Innovator U.S. Equity Accelerated ETF - April (XDAP) Exchange: BATS
Data as of May 9, 2025
$35.69 ($0.02) 0.06%
Innovator U.S. Equity Accelerated ETF - April - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated ETF - April.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $35.69 |
| Previous Close | $35.69 |
| High | $35.69 |
| Low | $35.69 |
| Adjusted Open | $35.69 |
| Previous Adjusted Close | $35.69 |
| Adjusted High | $35.69 |
| Adjusted Low | $35.69 |
About Innovator U.S. Equity Accelerated ETF - April (XDAP)
Innovator U.S. Equity Accelerated ETF - April
Invest in Innovator U.S. Equity Accelerated ETF - April (XDAP)
Historical Stock Data for Innovator U.S. Equity Accelerated ETF - April (XDAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 68 |
| 2025-03-31 | $34.36 | $35.67 | $34.36 | $35.67 | $35.67 | 1,382 |
| 2025-03-28 | $35.75 | $35.75 | $35.27 | $35.27 | $35.27 | 100 |
| 2025-03-27 | $36.24 | $36.26 | $36.23 | $36.26 | $36.26 | 658 |
| 2025-03-26 | $36.23 | $36.28 | $36.23 | $36.28 | $36.28 | 229 |
| 2025-03-25 | $36.46 | $36.50 | $36.45 | $36.50 | $36.50 | 5,338 |
| 2025-03-24 | $36.35 | $36.42 | $36.35 | $36.42 | $36.42 | 337 |
| 2025-03-21 | $35.37 | $35.80 | $35.37 | $35.80 | $35.80 | 3,252 |
| 2025-03-20 | $35.95 | $35.95 | $35.67 | $35.74 | $35.74 | 12,609 |
| 2025-03-19 | $35.54 | $35.77 | $35.54 | $35.77 | $35.77 | 331 |
| 2025-03-18 | $35.23 | $35.24 | $35.23 | $35.24 | $35.24 | 100 |
| 2025-03-17 | $35.50 | $35.69 | $35.50 | $35.69 | $35.69 | 100 |
| 2025-03-14 | $34.92 | $35.36 | $34.85 | $35.36 | $35.36 | 408 |
| 2025-03-13 | $34.79 | $34.79 | $34.37 | $34.37 | $34.37 | 2,581 |
| 2025-03-12 | $34.90 | $35.08 | $34.90 | $34.96 | $34.96 | 412 |
| 2025-03-11 | $34.76 | $34.76 | $34.61 | $34.73 | $34.73 | 2,160 |
| 2025-03-10 | $35.11 | $35.12 | $34.91 | $34.91 | $34.91 | 540 |
| 2025-03-07 | $35.57 | $35.78 | $35.19 | $35.78 | $35.78 | 3,086 |
| 2025-03-06 | $35.55 | $35.57 | $35.52 | $35.52 | $35.52 | 809 |
| 2025-03-05 | $35.77 | $36.03 | $35.58 | $35.98 | $35.98 | 2,767 |
| 2025-03-04 | $35.51 | $35.99 | $35.51 | $35.70 | $35.70 | 2,916 |
| 2025-03-03 | $36.22 | $36.23 | $35.83 | $35.90 | $35.90 | 3,019 |
| 2025-02-28 | $36.09 | $36.24 | $36.09 | $36.24 | $36.24 | 4,578 |
| 2025-02-27 | $36.22 | $36.23 | $35.98 | $35.98 | $35.98 | 2,004 |
| 2025-02-26 | $36.18 | $36.23 | $36.18 | $36.23 | $36.23 | 600 |
| 2025-02-25 | $36.15 | $36.24 | $36.14 | $36.21 | $36.21 | 2,462 |
| 2025-02-24 | $36.20 | $36.34 | $36.20 | $36.26 | $36.26 | 6,579 |
| 2025-02-21 | $36.38 | $36.38 | $36.29 | $36.30 | $36.30 | 6,204 |
| 2025-02-20 | $36.41 | $36.44 | $36.40 | $36.44 | $36.44 | 546 |
| 2025-02-19 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 2 |
| 2025-02-18 | $36.40 | $36.42 | $36.38 | $36.42 | $36.42 | 972 |
| 2025-02-14 | $36.35 | $36.40 | $36.35 | $36.40 | $36.40 | 1,524 |
| 2025-02-13 | $36.35 | $36.36 | $36.30 | $36.35 | $36.35 | 12,825 |
| 2025-02-12 | $36.26 | $36.29 | $36.26 | $36.29 | $36.29 | 1,715 |
| 2025-02-11 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 553 |
| 2025-02-10 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 2,134 |
| 2025-02-07 | $36.18 | $36.19 | $36.18 | $36.19 | $36.19 | 5,848 |
| 2025-02-06 | $36.25 | $36.25 | $36.24 | $36.24 | $36.24 | 596 |
| 2025-02-05 | $36.17 | $36.21 | $36.16 | $36.19 | $36.19 | 1,415 |
| 2025-02-04 | $36.12 | $36.15 | $36.11 | $36.15 | $36.15 | 1,937 |
| 2025-02-03 | $35.92 | $36.06 | $35.92 | $36.05 | $36.05 | 2,333 |
| 2025-01-31 | $36.21 | $36.26 | $36.09 | $36.13 | $36.13 | 3,994 |
| 2025-01-30 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 167 |
| 2025-01-29 | $36.10 | $36.14 | $36.10 | $36.14 | $36.14 | 452 |
| 2025-01-28 | $36.04 | $36.12 | $36.04 | $36.12 | $36.12 | 2,738 |
| 2025-01-27 | $36.00 | $36.00 | $35.95 | $35.98 | $35.98 | 1,421 |
| 2025-01-24 | $36.13 | $36.19 | $36.13 | $36.19 | $36.19 | 827 |
