22,650 |
| 2023-09-28 | $28.85 | $28.95 | $28.85 | $28.93 | $28.93 | 3,918 |
| 2023-09-27 | $28.74 | $28.79 | $28.74 | $28.77 | $28.77 | 536 |
| 2023-09-26 | $28.88 | $28.88 | $28.76 | $28.79 | $28.79 | 1,638 |
| 2023-09-25 | $29.02 | $29.04 | $28.89 | $29.01 | $29.01 | 3,778 |
| 2023-09-22 | $29.13 | $29.13 | $29.01 | $29.01 | $29.01 | 1,345 |
| 2023-09-21 | $29.17 | $29.17 | $29.00 | $29.00 | $29.00 | 1,318 |
| 2023-09-20 | $29.38 | $29.38 | $29.17 | $29.22 | $29.22 | 3,191 |
| 2023-09-19 | $29.21 | $29.35 | $29.21 | $29.30 | $29.30 | 5,729 |
| 2023-09-18 | $29.41 | $29.42 | $29.36 | $29.38 | $29.38 | 5,204 |
| 2023-09-15 | $29.37 | $29.39 | $29.35 | $29.36 | $29.36 | 3,923 |
| 2023-09-14 | $29.40 | $29.51 | $29.40 | $29.45 | $29.45 | 5,381 |
| 2023-09-13 | $29.37 | $29.40 | $29.36 | $29.39 | $29.39 | 6,906 |
| 2023-09-12 | $29.36 | $29.41 | $29.34 | $29.36 | $29.36 | 20,485 |
| 2023-09-11 | $29.39 | $29.43 | $29.38 | $29.43 | $29.43 | 11,814 |
| 2023-09-08 | $29.36 | $29.37 | $29.32 | $29.32 | $29.32 | 77,729 |
| 2023-09-07 | $29.21 | $29.30 | $29.19 | $29.30 | $29.30 | 5,471 |
| 2023-09-06 | $29.32 | $29.33 | $29.20 | $29.31 | $29.31 | 13,876 |
| 2023-09-05 | $29.36 | $29.43 | $29.35 | $29.36 | $29.36 | 11,787 |
| 2023-09-01 | $29.37 | $29.43 | $29.33 | $29.36 | $29.36 | 30,198 |
| 2023-08-31 | $29.42 | $29.42 | $29.32 | $29.34 | $29.34 | 9,936 |
| 2023-08-30 | $29.25 | $29.34 | $29.25 | $29.34 | $29.34 | 3,716 |
| 2023-08-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 302 |
| 2023-08-28 | $29.09 | $29.15 | $29.05 | $29.12 | $29.12 | 3,507 |
| 2023-08-25 | $29.03 | $29.10 | $28.97 | $29.04 | $29.04 | 4,251 |
| 2023-08-24 | $29.15 | $29.15 | $28.89 | $28.89 | $28.89 | 7,379 |
| 2023-08-23 | $29.09 | $29.09 | $29.05 | $29.05 | $29.05 | 491 |
| 2023-08-22 | $29.03 | $29.03 | $28.91 | $28.91 | $28.91 | 1,908 |
| 2023-08-21 | $28.83 | $28.94 | $28.83 | $28.92 | $28.92 | 3,553 |
| 2023-08-18 | $28.74 | $28.83 | $28.71 | $28.82 | $28.82 | 11,903 |
| 2023-08-17 | $28.95 | $28.95 | $28.81 | $28.81 | $28.81 | 1,543 |
| 2023-08-16 | $29.04 | $29.07 | $28.90 | $28.91 | $28.91 | 23,179 |
| 2023-08-15 | $29.06 | $29.06 | $29.02 | $29.02 | $29.02 | 435 |
| 2023-08-14 | $29.12 | $29.16 | $29.12 | $29.13 | $29.13 | 6,750 |
| 2023-08-11 | $29.04 | $29.10 | $29.02 | $29.10 | $29.10 | 2,647 |
| 2023-08-10 | $29.25 | $29.25 | $29.05 | $29.08 | $29.08 | 3,039 |
| 2023-08-09 | $29.02 | $29.14 | $29.02 | $29.07 | $29.07 | 3,115 |
| 2023-08-08 | $29.08 | $29.14 | $29.04 | $29.14 | $29.14 | 6,215 |
| 2023-08-07 | $29.19 | $29.19 | $29.12 | $29.18 | $29.18 | 639 |
| 2023-08-04 | $29.28 | $29.28 | $29.05 | $29.05 | $29.05 | 6,611 |
| 2023-08-03 | $29.06 | $29.15 | $29.06 | $29.15 | $29.15 | 3,149 |
| 2023-08-02 | $29.21 | $29.21 | $29.07 | $29.11 | $29.11 | 19,088 |
| 2023-08-01 | $29.23 | $29.32 | $29.23 | $29.31 | $29.31 | 472 |
| 2023-07-31 | $29.37 | $29.37 | $29.27 | $29.27 | $29.27 | 17,259 |
| 2023-07-28 | $29.27 | $29.37 | $29.27 | $29.33 | $29.33 | 6,326 |
| 2023-07-27 | $29.40 | $29.40 | $29.21 | $29.23 | $29.23 | 23,060 |
| 2023-07-26 | $29.30 | $29.30 | $29.23 | $29.26 | $29.26 | 1,625 |
| 2023-07-25 | $29.33 | $29.33 | $29.22 | $29.32 | $29.32 | 16,809 |
| 2023-07-24 | $29.34 | $29.34 | $29.23 | $29.28 | $29.28 | 24,009 |
| 2023-07-21 | $29.36 | $29.36 | $29.23 | $29.23 | $29.23 | 13,675 |
| 2023-07-20 | $29.23 | $29.28 | $29.23 | $29.24 | $29.24 | 8,873 |
| 2023-07-19 | $29.32 | $29.32 | $29.27 | $29.27 | $29.27 | 1,485 |
| 2023-07-18 | $29.24 | $29.29 | $29.24 | $29.26 | $29.26 | 1,534 |
| 2023-07-17 | $29.16 | $29.25 | $29.16 | $29.19 | $29.19 | 9,128 |
| 2023-07-14 | $29.19 | $29.21 | $29.15 | $29.16 | $29.16 | 8,255 |
| 2023-07-13 | $29.07 | $29.16 | $29.07 | $29.16 | $29.16 | 2,941 |
| 2023-07-12 | $29.16 | $29.16 | $29.08 | $29.09 | $29.09 | 6,395 |
| 2023-07-11 | $28.94 | $29.01 | $28.87 | $28.96 | $28.96 | 12,462 |
| 2023-07-10 | $28.85 | $28.92 | $28.85 | $28.90 | $28.90 | 19,276 |
| 2023-07-07 | $28.91 | $28.98 | $28.84 | $28.84 | $28.84 | 32,139 |
| 2023-07-06 | $28.81 | $28.91 | $28.79 | $28.89 | $28.89 | 42,950 |
| 2023-07-05 | $29.00 | $29.04 | $28.92 | $28.99 | $28.99 | 138,033 |
| 2023-07-03 | $28.95 | $29.03 | $28.94 | $28.98 | $28.98 | 38,756 |
| 2023-06-30 | $28.96 | $28.98 | $28.88 | $28.96 | $28.96 | 8,580 |
| 2023-06-29 | $28.86 | $28.87 | $28.78 | $28.87 | $28.87 | 4,444 |
| 2023-06-28 | $28.84 | $28.85 | $28.80 | $28.82 | $28.82 | 7,178 |
| 2023-06-27 | $28.72 | $28.83 | $28.69 | $28.77 | $28.77 | 9,561 |
| 2023-06-26 | $28.65 | $28.73 | $28.63 | $28.63 | $28.63 | 7,900 |
| 2023-06-23 | $28.69 | $28.73 | $28.66 | $28.66 | $28.66 | 6,310 |
| 2023-06-22 | $28.66 | $28.76 | $28.66 | $28.76 | $28.76 | 16,629 |
| 2023-06-21 | $28.68 | $28.72 | $28.63 | $28.71 | $28.71 | 31,756 |
| 2023-06-20 | $28.79 | $28.79 | $28.62 | $28.71 | $28.71 | 19,595 |
| 2023-06-16 | $28.82 | $28.84 | $28.73 | $28.75 | $28.75 | 22,600 |
| 2023-06-15 | $28.73 | $28.81 | $28.73 | $28.79 | $28.79 | 1,735 |
| 2023-06-14 | $28.75 | $28.75 | $28.60 | $28.64 | $28.64 | 210,899 |
| 2023-06-13 | $28.55 | $28.71 | $28.55 | $28.69 | $28.69 | 59,725 |
| 2023-06-12 | $28.42 | $28.62 | $28.42 | $28.58 | $28.58 | 2,390 |
| 2023-06-09 | $28.53 | $28.58 | $28.50 | $28.51 | $28.51 | 9,275 |
| 2023-06-08 | $28.33 | $28.51 | $28.33 | $28.46 | $28.46 | 25,276 |
| 2023-06-07 | $28.33 | $28.42 | $28.33 | $28.36 | $28.36 | 46,889 |
| 2023-06-06 | $28.35 | $28.45 | $28.33 | $28.40 | $28.40 | 108,639 |
| 2023-06-05 | $28.42 | $28.46 | $28.34 | $28.37 | $28.37 | 13,119 |
| 2023-06-02 | $28.34 | $28.42 | $28.24 | $28.38 | $28.38 | 40,812 |
| 2023-06-01 | $28.03 | $28.23 | $27.98 | $28.17 | $28.17 | 29,632 |
| 2023-05-31 | $27.95 | $28.06 | $27.95 | $28.02 | $28.02 | 11,665 |
| 2023-05-30 | $28.22 | $28.22 | $28.03 | $28.10 | $28.10 | 52,149 |
| 2023-05-26 | $27.99 | $28.11 | $27.99 | $28.08 | $28.08 | 53,459 |
| 2023-05-25 | $27.91 | $27.92 | $27.78 | $27.89 | $27.89 | 15,594 |
| 2023-05-24 | $27.77 | $27.77 | $27.65 | $27.76 | $27.76 | 7,874 |
| 2023-05-23 | $27.98 | $27.99 | $27.86 | $27.89 | $27.89 | 26,206 |
| 2023-05-22 | $28.00 | $28.06 | $27.94 | $28.02 | $28.02 | 37,468 |
| 2023-05-19 | $28.04 | $28.07 | $27.94 | $28.02 | $28.02 | 18,033 |
| 2023-05-18 | $27.88 | $28.03 | $27.84 | $27.96 | $27.96 | 16,549 |
| 2023-05-17 | $27.71 | $27.86 | $27.70 | $27.86 | $27.86 | 8,614 |
| 2023-05-16 | $27.79 | $27.79 | $27.66 | $27.66 | $27.66 | 14,368 |
| 2023-05-15 | $27.68 | $27.79 | $27.68 | $27.77 | $27.77 | 8,860 |
| 2023-05-12 | $27.70 | $27.81 | $27.56 | $27.65 | $27.65 | 15,876 |
| 2023-05-11 | $27.79 | $27.79 | $27.62 | $27.68 | $27.68 | 15,521 |
| 2023-05-10 | $27.63 | $27.80 | $27.58 | $27.73 | $27.73 | 7,074 |
| 2023-05-09 | $27.58 | $27.71 | $27.58 | $27.59 | $27.59 | 115,856 |
| 2023-05-08 | $27.66 | $27.75 | $27.66 | $27.75 | $27.75 | 7,725 |
| 2023-05-05 | $27.64 | $27.75 | $27.55 | $27.70 | $27.70 | 24,782 |
| 2023-05-04 | $27.54 | $27.54 | $27.38 | $27.41 | $27.41 | 28,256 |
| 2023-05-03 | $27.62 | $27.73 | $27.55 | $27.55 | $27.55 | 6,795 |
| 2023-05-02 | $27.75 | $27.78 | $27.54 | $27.67 | $27.67 | 12,021 |
| 2023-05-01 | $27.82 | $27.87 | $27.74 | $27.74 | $27.74 | 19,414 |
| 2023-04-28 | $27.70 | $27.82 | $27.69 | $27.82 | $27.82 | 31,426 |
| 2023-04-27 | $27.55 | $27.70 | $27.50 | $27.69 | $27.69 | 13,454 |
| 2023-04-26 | $27.46 | $27.52 | $27.35 | $27.39 | $27.39 | 12,354 |
| 2023-04-25 | $27.48 | $27.59 | $27.40 | $27.42 | $27.42 | 13,124 |
| 2023-04-24 | $27.67 | $27.69 | $27.59 | $27.61 | $27.61 | 19,144 |
| 2023-04-21 | $27.64 | $27.65 | $27.55 | $27.61 | $27.61 | 5,513 |
| 2023-04-20 | $27.62 | $27.69 | $27.58 | $27.58 | $27.58 | 8,761 |
| 2023-04-19 | $27.61 | $27.74 | $27.61 | $27.72 | $27.72 | 18,293 |
| 2023-04-18 | $27.69 | $27.72 | $27.63 | $27.68 | $27.68 | 2,866 |
| 2023-04-17 | $27.63 | $27.68 | $27.57 | $27.65 | $27.65 | 7,968 |
| 2023-04-14 | $27.52 | $27.61 | $27.51 | $27.59 | $27.59 | 7,482 |
| 2023-04-13 | $27.46 | $27.63 | $27.46 | $27.61 | $27.61 | 10,454 |
| 2023-04-12 | $27.61 | $27.61 | $27.41 | $27.42 | $27.42 | 17,115 |
| 2023-04-11 | $27.47 | $27.56 | $27.44 | $27.44 | $27.44 | 8,630 |
| 2023-04-10 | $27.41 | $27.47 | $27.32 | $27.47 | $27.47 | 65,632 |
| 2023-04-06 | $27.32 | $27.48 | $27.31 | $27.48 | $27.48 | 25,791 |
| 2023-04-05 | $27.41 | $27.42 | $27.30 | $27.39 | $27.39 | 26,366 |
| 2023-04-04 | $27.52 | $27.55 | $27.37 | $27.40 | $27.40 | 119,943 |
| 2023-04-03 | $27.45 | $27.52 | $27.36 | $27.52 | $27.52 | 314,393 |
| 2023-03-31 | $27.21 | $27.50 | $27.14 | $27.48 | $27.48 | 731,505 |
| 2023-03-30 | $27.10 | $27.10 | $27.04 | $27.10 | $27.10 | 34,864 |
| 2023-03-29 | $26.80 | $26.94 | $26.80 | $26.91 | $26.91 | 20,688 |
| 2023-03-28 | $26.57 | $26.58 | $26.51 | $26.56 | $26.56 | 11,386 |
| 2023-03-27 | $26.66 | $26.70 | $26.60 | $26.62 | $26.62 | 6,755 |
| 2023-03-24 | $26.37 | $26.54 | $26.37 | $26.54 | $26.54 | 1,037 |
| 2023-03-23 | $26.57 | $26.66 | $26.33 | $26.46 | $26.46 | 15,005 |
| 2023-03-22 | $26.75 | $26.78 | $26.41 | $26.41 | $26.41 | 1,003 |
| 2023-03-21 | $26.63 | $26.70 | $26.63 | $26.70 | $26.70 | 4,901 |
| 2023-03-20 | $26.39 | $26.42 | $26.35 | $26.42 | $26.42 | 2,497 |
| 2023-03-17 | $26.22 | $26.27 | $26.20 | $26.20 | $26.20 | 578 |
| 2023-03-16 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 554 |
| 2023-03-15 | $26.08 | $26.08 | $25.99 | $25.99 | $25.99 | 554 |
| 2023-03-14 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 66 |
| 2023-03-13 | $25.64 | $26.06 | $25.64 | $25.83 | $25.83 | 3,015 |
| 2023-03-10 | $25.82 | $25.94 | $25.82 | $25.84 | $25.84 | 1,401 |
| 2023-03-09 | $26.37 | $26.37 | $26.16 | $26.16 | $26.16 | 1,392 |
| 2023-03-08 | $26.57 | $26.57 | $26.51 | $26.54 | $26.54 | 1,420 |
| 2023-03-07 | $26.56 | $26.56 | $26.51 | $26.51 | $26.51 | 1,683 |
| 2023-03-06 | $26.86 | $26.86 | $26.77 | $26.77 | $26.77 | 1,656 |
| 2023-03-03 | $26.70 | $26.73 | $26.70 | $26.73 | $26.73 | 100 |
| 2023-03-02 | $26.25 | $26.50 | $26.25 | $26.44 | $26.44 | 504 |
| 2023-03-01 | $26.39 | $26.39 | $26.26 | $26.29 | $26.29 | 2,280 |
| 2023-02-28 | $26.42 | $26.51 | $26.40 | $26.40 | $26.40 | 4,480 |
| 2023-02-27 | $26.49 | $26.51 | $26.41 | $26.41 | $26.41 | 1,474 |
| 2023-02-24 | $26.35 | $26.40 | $26.30 | $26.32 | $26.32 | 755 |
| 2023-02-23 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 530 |
| 2023-02-22 | $26.36 | $26.40 | $26.36 | $26.40 | $26.40 | 399 |
| 2023-02-21 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 20 |
| 2023-02-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 118 |
| 2023-02-16 | $26.87 | $26.94 | $26.77 | $26.77 | $26.77 | 3,549 |
| 2023-02-15 | $26.87 | $26.89 | $26.81 | $26.89 | $26.89 | 904 |
| 2023-02-14 | $26.86 | $26.87 | $26.86 | $26.87 | $26.87 | 421 |
| 2023-02-13 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 60 |