| 2025-01-23 | $36.16 | $36.18 | $36.12 | $36.18 | $36.18 | 1,195 |
| 2025-01-22 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 59 |
| 2025-01-21 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 81 |
| 2025-01-17 | $35.96 | $35.99 | $35.95 | $35.95 | $35.95 | 579 |
| 2025-01-16 | $35.82 | $35.83 | $35.82 | $35.83 | $35.83 | 141 |
| 2025-01-15 | $35.77 | $35.86 | $35.77 | $35.86 | $35.86 | 201 |
| 2025-01-14 | $35.46 | $35.49 | $35.36 | $35.49 | $35.49 | 1,642 |
| 2025-01-13 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 66 |
| 2025-01-10 | $35.37 | $35.41 | $35.31 | $35.39 | $35.39 | 2,186 |
| 2025-01-08 | $35.54 | $35.64 | $35.54 | $35.64 | $35.64 | 1,712 |
| 2025-01-07 | $35.73 | $35.73 | $35.60 | $35.60 | $35.60 | 828 |
| 2025-01-06 | $35.83 | $35.86 | $35.73 | $35.77 | $35.77 | 1,303 |
| 2025-01-03 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 91 |
| 2025-01-02 | $35.52 | $35.52 | $35.47 | $35.47 | $35.47 | 224 |
| 2024-12-31 | $35.54 | $35.54 | $35.48 | $35.48 | $35.48 | 683 |
| 2024-12-30 | $35.47 | $35.66 | $35.47 | $35.56 | $35.56 | 2,755 |
| 2024-12-27 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 103 |
| 2024-12-26 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-12-24 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 118 |
| 2024-12-23 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 380 |
| 2024-12-20 | $35.10 | $35.47 | $35.06 | $35.40 | $35.40 | 1,155 |
| 2024-12-19 | $35.14 | $35.14 | $35.13 | $35.13 | $35.13 | 506 |
| 2024-12-18 | $35.76 | $35.76 | $35.24 | $35.24 | $35.24 | 5,708 |
| 2024-12-17 | $35.64 | $35.71 | $35.64 | $35.71 | $35.71 | 504 |
| 2024-12-16 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 518 |
| 2024-12-13 | $35.68 | $35.72 | $35.68 | $35.72 | $35.72 | 263 |
| 2024-12-12 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 15 |
| 2024-12-11 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2024-12-10 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 9 |
| 2024-12-09 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 10 |
| 2024-12-06 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 0 |
| 2024-12-05 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 10 |
| 2024-12-04 | $35.71 | $35.73 | $35.71 | $35.73 | $35.73 | 666 |
| 2024-12-03 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 368 |
| 2024-12-02 | $35.66 | $35.67 | $35.66 | $35.67 | $35.67 | 907 |
| 2024-11-29 | $35.62 | $35.64 | $35.59 | $35.64 | $35.64 | 463 |
| 2024-11-27 | $35.53 | $35.55 | $35.53 | $35.54 | $35.54 | 1,316 |
| 2024-11-26 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 37 |
| 2024-11-25 | $35.38 | $35.47 | $35.38 | $35.47 | $35.47 | 781 |
| 2024-11-22 | $35.31 | $35.38 | $35.31 | $35.38 | $35.38 | 1,213 |
| 2024-11-21 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 50 |
| 2024-11-20 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 150 |
| 2024-11-19 | $35.19 | $35.26 | $35.19 | $35.26 | $35.26 | 608 |
| 2024-11-18 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 109 |
| 2024-11-15 | $35.04 | $35.11 | $35.04 | $35.11 | $35.11 | 909 |
| 2024-11-14 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 313 |
| 2024-11-13 | $35.36 | $35.38 | $35.36 | $35.38 | $35.38 | 150 |
| 2024-11-12 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 130 |
| 2024-11-11 | $35.39 | $35.40 | $35.33 | $35.40 | $35.40 | 1,052 |
| 2024-11-08 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 47 |
| 2024-11-07 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 91 |
| 2024-11-06 | $35.13 | $35.20 | $35.13 | $35.20 | $35.20 | 828 |
| 2024-11-05 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 82 |
| 2024-11-04 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 5 |
| 2024-11-01 | $34.49 | $34.50 | $34.49 | $34.50 | $34.50 | 330 |
| 2024-10-31 | $34.46 | $34.46 | $34.45 | $34.45 | $34.45 | 434 |
| 2024-10-30 | $34.87 | $34.87 | $34.78 | $34.78 | $34.78 | 867 |
| 2024-10-29 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 58 |
| 2024-10-28 | $35.01 | $35.01 | $34.81 | $34.81 | $34.81 | 2,881 |
| 2024-10-25 | $34.90 | $34.90 | $34.68 | $34.73 | $34.73 | 3,423 |
| 2024-10-24 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 34 |
| 2024-10-23 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 2 |
| 2024-10-22 | $34.75 | $34.89 | $34.75 | $34.89 | $34.89 | 977 |
| 2024-10-21 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 252 |
| 2024-10-18 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 0 |
| 2024-10-17 | $34.74 | $34.79 | $34.74 | $34.79 | $34.79 | 100 |
| 2024-10-16 | $34.70 | $34.75 | $34.70 | $34.75 | $34.75 | 944 |
| 2024-10-15 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 34 |
| 2024-10-14 | $34.78 | $34.79 | $34.78 | $34.79 | $34.79 | 431 |
| 2024-10-11 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 0 |
| 2024-10-10 | $34.48 | $34.53 | $34.44 | $34.53 | $34.53 | 1,926 |
| 2024-10-09 | $34.49 | $34.57 | $34.49 | $34.57 | $34.57 | 661 |
| 2024-10-08 | $34.36 | $34.41 | $34.36 | $34.41 | $34.41 | 132 |
| 2024-10-07 | $34.38 | $34.38 | $34.19 | $34.19 | $34.19 | 317 |
| 2024-10-04 | $34.26 | $34.44 | $34.25 | $34.44 | $34.44 | 1,094 |
| 2024-10-03 | $34.16 | $34.23 | $34.16 | $34.23 | $34.23 | 1,485 |
| 2024-10-02 | $34.26 | $34.30 | $34.25 | $34.30 | $34.30 | 800 |
| 2024-10-01 | $34.27 | $34.29 | $34.27 | $34.29 | $34.29 | 2,466 |
| 2024-09-30 | $34.42 | $34.50 | $34.42 | $34.50 | $34.50 | 415 |
| 2024-09-27 | $34.39 | $34.41 | $34.39 | $34.41 | $34.41 | 546 |
| 2024-09-26 | $34.39 | $34.46 | $34.37 | $34.46 | $34.46 | 797 |
| 2024-09-25 | $34.42 | $34.42 | $34.38 | $34.38 | $34.38 | 352 |
| 2024-09-24 | $34.35 | $34.44 | $34.35 | $34.44 | $34.44 | 3,456 |
| 2024-09-23 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2024-09-20 | $34.23 | $34.32 | $34.22 | $34.32 | $34.32 | 1,205 |
| 2024-09-19 | $34.28 | $34.43 | $34.26 | $34.35 | $34.35 | 1,168 |
| 2024-09-18 | $33.98 | $34.04 | $33.97 | $33.97 | $33.97 | 4,298 |
| 2024-09-17 | $34.08 | $34.09 | $34.01 | $34.01 | $34.01 | 1,135 |
| 2024-09-16 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 125 |
| 2024-09-13 | $33.91 | $33.98 | $33.91 | $33.98 | $33.98 | 891 |
| 2024-09-12 | $33.76 | $33.82 | $33.71 | $33.82 | $33.82 | 4,131 |
| 2024-09-11 | $33.57 | $33.65 | $33.57 | $33.65 | $33.65 | 380 |
| 2024-09-10 | $33.33 | $33.37 | $33.33 | $33.37 | $33.37 | 1,040 |
| 2024-09-09 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 49 |
| 2024-09-06 | $32.92 | $32.98 | $32.91 | $32.91 | $32.91 | 3,815 |
| 2024-09-05 | $33.43 | $33.43 | $33.37 | $33.37 | $33.37 | 412 |
| 2024-09-04 | $33.48 | $33.48 | $33.47 | $33.47 | $33.47 | 3,707 |
| 2024-09-03 | $33.45 | $33.48 | $33.45 | $33.48 | $33.48 | 1,085 |
| 2024-08-30 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 233 |
| 2024-08-29 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 125 |
| 2024-08-28 | $33.92 | $33.92 | $33.83 | $33.83 | $33.83 | 487 |
| 2024-08-27 | $33.93 | $33.95 | $33.93 | $33.95 | $33.95 | 581 |
| 2024-08-26 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 4 |
| 2024-08-23 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 0 |
| 2024-08-22 | $33.69 | $33.69 | $33.65 | $33.65 | $33.65 | 448 |
| 2024-08-21 | $33.72 | $33.86 | $33.71 | $33.86 | $33.86 | 4,846 |
| 2024-08-20 | $33.74 | $33.78 | $33.74 | $33.78 | $33.78 | 366 |
| 2024-08-19 | $33.74 | $33.82 | $33.74 | $33.82 | $33.82 | 349 |
| 2024-08-16 | $33.58 | $33.60 | $33.58 | $33.60 | $33.60 | 571 |
| 2024-08-15 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2024-08-14 | $33.14 | $33.17 | $33.14 | $33.17 | $33.17 | 462 |
| 2024-08-13 | $32.80 | $33.02 | $32.80 | $32.99 | $32.99 | 1,723 |
| 2024-08-12 | $32.59 | $32.59 | $32.51 | $32.51 | $32.51 | 236 |