| 2023-02-10 | $26.63 | $26.65 | $26.62 | $26.65 | $26.65 | 917 |
| 2023-02-09 | $26.80 | $26.80 | $26.60 | $26.63 | $26.63 | 1,548 |
| 2023-02-08 | $26.82 | $26.82 | $26.75 | $26.75 | $26.75 | 115 |
| 2023-02-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 466 |
| 2023-02-06 | $26.78 | $26.80 | $26.74 | $26.74 | $26.74 | 1,048 |
| 2023-02-03 | $26.86 | $26.86 | $26.78 | $26.83 | $26.83 | 1,675 |
| 2023-02-02 | $26.86 | $26.93 | $26.85 | $26.93 | $26.93 | 3,365 |
| 2023-02-01 | $26.51 | $26.79 | $26.51 | $26.79 | $26.79 | 7,189 |
| 2023-01-31 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 125 |
| 2023-01-30 | $26.43 | $26.43 | $26.42 | $26.42 | $26.42 | 125 |
| 2023-01-27 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 7,323 |
| 2023-01-26 | $26.50 | $26.55 | $26.50 | $26.54 | $26.54 | 7,323 |
| 2023-01-25 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 605 |
| 2023-01-24 | $26.33 | $26.36 | $26.30 | $26.36 | $26.36 | 605 |
| 2023-01-23 | $26.38 | $26.38 | $26.33 | $26.33 | $26.33 | 3,886 |
| 2023-01-20 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 60 |
| 2023-01-19 | $25.78 | $25.83 | $25.78 | $25.83 | $25.83 | 811 |
| 2023-01-18 | $26.02 | $26.03 | $25.95 | $25.95 | $25.95 | 1,107 |
| 2023-01-17 | $26.21 | $26.31 | $26.21 | $26.21 | $26.21 | 7,224 |
| 2023-01-13 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2023-01-12 | $26.06 | $26.12 | $26.06 | $26.12 | $26.12 | 100 |
| 2023-01-11 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 10 |
| 2023-01-10 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 34 |
| 2023-01-09 | $25.76 | $25.87 | $25.68 | $25.68 | $25.68 | 2,245 |
| 2023-01-06 | $25.43 | $25.68 | $25.43 | $25.68 | $25.68 | 299 |
| 2023-01-05 | $25.31 | $25.31 | $25.25 | $25.25 | $25.25 | 600 |
| 2023-01-04 | $25.31 | $25.53 | $25.31 | $25.46 | $25.46 | 13,923 |
| 2023-01-03 | $25.55 | $25.55 | $25.29 | $25.31 | $25.31 | 248 |
| 2022-12-30 | $25.29 | $25.37 | $25.21 | $25.37 | $25.37 | 13,822 |
| 2022-12-29 | $25.25 | $25.42 | $25.25 | $25.42 | $25.42 | 1,013 |
| 2022-12-28 | $25.30 | $25.30 | $25.09 | $25.12 | $25.12 | 954 |
| 2022-12-27 | $25.36 | $25.36 | $25.25 | $25.31 | $25.31 | 3,563 |
| 2022-12-23 | $25.30 | $25.37 | $25.29 | $25.37 | $25.37 | 258 |
| 2022-12-22 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 207 |
| 2022-12-21 | $25.48 | $25.50 | $25.48 | $25.50 | $25.50 | 440 |
| 2022-12-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 33 |
| 2022-12-19 | $25.27 | $25.30 | $25.14 | $25.21 | $25.21 | 4,388 |
| 2022-12-16 | $25.45 | $25.45 | $25.38 | $25.38 | $25.38 | 643 |
| 2022-12-15 | $25.48 | $25.53 | $25.44 | $25.53 | $25.53 | 2,389 |
| 2022-12-14 | $26.16 | $26.19 | $26.01 | $26.01 | $26.01 | 10,732 |
| 2022-12-13 | $26.00 | $26.09 | $26.00 | $26.09 | $26.09 | 579 |
| 2022-12-12 | $25.71 | $25.91 | $25.71 | $25.91 | $25.91 | 200 |
| 2022-12-09 | $25.85 | $25.85 | $25.68 | $25.68 | $25.68 | 2,871 |
| 2022-12-08 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 576 |
| 2022-12-07 | $25.68 | $25.68 | $25.60 | $25.65 | $25.65 | 576 |
| 2022-12-06 | $25.62 | $25.69 | $25.61 | $25.69 | $25.69 | 3,118 |
| 2022-12-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 1,359 |
| 2022-12-02 | $26.20 | $26.32 | $26.19 | $26.27 | $26.27 | 1,359 |
| 2022-12-01 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-11-30 | $25.68 | $26.26 | $25.64 | $26.26 | $26.26 | 123,715 |
| 2022-11-29 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 88 |
| 2022-11-28 | $25.86 | $25.89 | $25.76 | $25.76 | $25.76 | 420 |
| 2022-11-25 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1,091 |
| 2022-11-23 | $26.10 | $26.10 | $26.04 | $26.04 | $26.04 | 1,091 |
| 2022-11-22 | $25.78 | $25.95 | $25.78 | $25.95 | $25.95 | 9,565 |
| 2022-11-21 | $25.64 | $25.71 | $25.64 | $25.71 | $25.71 | 489 |
| 2022-11-18 | $25.81 | $25.81 | $25.72 | $25.72 | $25.72 | 825 |
| 2022-11-17 | $25.60 | $25.63 | $25.60 | $25.63 | $25.63 | 241 |
| 2022-11-16 | $25.67 | $25.72 | $25.67 | $25.72 | $25.72 | 200 |
| 2022-11-15 | $25.75 | $25.85 | $25.75 | $25.85 | $25.85 | 121 |
| 2022-11-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 34 |
| 2022-11-11 | $25.80 | $25.85 | $25.80 | $25.85 | $25.85 | 915 |
| 2022-11-10 | $25.58 | $25.68 | $25.58 | $25.68 | $25.68 | 5,356 |
| 2022-11-09 | $24.95 | $24.95 | $24.67 | $24.67 | $24.67 | 100 |
| 2022-11-08 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 41 |
| 2022-11-07 | $24.93 | $24.96 | $24.93 | $24.96 | $24.96 | 900 |
| 2022-11-04 | $24.65 | $24.76 | $24.65 | $24.76 | $24.76 | 3,646 |
| 2022-11-03 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 807 |
| 2022-11-02 | $25.04 | $25.04 | $24.75 | $24.75 | $24.75 | 807 |
| 2022-11-01 | $25.23 | $25.26 | $25.19 | $25.19 | $25.19 | 1,022 |
| 2022-10-31 | $25.30 | $25.30 | $25.24 | $25.24 | $25.24 | 398 |
| 2022-10-28 | $25.24 | $25.38 | $25.24 | $25.38 | $25.38 | 1,338 |
| 2022-10-27 | $25.01 | $25.01 | $24.90 | $24.90 | $24.90 | 500 |
| 2022-10-26 | $25.25 | $25.25 | $25.02 | $25.02 | $25.02 | 500 |
| 2022-10-25 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 322 |
| 2022-10-24 | $24.61 | $24.82 | $24.61 | $24.82 | $24.82 | 322 |
| 2022-10-21 | $24.66 | $24.66 | $24.61 | $24.61 | $24.61 | 100 |
| 2022-10-20 | $24.22 | $24.23 | $24.12 | $24.19 | $24.19 | 156,641 |
| 2022-10-19 | $24.41 | $24.41 | $24.18 | $24.31 | $24.31 | 2,196 |