| 2024-08-09 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2024-08-08 | $31.93 | $32.30 | $31.86 | $32.28 | $32.28 | 25,655 |
| 2024-08-07 | $31.90 | $31.90 | $31.63 | $31.63 | $31.63 | 1,940 |
| 2024-08-06 | $31.99 | $32.24 | $31.84 | $31.90 | $31.90 | 6,175 |
| 2024-08-05 | $31.04 | $31.78 | $31.04 | $31.43 | $31.43 | 47,247 |
| 2024-08-02 | $32.26 | $32.37 | $32.17 | $32.34 | $32.34 | 16,103 |
| 2024-08-01 | $33.15 | $33.15 | $32.72 | $32.92 | $32.92 | 10,450 |
| 2024-07-31 | $33.27 | $33.32 | $33.27 | $33.32 | $33.32 | 153 |
| 2024-07-30 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 51 |
| 2024-07-29 | $32.97 | $33.13 | $32.96 | $33.06 | $33.06 | 2,380 |
| 2024-07-26 | $33.00 | $33.00 | $32.98 | $32.98 | $32.98 | 100 |
| 2024-07-25 | $32.79 | $32.79 | $32.74 | $32.74 | $32.74 | 3,372 |
| 2024-07-24 | $32.93 | $32.93 | $32.84 | $32.84 | $32.84 | 998 |
| 2024-07-23 | $33.44 | $33.44 | $33.42 | $33.42 | $33.42 | 1,611 |
| 2024-07-22 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 1 |
| 2024-07-19 | $33.34 | $33.34 | $33.19 | $33.19 | $33.19 | 5,105 |
| 2024-07-18 | $33.49 | $33.49 | $33.34 | $33.34 | $33.34 | 707 |
| 2024-07-17 | $33.50 | $33.54 | $33.50 | $33.52 | $33.52 | 2,009 |
| 2024-07-16 | $33.71 | $33.79 | $33.71 | $33.79 | $33.79 | 147 |
| 2024-07-15 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2024-07-12 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 0 |
| 2024-07-11 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2024-07-10 | $33.57 | $33.67 | $33.57 | $33.67 | $33.67 | 2,100 |
| 2024-07-09 | $33.54 | $33.54 | $33.48 | $33.48 | $33.48 | 2,100 |
| 2024-07-08 | $33.47 | $33.47 | $33.46 | $33.46 | $33.46 | 3,101 |
| 2024-07-05 | $33.36 | $33.45 | $33.34 | $33.45 | $33.45 | 850 |
| 2024-07-03 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
| 2024-07-02 | $33.10 | $33.23 | $33.10 | $33.23 | $33.23 | 467 |
| 2024-07-01 | $32.98 | $33.10 | $32.98 | $33.10 | $33.10 | 461 |
| 2024-06-28 | $33.08 | $33.08 | $33.02 | $33.02 | $33.02 | 100 |
| 2024-06-27 | $33.10 | $33.10 | $33.06 | $33.07 | $33.07 | 704 |
| 2024-06-26 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2024-06-25 | $32.93 | $33.00 | $32.93 | $33.00 | $33.00 | 8,370 |
| 2024-06-24 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 1 |
| 2024-06-21 | $32.91 | $32.96 | $32.91 | $32.96 | $32.96 | 1,020 |
| 2024-06-20 | $32.96 | $33.03 | $32.95 | $32.99 | $32.99 | 4,985 |
| 2024-06-18 | $33.06 | $33.07 | $33.05 | $33.07 | $33.07 | 1,606 |
| 2024-06-17 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 136 |
| 2024-06-14 | $32.74 | $32.81 | $32.73 | $32.81 | $32.81 | 1,574 |
| 2024-06-13 | $32.90 | $32.90 | $32.67 | $32.85 | $32.85 | 3,652 |
| 2024-06-12 | $32.76 | $32.84 | $32.76 | $32.80 | $32.80 | 1,433 |
| 2024-06-11 | $32.49 | $32.54 | $32.49 | $32.54 | $32.54 | 973 |
| 2024-06-10 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
| 2024-06-07 | $32.53 | $32.53 | $32.42 | $32.42 | $32.42 | 595 |
| 2024-06-06 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 41 |
| 2024-06-05 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 47 |
| 2024-06-04 | $32.10 | $32.14 | $32.00 | $32.14 | $32.14 | 2,762 |
| 2024-06-03 | $32.03 | $32.08 | $32.03 | $32.08 | $32.08 | 1,619 |
| 2024-05-31 | $31.75 | $32.06 | $31.75 | $32.06 | $32.06 | 171 |
| 2024-05-30 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 59 |
| 2024-05-29 | $32.05 | $32.05 | $32.00 | $32.00 | $32.00 | 3,389 |
| 2024-05-28 | $32.24 | $32.24 | $32.19 | $32.19 | $32.19 | 251 |
| 2024-05-24 | $32.21 | $32.21 | $32.15 | $32.18 | $32.18 | 5,664 |
| 2024-05-23 | $32.19 | $32.19 | $31.97 | $31.97 | $31.97 | 1,000 |
| 2024-05-22 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 5 |
| 2024-05-21 | $32.17 | $32.23 | $32.17 | $32.23 | $32.23 | 930 |
| 2024-05-20 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2024-05-17 | $32.03 | $32.07 | $32.03 | $32.07 | $32.07 | 702 |