| 2022-10-18 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 3 |
| 2022-10-17 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 149 |
| 2022-10-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 50 |
| 2022-10-13 | $24.07 | $24.20 | $24.07 | $24.20 | $24.20 | 331 |
| 2022-10-12 | $23.78 | $23.81 | $23.73 | $23.73 | $23.73 | 1,618 |
| 2022-10-11 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 595 |
| 2022-10-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2022-10-07 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 11,507 |
| 2022-10-06 | $24.70 | $24.70 | $24.57 | $24.57 | $24.57 | 11,507 |
| 2022-10-05 | $24.79 | $24.79 | $24.75 | $24.75 | $24.75 | 700 |
| 2022-10-04 | $24.66 | $24.78 | $24.66 | $24.78 | $24.78 | 338 |
| 2022-10-03 | $24.11 | $24.34 | $24.06 | $24.24 | $24.24 | 25,904 |
| 2022-09-30 | $24.14 | $24.14 | $23.78 | $23.78 | $23.78 | 2,045 |
| 2022-09-29 | $23.95 | $24.04 | $23.90 | $24.04 | $24.04 | 25,014 |
| 2022-09-28 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 8 |
| 2022-09-27 | $23.98 | $24.05 | $23.98 | $24.05 | $24.05 | 584 |
| 2022-09-26 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 468 |
| 2022-09-23 | $24.24 | $24.30 | $24.08 | $24.30 | $24.30 | 23,362 |
| 2022-09-22 | $24.62 | $24.70 | $24.62 | $24.64 | $24.64 | 478 |
| 2022-09-21 | $25.25 | $25.25 | $24.87 | $24.87 | $24.87 | 3,164 |
| 2022-09-20 | $25.03 | $25.08 | $25.03 | $25.08 | $25.08 | 231 |
| 2022-09-19 | $25.13 | $25.28 | $25.13 | $25.28 | $25.28 | 1,876 |
| 2022-09-16 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 122 |
| 2022-09-15 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2022-09-14 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 1,417 |
| 2022-09-13 | $25.72 | $25.72 | $25.44 | $25.44 | $25.44 | 1,417 |
| 2022-09-12 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2022-09-09 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 457 |
| 2022-09-08 | $25.46 | $25.77 | $25.46 | $25.77 | $25.77 | 457 |
| 2022-09-07 | $25.32 | $25.68 | $25.32 | $25.68 | $25.68 | 2,490 |
| 2022-09-06 | $25.43 | $25.46 | $25.21 | $25.28 | $25.28 | 32,240 |
| 2022-09-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 1,415 |
| 2022-09-01 | $25.29 | $25.56 | $25.29 | $25.56 | $25.56 | 1,415 |
| 2022-08-31 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 8 |
| 2022-08-30 | $25.52 | $25.64 | $25.52 | $25.64 | $25.64 | 855 |
| 2022-08-29 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 75 |
| 2022-08-26 | $26.16 | $26.16 | $26.01 | $26.01 | $26.01 | 475 |
| 2022-08-25 | $26.53 | $26.67 | $26.53 | $26.67 | $26.67 | 312 |
| 2022-08-24 | $26.41 | $26.41 | $26.38 | $26.41 | $26.41 | 854 |
| 2022-08-23 | $26.36 | $26.40 | $26.34 | $26.34 | $26.34 | 3,207 |
| 2022-08-22 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 64 |
| 2022-08-19 | $26.77 | $26.81 | $26.77 | $26.81 | $26.81 | 200 |
| 2022-08-18 | $27.04 | $27.11 | $27.02 | $27.06 | $27.06 | 7,968 |
| 2022-08-17 | $27.08 | $27.08 | $26.99 | $26.99 | $26.99 | 83,421 |
| 2022-08-16 | $27.08 | $27.12 | $27.08 | $27.12 | $27.12 | 353 |
| 2022-08-15 | $27.03 | $27.07 | $27.03 | $27.07 | $27.07 | 1,160 |
| 2022-08-12 | $26.76 | $26.98 | $26.76 | $26.98 | $26.98 | 2,449 |
| 2022-08-11 | $26.81 | $26.84 | $26.67 | $26.67 | $26.67 | 416 |
| 2022-08-10 | $26.53 | $26.66 | $26.53 | $26.66 | $26.66 | 333 |
| 2022-08-09 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 27 |
| 2022-08-08 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 26 |
| 2022-08-05 | $26.18 | $26.36 | $26.18 | $26.36 | $26.36 | 3,425 |
| 2022-08-04 | $26.36 | $26.41 | $26.36 | $26.38 | $26.38 | 690 |
| 2022-08-03 | $26.13 | $26.42 | $26.13 | $26.36 | $26.36 | 8,891 |
| 2022-08-02 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 218 |
| 2022-08-01 | $26.30 | $26.30 | $26.23 | $26.23 | $26.23 | 218 |
| 2022-07-29 | $26.10 | $26.29 | $26.10 | $26.29 | $26.29 | 213 |
| 2022-07-28 | $25.92 | $26.02 | $25.87 | $26.02 | $26.02 | 514 |
| 2022-07-27 | $25.75 | $25.80 | $25.75 | $25.80 | $25.80 | 100 |
| 2022-07-26 | $25.24 | $25.31 | $25.24 | $25.31 | $25.31 | 153 |
| 2022-07-25 | $25.50 | $25.58 | $25.50 | $25.50 | $25.50 | 3,551 |
| 2022-07-22 | $25.72 | $25.72 | $25.46 | $25.46 | $25.46 | 379 |
| 2022-07-21 | $25.40 | $25.66 | $25.40 | $25.66 | $25.66 | 14,166 |
| 2022-07-20 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 75 |
| 2022-07-19 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 296 |
| 2022-07-18 | $25.15 | $25.15 | $24.83 | $24.83 | $24.83 | 605 |
| 2022-07-15 | $24.92 | $24.99 | $24.92 | $24.99 | $24.99 | 238 |
| 2022-07-14 | $24.40 | $24.66 | $24.40 | $24.66 | $24.66 | 425 |
| 2022-07-13 | $24.76 | $24.76 | $24.72 | $24.72 | $24.72 | 200 |
| 2022-07-12 | $24.74 | $24.79 | $24.74 | $24.79 | $24.79 | 100 |
| 2022-07-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 240 |
| 2022-07-08 | $25.21 | $25.21 | $25.19 | $25.19 | $25.19 | 240 |
| 2022-07-07 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 21 |
| 2022-07-06 | $24.81 | $24.89 | $24.81 | $24.89 | $24.89 | 209 |
| 2022-07-05 | $24.46 | $24.82 | $24.41 | $24.82 | $24.82 | 2,317 |
| 2022-07-01 | $24.65 | $24.79 | $24.65 | $24.79 | $24.79 | 100 |
| 2022-06-30 | $24.55 | $24.77 | $24.53 | $24.55 | $24.55 | 3,447 |
| 2022-06-29 | $24.82 | $24.82 | $24.73 | $24.75 | $24.75 | 694 |
| 2022-06-28 | $25.06 | $25.11 | $24.78 | $24.78 | $24.78 | 943 |