| 2024-05-16 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 63 |
| 2024-05-15 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 0 |
| 2024-05-14 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 27 |
| 2024-05-13 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 102 |
| 2024-05-10 | $31.54 | $31.62 | $31.54 | $31.62 | $31.62 | 1,851 |
| 2024-05-09 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-05-08 | $31.33 | $31.39 | $31.33 | $31.39 | $31.39 | 481 |
| 2024-05-07 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 500 |
| 2024-05-06 | $31.23 | $31.29 | $31.23 | $31.29 | $31.29 | 2,164 |
| 2024-05-03 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 49 |
| 2024-05-02 | $30.58 | $30.63 | $30.58 | $30.60 | $30.60 | 2,113 |
| 2024-05-01 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 26 |
| 2024-04-30 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 50 |
| 2024-04-29 | $30.89 | $30.92 | $30.89 | $30.92 | $30.92 | 1,010 |
| 2024-04-26 | $30.84 | $30.91 | $30.84 | $30.85 | $30.85 | 2,100 |
| 2024-04-25 | $30.33 | $30.56 | $30.33 | $30.53 | $30.53 | 4,083 |
| 2024-04-24 | $30.71 | $30.71 | $30.70 | $30.70 | $30.70 | 176 |
| 2024-04-23 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 6 |
| 2024-04-22 | $30.16 | $30.28 | $30.12 | $30.28 | $30.28 | 660 |
| 2024-04-19 | $30.28 | $30.28 | $30.01 | $30.01 | $30.01 | 589 |
| 2024-04-18 | $30.43 | $30.50 | $30.26 | $30.26 | $30.26 | 11,051 |
| 2024-04-17 | $30.42 | $30.42 | $30.28 | $30.37 | $30.37 | 1,638 |
| 2024-04-16 | $30.44 | $30.66 | $30.44 | $30.52 | $30.52 | 957 |
| 2024-04-15 | $31.20 | $31.20 | $30.52 | $30.57 | $30.57 | 3,927 |
| 2024-04-12 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 20 |
| 2024-04-11 | $31.22 | $31.30 | $31.22 | $31.30 | $31.30 | 526 |
| 2024-04-10 | $31.14 | $31.15 | $31.11 | $31.11 | $31.11 | 10,015 |
| 2024-04-09 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 4 |
| 2024-04-08 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 212 |
| 2024-04-05 | $31.35 | $31.36 | $31.31 | $31.32 | $31.32 | 1,135 |
| 2024-04-04 | $31.33 | $31.33 | $31.01 | $31.03 | $31.03 | 4,206 |
| 2024-04-03 | $31.33 | $31.38 | $31.33 | $31.34 | $31.34 | 1,644 |
| 2024-04-02 | $31.22 | $31.30 | $31.22 | $31.30 | $31.30 | 2,833 |
| 2024-04-01 | $31.50 | $31.52 | $31.47 | $31.47 | $31.47 | 1,043 |
| 2024-03-28 | $31.51 | $31.54 | $31.50 | $31.53 | $31.53 | 2,909 |
| 2024-03-27 | $31.49 | $31.52 | $31.49 | $31.50 | $31.50 | 889 |
| 2024-03-26 | $31.51 | $31.51 | $31.49 | $31.49 | $31.49 | 505 |
| 2024-03-25 | $31.53 | $31.54 | $31.50 | $31.50 | $31.50 | 444 |
| 2024-03-22 | $31.50 | $31.50 | $31.48 | $31.48 | $31.48 | 10,743 |
| 2024-03-21 | $31.46 | $31.50 | $31.46 | $31.47 | $31.47 | 6,200 |
| 2024-03-20 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 68 |
| 2024-03-19 | $31.46 | $31.49 | $31.46 | $31.46 | $31.46 | 432 |
| 2024-03-18 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 269 |
| 2024-03-15 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 257 |
| 2024-03-14 | $31.49 | $31.49 | $31.48 | $31.48 | $31.48 | 551 |
| 2024-03-13 | $31.49 | $31.49 | $31.48 | $31.48 | $31.48 | 1,401 |
| 2024-03-12 | $31.48 | $31.48 | $31.47 | $31.47 | $31.47 | 1,843 |
| 2024-03-11 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 75 |
| 2024-03-08 | $31.44 | $31.47 | $31.43 | $31.44 | $31.44 | 22,825 |
| 2024-03-07 | $31.31 | $31.45 | $31.27 | $31.43 | $31.43 | 15,240 |
| 2024-03-06 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 9 |
| 2024-03-05 | $31.43 | $31.43 | $31.40 | $31.40 | $31.40 | 225 |
| 2024-03-04 | $31.39 | $31.44 | $31.39 | $31.41 | $31.41 | 1,226 |
| 2024-03-01 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 32 |
| 2024-02-29 | $31.40 | $31.40 | $31.39 | $31.39 | $31.39 | 100 |
| 2024-02-28 | $31.41 | $31.41 | $31.35 | $31.38 | $31.38 | 2,060 |