| 2022-06-27 | $25.16 | $25.16 | $25.09 | $25.12 | $25.12 | 8,136 |
| 2022-06-24 | $25.04 | $25.16 | $24.98 | $25.16 | $25.16 | 58,324 |
| 2022-06-23 | $24.51 | $24.62 | $24.43 | $24.62 | $24.62 | 891 |
| 2022-06-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 107 |
| 2022-06-21 | $24.46 | $24.52 | $24.43 | $24.46 | $24.46 | 500 |
| 2022-06-17 | $24.10 | $24.10 | $24.06 | $24.06 | $24.06 | 14,975 |
| 2022-06-16 | $23.92 | $23.98 | $23.90 | $23.90 | $23.90 | 4,996 |
| 2022-06-15 | $24.57 | $24.59 | $24.35 | $24.59 | $24.59 | 6,331 |
| 2022-06-14 | $24.39 | $24.39 | $24.09 | $24.30 | $24.30 | 7,917 |
| 2022-06-13 | $24.46 | $24.62 | $24.40 | $24.41 | $24.41 | 12,384 |
| 2022-06-10 | $25.23 | $25.23 | $25.16 | $25.16 | $25.16 | 2,397 |
| 2022-06-09 | $26.10 | $26.10 | $25.70 | $25.70 | $25.70 | 145 |
| 2022-06-08 | $26.22 | $26.23 | $26.13 | $26.13 | $26.13 | 392 |
| 2022-06-07 | $26.27 | $26.35 | $26.27 | $26.35 | $26.35 | 991 |
| 2022-06-06 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 24 |
| 2022-06-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 54 |
| 2022-06-02 | $26.26 | $26.39 | $26.22 | $26.39 | $26.39 | 1,190 |
| 2022-06-01 | $26.31 | $26.31 | $25.99 | $26.07 | $26.07 | 2,634 |
| 2022-05-31 | $26.16 | $26.31 | $26.16 | $26.20 | $26.20 | 1,230 |
| 2022-05-27 | $26.23 | $26.31 | $26.19 | $26.31 | $26.31 | 46,048 |
| 2022-05-26 | $25.86 | $25.90 | $25.86 | $25.89 | $25.89 | 4,634 |
| 2022-05-25 | $25.26 | $25.50 | $25.26 | $25.50 | $25.50 | 1,360 |
| 2022-05-24 | $25.30 | $25.30 | $25.23 | $25.28 | $25.28 | 746 |
| 2022-05-23 | $25.25 | $25.44 | $25.22 | $25.41 | $25.41 | 573 |
| 2022-05-20 | $24.71 | $25.08 | $24.71 | $25.08 | $25.08 | 162 |
| 2022-05-19 | $25.12 | $25.25 | $25.10 | $25.11 | $25.11 | 6,025 |
| 2022-05-18 | $25.57 | $25.57 | $25.15 | $25.17 | $25.17 | 1,249 |
| 2022-05-17 | $25.80 | $25.95 | $25.80 | $25.95 | $25.95 | 420 |
| 2022-05-16 | $25.61 | $25.67 | $25.60 | $25.60 | $25.60 | 1,500 |
| 2022-05-13 | $25.63 | $25.65 | $25.54 | $25.63 | $25.63 | 5,422 |
| 2022-05-12 | $25.16 | $25.16 | $24.92 | $25.14 | $25.14 | 2,898 |
| 2022-05-11 | $25.63 | $25.68 | $25.21 | $25.21 | $25.21 | 693 |
| 2022-05-10 | $25.66 | $25.68 | $25.42 | $25.50 | $25.50 | 1,924 |
| 2022-05-09 | $25.57 | $25.67 | $25.42 | $25.42 | $25.42 | 3,267 |
| 2022-05-06 | $25.97 | $26.08 | $25.97 | $26.08 | $26.08 | 479 |
| 2022-05-05 | $26.62 | $26.62 | $26.11 | $26.15 | $26.15 | 1,408 |
| 2022-05-04 | $26.29 | $26.88 | $26.20 | $26.88 | $26.88 | 1,559 |
| 2022-05-03 | $26.24 | $26.39 | $26.21 | $26.31 | $26.31 | 1,663 |
| 2022-05-02 | $26.15 | $26.18 | $25.86 | $26.18 | $26.18 | 8,034 |
| 2022-04-29 | $26.61 | $26.61 | $26.10 | $26.10 | $26.10 | 9,051 |
| 2022-04-28 | $26.45 | $26.77 | $26.32 | $26.75 | $26.75 | 8,639 |
| 2022-04-27 | $26.46 | $26.49 | $26.27 | $26.27 | $26.27 | 2,622 |
| 2022-04-26 | $26.64 | $26.64 | $26.33 | $26.33 | $26.33 | 5,611 |
| 2022-04-25 | $26.54 | $26.85 | $26.43 | $26.85 | $26.85 | 5,016 |
| 2022-04-22 | $27.09 | $27.12 | $26.70 | $26.70 | $26.70 | 13,033 |
| 2022-04-21 | $27.66 | $27.68 | $27.21 | $27.21 | $27.21 | 16,529 |
| 2022-04-20 | $27.47 | $27.54 | $27.46 | $27.46 | $27.46 | 9,670 |
| 2022-04-19 | $27.28 | $27.55 | $27.28 | $27.47 | $27.47 | 3,074 |
| 2022-04-18 | $27.16 | $27.27 | $27.14 | $27.17 | $27.17 | 8,983 |
| 2022-04-14 | $27.40 | $27.40 | $27.23 | $27.23 | $27.23 | 20,714 |
| 2022-04-13 | $27.35 | $27.48 | $27.33 | $27.44 | $27.44 | 1,747 |
| 2022-04-12 | $27.40 | $27.46 | $27.18 | $27.21 | $27.21 | 12,996 |
| 2022-04-11 | $27.36 | $27.37 | $27.22 | $27.22 | $27.22 | 766 |
| 2022-04-08 | $27.60 | $27.60 | $27.49 | $27.49 | $27.49 | 4,958 |
| 2022-04-07 | $27.48 | $27.57 | $27.47 | $27.54 | $27.54 | 2,437 |
| 2022-04-06 | $27.46 | $27.49 | $27.33 | $27.47 | $27.47 | 1,503 |
| 2022-04-05 | $27.80 | $27.81 | $27.55 | $27.61 | $27.61 | 14,895 |
| 2022-04-04 | $27.74 | $27.85 | $27.73 | $27.77 | $27.77 | 24,088 |
| 2022-04-01 | $27.74 | $27.74 | $27.59 | $27.73 | $27.73 | 76,475 |
| 2022-03-31 | $27.72 | $27.76 | $27.68 | $27.72 | $27.72 | 163,410 |
| 2022-03-30 | $27.65 | $27.72 | $27.65 | $27.71 | $27.71 | 73,514 |
| 2022-03-29 | $27.70 | $27.72 | $27.63 | $27.69 | $27.69 | 12,627 |
| 2022-03-28 | $27.70 | $27.70 | $27.69 | $27.69 | $27.69 | 1,338 |
| 2022-03-25 | $27.63 | $27.67 | $27.63 | $27.67 | $27.67 | 999 |
| 2022-03-24 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 75 |
| 2022-03-23 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 2,347 |
| 2022-03-22 | $27.69 | $27.69 | $27.65 | $27.66 | $27.66 | 2,347 |
| 2022-03-21 | $27.55 | $27.64 | $27.54 | $27.60 | $27.60 | 2,038 |
| 2022-03-18 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 10 |
| 2022-03-17 | $27.40 | $27.49 | $27.40 | $27.49 | $27.49 | 300 |
| 2022-03-16 | $27.39 | $27.39 | $27.35 | $27.35 | $27.35 | 394 |
| 2022-03-15 | $26.90 | $27.11 | $26.90 | $27.11 | $27.11 | 2,637 |
| 2022-03-14 | $26.88 | $27.08 | $26.74 | $26.85 | $26.85 | 382,204 |
| 2022-03-11 | $27.09 | $27.10 | $26.85 | $26.85 | $26.85 | 5,498 |
| 2022-03-10 | $27.02 | $27.09 | $26.85 | $27.08 | $27.08 | 25,118 |
| 2022-03-09 | $26.98 | $27.16 | $26.98 | $27.13 | $27.13 | 1,870 |
| 2022-03-08 | $26.69 | $27.05 | $26.69 | $26.82 | $26.82 | 36,238 |
| 2022-03-07 | $26.92 | $27.04 | $26.83 | $26.83 | $26.83 | 2,089 |
| 2022-03-04 | $27.09 | $27.15 | $27.00 | $27.14 | $27.14 | 23,240 |
| 2022-03-03 | $27.27 | $27.27 | $27.19 | $27.19 | $27.19 | 8,981 |
| 2022-03-02 | $27.25 | $27.25 | $27.22 | $27.24 | $27.24 | 2,256 |
| 2022-03-01 | $27.20 | $27.20 | $26.99 | $26.99 | $26.99 | 972 |
| 2022-02-28 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 166 |
| 2022-02-25 | $27.14 | $27.29 | $27.14 | $27.29 | $27.29 | 86,251 |
| 2022-02-24 | $26.67 | $27.02 | $26.67 | $27.02 | $27.02 | 21,310 |
| 2022-02-23 | $26.90 | $26.99 | $26.86 | $26.86 | $26.86 | 1,789 |
| 2022-02-22 | $27.00 | $27.14 | $27.00 | $27.08 | $27.08 | 2,507 |
| 2022-02-18 | $27.10 | $27.14 | $27.10 | $27.14 | $27.14 | 20,223 |
| 2022-02-17 | $27.25 | $27.25 | $27.10 | $27.21 | $27.21 | 1,929 |
| 2022-02-16 | $27.29 | $27.42 | $27.21 | $27.41 | $27.41 | 12,770 |
| 2022-02-15 | $27.22 | $27.29 | $27.22 | $27.28 | $27.28 | 4,355 |
| 2022-02-14 | $27.12 | $27.21 | $27.06 | $27.15 | $27.15 | 7,632 |
| 2022-02-11 | $27.27 | $27.35 | $27.07 | $27.24 | $27.24 | 5,045 |
| 2022-02-10 | $27.48 | $27.48 | $27.31 | $27.34 | $27.34 | 4,369 |
| 2022-02-09 | $27.40 | $27.53 | $27.39 | $27.48 | $27.48 | 7,977 |
| 2022-02-08 | $27.30 | $27.45 | $27.26 | $27.45 | $27.45 | 15,774 |
| 2022-02-07 | $27.34 | $27.38 | $27.26 | $27.30 | $27.30 | 8,121 |
| 2022-02-04 | $27.22 | $27.37 | $27.22 | $27.31 | $27.31 | 5,648 |
| 2022-02-03 | $27.38 | $27.38 | $27.31 | $27.31 | $27.31 | 4,598 |
| 2022-02-02 | $27.35 | $27.50 | $27.31 | $27.50 | $27.50 | 1,100 |
| 2022-02-01 | $27.33 | $27.42 | $27.33 | $27.37 | $27.37 | 2,208 |
| 2022-01-31 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 53 |
| 2022-01-28 | $26.93 | $27.19 | $26.93 | $27.19 | $27.19 | 270 |
| 2022-01-27 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 78,486 |
| 2022-01-26 | $27.11 | $27.11 | $26.98 | $26.99 | $26.99 | 78,486 |
| 2022-01-25 | $26.87 | $27.11 | $26.83 | $27.00 | $27.00 | 3,873 |
| 2022-01-24 | $26.82 | $27.10 | $26.74 | $27.10 | $27.10 | 224,445 |
| 2022-01-21 | $27.09 | $27.15 | $27.00 | $27.00 | $27.00 | 2,923 |
| 2022-01-20 | $27.34 | $27.34 | $27.22 | $27.22 | $27.22 | 400 |
| 2022-01-19 | $27.33 | $27.33 | $27.28 | $27.32 | $27.32 | 1,277 |
| 2022-01-18 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 67 |
| 2022-01-14 | $27.34 | $27.47 | $27.34 | $27.47 | $27.47 | 430 |
| 2022-01-13 | $27.45 | $27.54 | $27.37 | $27.46 | $27.46 | 5,873 |
| 2022-01-12 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 19 |
| 2022-01-11 | $27.37 | $27.52 | $27.37 | $27.52 | $27.52 | 6,726 |
| 2022-01-10 | $27.41 | $27.47 | $27.24 | $27.47 | $27.47 | 2,513 |
| 2022-01-07 | $27.44 | $27.45 | $27.44 | $27.44 | $27.44 | 778 |
| 2022-01-06 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 40 |
| 2022-01-05 | $27.41 | $27.52 | $27.41 | $27.45 | $27.45 | 4,513 |
| 2022-01-04 | $27.46 | $27.55 | $27.41 | $27.49 | $27.49 | 2,507 |
| 2022-01-03 | $27.51 | $27.51 | $27.50 | $27.50 | $27.50 | 853 |
| 2021-12-31 | $27.43 | $27.46 | $27.43 | $27.45 | $27.45 | 5,216 |
| 2021-12-30 | $27.53 | $27.53 | $27.45 | $27.45 | $27.45 | 1,909 |
| 2021-12-29 | $27.41 | $27.50 | $27.38 | $27.50 | $27.50 | 3,177 |
| 2021-12-28 | $27.34 | $27.38 | $27.34 | $27.38 | $27.38 | 823 |
| 2021-12-27 | $27.34 | $27.45 | $27.32 | $27.42 | $27.42 | 4,469 |
| 2021-12-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 408 |
| 2021-12-22 | $27.22 | $27.32 | $27.22 | $27.32 | $27.32 | 408 |
| 2021-12-21 | $27.17 | $27.28 | $27.17 | $27.24 | $27.24 | 2,414 |
| 2021-12-20 | $27.15 | $27.15 | $27.02 | $27.12 | $27.12 | 744 |
| 2021-12-17 | $27.08 | $27.18 | $27.08 | $27.18 | $27.18 | 1,000 |
| 2021-12-16 | $27.25 | $27.25 | $27.19 | $27.25 | $27.25 | 341 |
| 2021-12-15 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 63 |
| 2021-12-14 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 183 |
| 2021-12-13 | $27.34 | $27.34 | $27.24 | $27.24 | $27.24 | 183 |
| 2021-12-10 | $27.21 | $27.31 | $27.21 | $27.30 | $27.30 | 615 |
| 2021-12-09 | $27.28 | $27.30 | $27.22 | $27.22 | $27.22 | 4,432 |
| 2021-12-08 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 1,880 |
| 2021-12-07 | $27.11 | $27.24 | $27.11 | $27.19 | $27.19 | 1,880 |
| 2021-12-06 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 25,192 |
| 2021-12-03 | $27.05 | $27.05 | $26.85 | $26.85 | $26.85 | 25,192 |
| 2021-12-02 | $26.91 | $26.97 | $26.91 | $26.97 | $26.97 | 8,202 |
| 2021-12-01 | $27.00 | $27.00 | $26.87 | $26.87 | $26.87 | 138 |
| 2021-11-30 | $27.12 | $27.12 | $26.97 | $26.97 | $26.97 | 9,500 |
| 2021-11-29 | $27.15 | $27.18 | $27.15 | $27.18 | $27.18 | 141 |
| 2021-11-26 | $27.09 | $27.09 | $26.97 | $26.97 | $26.97 | 3,504 |
| 2021-11-24 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 55 |
| 2021-11-23 | $27.19 | $27.20 | $27.19 | $27.20 | $27.20 | 365 |
| 2021-11-22 | $27.29 | $27.29 | $27.21 | $27.21 | $27.21 | 25,527 |
| 2021-11-19 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 8,073 |
| 2021-11-18 | $27.22 | $27.25 | $27.22 | $27.25 | $27.25 | 8,073 |
| 2021-11-17 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 4 |
| 2021-11-16 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2021-11-15 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 12 |
| 2021-11-12 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 12 |
| 2021-11-11 | $27.16 | $27.21 | $27.16 | $27.21 | $27.21 | 277 |
| 2021-11-10 | $27.20 | $27.20 | $27.19 | $27.19 | $27.19 | 258 |
| 2021-11-09 | $27.24 | $27.24 | $27.22 | $27.22 | $27.22 | 690 |