| 2024-02-27 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 96 |
| 2024-02-26 | $31.36 | $31.38 | $31.34 | $31.37 | $31.37 | 876 |
| 2024-02-23 | $31.33 | $31.35 | $31.33 | $31.35 | $31.35 | 3,635 |
| 2024-02-22 | $31.32 | $31.33 | $31.32 | $31.33 | $31.33 | 506 |
| 2024-02-21 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2024-02-20 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 21 |
| 2024-02-16 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 131 |
| 2024-02-15 | $31.24 | $31.28 | $31.24 | $31.28 | $31.28 | 300 |
| 2024-02-14 | $31.27 | $31.27 | $31.26 | $31.26 | $31.26 | 128 |
| 2024-02-13 | $31.14 | $31.21 | $31.14 | $31.21 | $31.21 | 2,223 |
| 2024-02-12 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2024-02-09 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 146 |
| 2024-02-08 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 30 |
| 2024-02-07 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 42 |
| 2024-02-06 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2024-02-05 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 222 |
| 2024-02-02 | $31.14 | $31.18 | $31.14 | $31.18 | $31.18 | 2,167 |
| 2024-02-01 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 102 |
| 2024-01-31 | $31.14 | $31.14 | $31.05 | $31.05 | $31.05 | 1,065 |
| 2024-01-30 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2024-01-29 | $31.11 | $31.14 | $31.11 | $31.14 | $31.14 | 288 |
| 2024-01-26 | $31.09 | $31.11 | $31.09 | $31.11 | $31.11 | 284 |
| 2024-01-25 | $31.11 | $31.11 | $31.08 | $31.08 | $31.08 | 509 |
| 2024-01-24 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 129 |
| 2024-01-23 | $31.04 | $31.08 | $31.02 | $31.08 | $31.08 | 1,091 |
| 2024-01-22 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 222 |
| 2024-01-19 | $30.90 | $30.99 | $30.90 | $30.99 | $30.99 | 712 |
| 2024-01-18 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 227 |
| 2024-01-17 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 219 |
| 2024-01-16 | $30.83 | $30.85 | $30.83 | $30.85 | $30.85 | 937 |
| 2024-01-12 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 125 |
| 2024-01-11 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 100 |
| 2024-01-10 | $30.81 | $30.86 | $30.81 | $30.86 | $30.86 | 391 |
| 2024-01-09 | $30.83 | $30.83 | $30.82 | $30.82 | $30.82 | 339 |
| 2024-01-08 | $30.73 | $30.80 | $30.73 | $30.80 | $30.80 | 288 |
| 2024-01-05 | $30.68 | $30.70 | $30.59 | $30.65 | $30.65 | 15,411 |
| 2024-01-04 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 1 |
| 2024-01-03 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2024-01-02 | $30.70 | $30.70 | $30.69 | $30.69 | $30.69 | 230 |
| 2023-12-29 | $30.73 | $30.73 | $30.68 | $30.72 | $30.72 | 883 |
| 2023-12-28 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2023-12-27 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 26 |
| 2023-12-26 | $30.69 | $30.69 | $30.66 | $30.66 | $30.66 | 264 |
| 2023-12-22 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-12-21 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2023-12-20 | $30.57 | $30.57 | $30.47 | $30.47 | $30.47 | 238 |
| 2023-12-19 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-12-18 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-12-15 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2023-12-14 | $30.53 | $30.60 | $30.48 | $30.55 | $30.55 | 4,078 |
| 2023-12-13 | $30.39 | $30.53 | $30.34 | $30.53 | $30.53 | 1,519 |
| 2023-12-12 | $30.36 | $30.38 | $30.36 | $30.38 | $30.38 | 590 |
| 2023-12-11 | $30.25 | $30.29 | $30.25 | $30.29 | $30.29 | 415 |
| 2023-12-08 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 136 |
| 2023-12-07 | $30.11 | $30.12 | $30.11 | $30.12 | $30.12 | 216 |
| 2023-12-06 | $30.03 | $30.03 | $29.99 | $29.99 | $29.99 | 712 |
| 2023-12-05 | $30.05 | $30.05 | $30.04 | $30.04 | $30.04 | 300 |