| 2021-11-08 | $27.27 | $27.27 | $27.24 | $27.24 | $27.24 | 2,091 |
| 2021-11-05 | $27.29 | $27.29 | $27.26 | $27.26 | $27.26 | 6,199 |
| 2021-11-04 | $27.28 | $27.28 | $27.22 | $27.27 | $27.27 | 1,050 |
| 2021-11-03 | $27.19 | $27.20 | $27.17 | $27.20 | $27.20 | 5,915 |
| 2021-11-02 | $27.13 | $27.21 | $27.13 | $27.19 | $27.19 | 3,939 |
| 2021-11-01 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 200 |
| 2021-10-29 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 500 |
| 2021-10-28 | $27.04 | $27.11 | $27.03 | $27.11 | $27.11 | 500 |
| 2021-10-27 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 197 |
| 2021-10-26 | $27.13 | $27.15 | $27.08 | $27.10 | $27.10 | 1,243 |
| 2021-10-25 | $27.04 | $27.09 | $27.04 | $27.09 | $27.09 | 1,901 |
| 2021-10-22 | $27.08 | $27.08 | $27.06 | $27.06 | $27.06 | 2,113 |
| 2021-10-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 149 |
| 2021-10-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 149 |
| 2021-10-19 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 1 |
| 2021-10-18 | $26.98 | $26.98 | $26.96 | $26.96 | $26.96 | 454 |
| 2021-10-15 | $26.94 | $26.94 | $26.93 | $26.93 | $26.93 | 175 |
| 2021-10-14 | $26.83 | $26.90 | $26.82 | $26.85 | $26.85 | 1,530 |
| 2021-10-13 | $26.71 | $26.74 | $26.71 | $26.74 | $26.74 | 485 |
| 2021-10-12 | $26.67 | $26.73 | $26.64 | $26.64 | $26.64 | 2,161 |
| 2021-10-11 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 1 |
| 2021-10-08 | $26.77 | $26.83 | $26.70 | $26.74 | $26.74 | 2,909 |
| 2021-10-07 | $26.75 | $26.80 | $26.73 | $26.73 | $26.73 | 1,252 |
| 2021-10-06 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 38 |
| 2021-10-05 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 362 |
| 2021-10-04 | $26.37 | $26.48 | $26.37 | $26.48 | $26.48 | 4,645 |
| 2021-10-01 | $26.50 | $26.61 | $26.49 | $26.61 | $26.61 | 881 |
| 2021-09-30 | $26.49 | $26.62 | $26.49 | $26.49 | $26.49 | 4,004 |
| 2021-09-29 | $26.55 | $26.59 | $26.55 | $26.57 | $26.57 | 422 |
| 2021-09-28 | $26.62 | $26.62 | $26.61 | $26.61 | $26.61 | 779 |
| 2021-09-27 | $26.76 | $26.77 | $26.74 | $26.77 | $26.77 | 556 |
| 2021-09-24 | $26.76 | $26.83 | $26.76 | $26.78 | $26.78 | 2,015 |
| 2021-09-23 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 1 |
| 2021-09-22 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 3,534 |
| 2021-09-21 | $26.56 | $26.60 | $26.46 | $26.53 | $26.53 | 3,534 |
| 2021-09-20 | $26.60 | $26.60 | $26.34 | $26.49 | $26.49 | 3,380 |
| 2021-09-17 | $26.76 | $26.76 | $26.67 | $26.67 | $26.67 | 690 |
| 2021-09-16 | $26.82 | $26.82 | $26.74 | $26.82 | $26.82 | 2,152 |
| 2021-09-15 | $26.75 | $26.84 | $26.75 | $26.84 | $26.84 | 1,460 |
| 2021-09-14 | $26.69 | $26.69 | $26.66 | $26.68 | $26.68 | 1,106 |
| 2021-09-13 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 2 |
| 2021-09-10 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 204 |
| 2021-09-09 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 89 |
| 2021-09-08 | $26.71 | $26.81 | $26.71 | $26.81 | $26.81 | 1,176 |
| 2021-09-07 | $26.85 | $26.87 | $26.75 | $26.82 | $26.82 | 1,480 |
| 2021-09-03 | $26.80 | $26.87 | $26.80 | $26.87 | $26.87 | 5,274 |
| 2021-09-02 | $26.92 | $26.92 | $26.86 | $26.86 | $26.86 | 645 |
| 2021-09-01 | $26.79 | $26.85 | $26.79 | $26.85 | $26.85 | 611 |
| 2021-08-31 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 39 |
| 2021-08-30 | $26.80 | $26.84 | $26.80 | $26.84 | $26.84 | 400 |
| 2021-08-27 | $26.75 | $26.77 | $26.75 | $26.77 | $26.77 | 534 |
| 2021-08-26 | $26.74 | $26.74 | $26.67 | $26.67 | $26.67 | 109 |
| 2021-08-25 | $26.84 | $26.84 | $26.79 | $26.79 | $26.79 | 628 |
| 2021-08-24 | $26.83 | $26.83 | $26.68 | $26.68 | $26.68 | 3,095 |
| 2021-08-23 | $26.72 | $26.92 | $26.71 | $26.80 | $26.80 | 1,718 |
| 2021-08-20 | $26.68 | $26.72 | $26.60 | $26.72 | $26.72 | 2,234 |
| 2021-08-19 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 2,664 |
| 2021-08-18 | $26.77 | $26.77 | $26.55 | $26.62 | $26.62 | 2,664 |
| 2021-08-17 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 2 |
| 2021-08-16 | $26.77 | $26.83 | $26.70 | $26.71 | $26.71 | 423,693 |
| 2021-08-13 | $26.78 | $26.81 | $26.78 | $26.81 | $26.81 | 262 |
| 2021-08-12 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 74 |
| 2021-08-11 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 74 |
| 2021-08-10 | $26.73 | $26.77 | $26.73 | $26.77 | $26.77 | 182 |
| 2021-08-09 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 5 |
| 2021-08-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 3 |
| 2021-08-05 | $26.64 | $26.70 | $26.61 | $26.70 | $26.70 | 2,014 |
| 2021-08-04 | $26.60 | $26.65 | $26.56 | $26.65 | $26.65 | 1,000 |
| 2021-08-03 | $26.59 | $26.61 | $26.59 | $26.61 | $26.61 | 826 |
| 2021-08-02 | $26.60 | $26.60 | $26.56 | $26.59 | $26.59 | 1,348 |
| 2021-07-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 20 |
| 2021-07-29 | $26.61 | $26.66 | $26.58 | $26.58 | $26.58 | 2,678 |
| 2021-07-28 | $26.55 | $26.57 | $26.53 | $26.56 | $26.56 | 850 |
| 2021-07-27 | $26.53 | $26.55 | $26.46 | $26.55 | $26.55 | 1,104 |
| 2021-07-26 | $26.59 | $26.71 | $26.54 | $26.57 | $26.57 | 3,005 |
| 2021-07-23 | $26.55 | $26.71 | $26.54 | $26.60 | $26.60 | 5,414 |
| 2021-07-22 | $26.49 | $26.52 | $26.48 | $26.52 | $26.52 | 4,900 |
| 2021-07-21 | $26.45 | $26.48 | $26.43 | $26.48 | $26.48 | 6,180 |
| 2021-07-20 | $26.31 | $26.41 | $26.31 | $26.39 | $26.39 | 6,200 |