| 2023-12-04 | $30.03 | $30.05 | $30.03 | $30.05 | $30.05 | 372 |
| 2023-12-01 | $30.03 | $30.17 | $30.03 | $30.14 | $30.14 | 4,382 |
| 2023-11-30 | $29.98 | $30.06 | $29.94 | $30.06 | $30.06 | 500 |
| 2023-11-29 | $30.09 | $30.11 | $29.98 | $29.99 | $29.99 | 15,795 |
| 2023-11-28 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2023-11-27 | $30.05 | $30.05 | $30.00 | $30.00 | $30.00 | 1,154 |
| 2023-11-24 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 36 |
| 2023-11-22 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 2 |
| 2023-11-21 | $29.86 | $29.89 | $29.85 | $29.89 | $29.89 | 432 |
| 2023-11-20 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 48 |
| 2023-11-17 | $29.78 | $29.82 | $29.76 | $29.78 | $29.78 | 1,200 |
| 2023-11-16 | $29.71 | $29.74 | $29.71 | $29.74 | $29.74 | 114 |
| 2023-11-15 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 91 |
| 2023-11-14 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2023-11-13 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 551 |
| 2023-11-10 | $28.95 | $29.26 | $28.95 | $29.26 | $29.26 | 508 |
| 2023-11-09 | $28.89 | $28.89 | $28.85 | $28.85 | $28.85 | 300 |
| 2023-11-08 | $29.16 | $29.16 | $29.08 | $29.08 | $29.08 | 351 |
| 2023-11-07 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 1 |
| 2023-11-06 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-11-03 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1 |
| 2023-11-02 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2023-11-01 | $28.07 | $28.10 | $28.07 | $28.10 | $28.10 | 453 |
| 2023-10-31 | $27.73 | $27.79 | $27.73 | $27.77 | $27.77 | 315 |
| 2023-10-30 | $27.49 | $27.55 | $27.49 | $27.55 | $27.55 | 135 |
| 2023-10-27 | $27.33 | $27.33 | $27.15 | $27.15 | $27.15 | 296 |
| 2023-10-26 | $27.60 | $27.60 | $27.29 | $27.33 | $27.33 | 1,652 |
| 2023-10-25 | $27.93 | $27.93 | $27.64 | $27.68 | $27.68 | 1,270 |
| 2023-10-24 | $28.02 | $28.14 | $27.89 | $28.10 | $28.10 | 4,057 |
| 2023-10-23 | $27.73 | $28.07 | $27.73 | $27.88 | $27.88 | 5,291 |
| 2023-10-20 | $28.02 | $28.08 | $27.95 | $27.95 | $27.95 | 3,536 |
| 2023-10-19 | $28.27 | $28.27 | $28.24 | $28.24 | $28.24 | 540 |
| 2023-10-18 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 110 |
| 2023-10-17 | $28.86 | $28.86 | $28.76 | $28.76 | $28.76 | 200 |
| 2023-10-16 | $28.63 | $28.81 | $28.63 | $28.81 | $28.81 | 400 |
| 2023-10-13 | $28.72 | $28.72 | $28.47 | $28.53 | $28.53 | 1,687 |
| 2023-10-12 | $28.74 | $28.76 | $28.62 | $28.65 | $28.65 | 493 |
| 2023-10-11 | $28.73 | $28.78 | $28.70 | $28.78 | $28.78 | 583 |
| 2023-10-10 | $28.52 | $28.67 | $28.52 | $28.66 | $28.66 | 811 |
| 2023-10-09 | $28.19 | $28.50 | $28.19 | $28.50 | $28.50 | 1,783 |
| 2023-10-06 | $27.85 | $28.41 | $27.85 | $28.37 | $28.37 | 1,461 |
| 2023-10-05 | $27.98 | $28.12 | $27.98 | $28.05 | $28.05 | 2,283 |
| 2023-10-04 | $27.86 | $28.09 | $27.84 | $28.09 | $28.09 | 15,759 |
| 2023-10-03 | $28.04 | $28.15 | $27.78 | $27.84 | $27.84 | 19,829 |
| 2023-10-02 | $28.15 | $28.23 | $28.06 | $28.23 | $28.23 | 16,636 |
| 2023-09-29 | $28.34 | $28.36 | $28.17 | $28.24 | $28.24 | 3,252 |
| 2023-09-28 | $28.31 | $28.33 | $28.30 | $28.30 | $28.30 | 1,049 |
| 2023-09-27 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2023-09-26 | $28.28 | $28.32 | $28.08 | $28.08 | $28.08 | 5,800 |
| 2023-09-25 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2023-09-22 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2023-09-21 | $28.49 | $28.49 | $28.43 | $28.43 | $28.43 | 662 |
| 2023-09-20 | $29.02 | $29.02 | $28.82 | $28.82 | $28.82 | 247 |
| 2023-09-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 8 |
| 2023-09-18 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2023-09-15 | $29.09 | $29.09 | $28.99 | $29.00 | $29.00 | 3,081 |
| 2023-09-14 | $29.24 | $29.24 | $29.19 | $29.21 | $29.21 | 500 |
| 2023-09-13 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