| 2021-07-19 | $26.18 | $26.23 | $26.12 | $26.20 | $26.20 | 8,117 |
| 2021-07-16 | $26.51 | $26.60 | $26.40 | $26.40 | $26.40 | 6,896 |
| 2021-07-15 | $26.49 | $26.50 | $26.45 | $26.47 | $26.47 | 5,001 |
| 2021-07-14 | $26.56 | $26.56 | $26.51 | $26.53 | $26.53 | 5,312 |
| 2021-07-13 | $26.45 | $26.69 | $26.45 | $26.57 | $26.57 | 7,350 |
| 2021-07-12 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 1 |
| 2021-07-09 | $26.64 | $26.64 | $26.55 | $26.55 | $26.55 | 750 |
| 2021-07-08 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 47 |
| 2021-07-07 | $26.48 | $26.50 | $26.48 | $26.50 | $26.50 | 1,777 |
| 2021-07-06 | $26.43 | $26.57 | $26.43 | $26.57 | $26.57 | 1,487 |
| 2021-07-02 | $26.64 | $26.65 | $26.59 | $26.59 | $26.59 | 7,600 |
| 2021-07-01 | $26.44 | $26.57 | $26.44 | $26.57 | $26.57 | 58,938 |
| 2021-06-30 | $26.41 | $26.46 | $26.41 | $26.46 | $26.46 | 404,141 |
| 2021-06-29 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 50 |
| 2021-06-28 | $26.35 | $26.52 | $26.35 | $26.46 | $26.46 | 721 |
| 2021-06-25 | $26.39 | $26.48 | $26.35 | $26.48 | $26.48 | 11,787 |
| 2021-06-24 | $26.31 | $26.50 | $26.31 | $26.42 | $26.42 | 3,003 |
| 2021-06-23 | $26.44 | $26.45 | $26.35 | $26.35 | $26.35 | 3,138 |
| 2021-06-22 | $26.34 | $26.35 | $26.34 | $26.35 | $26.35 | 3,445 |
| 2021-06-21 | $26.28 | $26.33 | $26.17 | $26.26 | $26.26 | 2,843 |
| 2021-06-18 | $26.08 | $26.12 | $26.08 | $26.12 | $26.12 | 561 |
| 2021-06-17 | $26.27 | $26.28 | $26.27 | $26.28 | $26.28 | 660 |
| 2021-06-16 | $26.33 | $26.35 | $26.21 | $26.28 | $26.28 | 5,240 |
| 2021-06-15 | $26.32 | $26.38 | $26.32 | $26.32 | $26.32 | 11,414 |
| 2021-06-14 | $26.22 | $26.37 | $26.20 | $26.32 | $26.32 | 4,559 |
| 2021-06-11 | $26.23 | $26.37 | $26.21 | $26.30 | $26.30 | 5,339 |
| 2021-06-10 | $26.22 | $26.26 | $26.12 | $26.26 | $26.26 | 2,972 |
| 2021-06-09 | $26.20 | $26.20 | $26.13 | $26.14 | $26.14 | 9,899 |
| 2021-06-08 | $26.26 | $26.26 | $26.20 | $26.24 | $26.24 | 489 |
| 2021-06-07 | $26.19 | $26.27 | $26.17 | $26.24 | $26.24 | 6,736 |
| 2021-06-04 | $26.26 | $26.26 | $26.14 | $26.19 | $26.19 | 1,890 |
| 2021-06-03 | $26.17 | $26.19 | $26.10 | $26.10 | $26.10 | 6,456 |
| 2021-06-02 | $26.23 | $26.23 | $26.13 | $26.16 | $26.16 | 5,254 |
| 2021-06-01 | $26.25 | $26.26 | $26.19 | $26.19 | $26.19 | 11,428 |
| 2021-05-28 | $26.14 | $26.25 | $26.14 | $26.19 | $26.19 | 5,556 |
| 2021-05-27 | $26.19 | $26.19 | $26.09 | $26.14 | $26.14 | 3,357 |
| 2021-05-26 | $26.14 | $26.18 | $26.10 | $26.14 | $26.14 | 4,490 |
| 2021-05-25 | $26.10 | $26.12 | $26.06 | $26.06 | $26.06 | 6,391 |
| 2021-05-24 | $26.07 | $26.17 | $26.07 | $26.13 | $26.13 | 14,813 |
| 2021-05-21 | $25.90 | $25.98 | $25.90 | $25.98 | $25.98 | 1,180 |
| 2021-05-20 | $25.94 | $25.97 | $25.91 | $25.95 | $25.95 | 5,583 |
| 2021-05-19 | $25.74 | $25.78 | $25.59 | $25.75 | $25.75 | 25,182 |
| 2021-05-18 | $25.87 | $25.98 | $25.85 | $25.90 | $25.90 | 6,377 |
| 2021-05-17 | $25.94 | $25.97 | $25.92 | $25.92 | $25.92 | 1,433 |
| 2021-05-14 | $25.95 | $26.04 | $25.91 | $25.97 | $25.97 | 1,017 |
| 2021-05-13 | $25.65 | $25.79 | $25.65 | $25.79 | $25.79 | 3,713 |
| 2021-05-12 | $25.87 | $25.87 | $25.57 | $25.57 | $25.57 | 45,747 |
| 2021-05-11 | $25.92 | $25.94 | $25.80 | $25.84 | $25.84 | 8,888 |
| 2021-05-10 | $26.24 | $26.24 | $26.04 | $26.04 | $26.04 | 12,272 |
| 2021-05-07 | $26.01 | $26.18 | $26.00 | $26.18 | $26.18 | 7,828 |
| 2021-05-06 | $25.94 | $26.01 | $25.91 | $26.01 | $26.01 | 3,746 |
| 2021-05-05 | $25.90 | $26.00 | $25.90 | $25.95 | $25.95 | 12,200 |
| 2021-05-04 | $25.94 | $25.94 | $25.80 | $25.92 | $25.92 | 5,335 |
| 2021-05-03 | $26.03 | $26.04 | $25.93 | $25.93 | $25.93 | 4,652 |
| 2021-04-30 | $26.00 | $26.03 | $25.94 | $25.97 | $25.97 | 12,151 |
| 2021-04-29 | $25.97 | $26.10 | $25.96 | $26.00 | $26.00 | 20,043 |
| 2021-04-28 | $26.04 | $26.05 | $25.95 | $25.95 | $25.95 | 3,009 |
| 2021-04-27 | $25.94 | $26.05 | $25.92 | $25.99 | $25.99 | 4,613 |
| 2021-04-26 | $26.00 | $26.04 | $26.00 | $26.01 | $26.01 | 10,325 |
| 2021-04-23 | $25.90 | $26.01 | $25.90 | $25.98 | $25.98 | 29,413 |
| 2021-04-22 | $25.91 | $26.01 | $25.83 | $25.88 | $25.88 | 13,858 |
| 2021-04-21 | $25.93 | $25.96 | $25.91 | $25.95 | $25.95 | 3,804 |
| 2021-04-20 | $25.90 | $25.90 | $25.80 | $25.84 | $25.84 | 18,186 |
| 2021-04-19 | $25.98 | $25.98 | $25.88 | $25.92 | $25.92 | 11,365 |
| 2021-04-16 | $25.94 | $25.99 | $25.91 | $25.99 | $25.99 | 5,517 |
| 2021-04-15 | $25.90 | $25.95 | $25.88 | $25.95 | $25.95 | 7,972 |
| 2021-04-14 | $25.90 | $25.90 | $25.80 | $25.83 | $25.83 | 19,439 |
| 2021-04-13 | $25.86 | $25.92 | $25.82 | $25.86 | $25.86 | 17,140 |
| 2021-04-12 | $25.81 | $25.86 | $25.76 | $25.82 | $25.82 | 18,212 |
| 2021-04-09 | $25.72 | $25.87 | $25.72 | $25.87 | $25.87 | 36,922 |
| 2021-04-08 | $25.74 | $25.80 | $25.65 | $25.72 | $25.72 | 28,459 |
| 2021-04-07 | $25.69 | $25.73 | $25.67 | $25.68 | $25.68 | 6,198 |
| 2021-04-06 | $25.67 | $25.74 | $25.66 | $25.66 | $25.66 | 15,077 |
| 2021-04-05 | $26.78 | $26.78 | $25.62 | $25.70 | $25.70 | 91,461 |
| 2021-04-01 | $25.50 | $25.55 | $25.47 | $25.54 | $25.54 | 683,543 |
Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP) News Headlines
Recent Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP) News
Similar Companies to Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP) 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 | -- | -- | -- |