| 2023-09-12 | $29.04 | $29.06 | $29.01 | $29.01 | $29.01 | 1,026 |
| 2023-09-11 | $29.02 | $29.09 | $29.01 | $29.09 | $29.09 | 4,673 |
| 2023-09-08 | $28.97 | $28.97 | $28.96 | $28.96 | $28.96 | 4,623 |
| 2023-09-07 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2023-09-06 | $29.07 | $29.07 | $28.95 | $28.95 | $28.95 | 1,159 |
| 2023-09-05 | $29.07 | $29.10 | $29.07 | $29.10 | $29.10 | 1,496 |
| 2023-09-01 | $29.17 | $29.20 | $29.10 | $29.17 | $29.17 | 4,084 |
| 2023-08-31 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 74 |
| 2023-08-30 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 172 |
| 2023-08-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 8 |
| 2023-08-28 | $28.72 | $28.75 | $28.72 | $28.75 | $28.75 | 368 |
| 2023-08-25 | $28.57 | $28.62 | $28.57 | $28.62 | $28.62 | 229 |
| 2023-08-24 | $28.56 | $28.59 | $28.46 | $28.46 | $28.46 | 1,685 |
| 2023-08-23 | $28.65 | $28.72 | $28.65 | $28.69 | $28.69 | 253 |
| 2023-08-22 | $28.57 | $28.57 | $28.48 | $28.48 | $28.48 | 1,052 |
| 2023-08-21 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-08-18 | $28.25 | $28.36 | $28.24 | $28.36 | $28.36 | 1,703 |
| 2023-08-17 | $28.40 | $28.40 | $28.39 | $28.39 | $28.39 | 1,132 |
| 2023-08-16 | $28.72 | $28.72 | $28.54 | $28.54 | $28.54 | 880 |
| 2023-08-15 | $28.67 | $28.78 | $28.67 | $28.69 | $28.69 | 770 |
| 2023-08-14 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-08-11 | $28.74 | $28.81 | $28.74 | $28.75 | $28.75 | 9,288 |
| 2023-08-10 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 259 |
| 2023-08-09 | $28.84 | $28.84 | $28.76 | $28.76 | $28.76 | 495 |
| 2023-08-08 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 100 |
| 2023-08-07 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 62 |
| 2023-08-04 | $28.90 | $28.97 | $28.75 | $28.75 | $28.75 | 1,522 |
| 2023-08-03 | $28.89 | $28.89 | $28.85 | $28.85 | $28.85 | 310 |
| 2023-08-02 | $28.93 | $28.99 | $28.86 | $28.88 | $28.88 | 1,766 |
| 2023-08-01 | $29.14 | $29.14 | $29.12 | $29.12 | $29.12 | 100 |
| 2023-07-31 | $29.20 | $29.20 | $29.11 | $29.14 | $29.14 | 1,857 |
| 2023-07-28 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 501 |
| 2023-07-27 | $29.15 | $29.17 | $29.00 | $29.00 | $29.00 | 6,776 |
| 2023-07-26 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-07-25 | $29.09 | $29.12 | $29.09 | $29.10 | $29.10 | 1,241 |
| 2023-07-24 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 90 |
| 2023-07-21 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2023-07-20 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 30 |
| 2023-07-19 | $29.11 | $29.11 | $29.07 | $29.07 | $29.07 | 679 |
| 2023-07-18 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-07-17 | $28.95 | $29.05 | $28.95 | $28.97 | $28.97 | 1,517 |
| 2023-07-14 | $28.97 | $28.97 | $28.87 | $28.90 | $28.90 | 3,753 |
| 2023-07-13 | $28.87 | $28.91 | $28.87 | $28.91 | $28.91 | 1,057 |
| 2023-07-12 | $28.80 | $28.81 | $28.79 | $28.79 | $28.79 | 1,790 |
| 2023-07-11 | $28.63 | $28.65 | $28.63 | $28.65 | $28.65 | 891 |
| 2023-07-10 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 112 |
| 2023-07-07 | $28.57 | $28.57 | $28.46 | $28.46 | $28.46 | 538 |
| 2023-07-06 | $28.50 | $28.50 | $28.48 | $28.48 | $28.48 | 379 |
| 2023-07-05 | $28.65 | $28.70 | $28.63 | $28.65 | $28.65 | 5,028 |
| 2023-07-03 | $28.71 | $28.72 | $28.67 | $28.67 | $28.67 | 710 |
| 2023-06-30 | $28.59 | $28.68 | $28.59 | $28.68 | $28.68 | 330 |
| 2023-06-29 | $28.47 | $28.49 | $28.40 | $28.45 | $28.45 | 2,241 |
| 2023-06-28 | $28.41 | $28.41 | $28.38 | $28.38 | $28.38 | 803 |
| 2023-06-27 | $28.26 | $28.41 | $28.26 | $28.36 | $28.36 | 2,961 |
| 2023-06-26 | $28.22 | $28.25 | $28.13 | $28.13 | $28.13 | 1,289 |
| 2023-06-23 | $28.22 | $28.22 | $28.20 | $28.20 | $28.20 | 590 |
| 2023-06-22 | $28.19 | $28.30 | $28.19 | $28.30 | $28.30 | 1,615 |
| 2023-06-21 | $28.19 | $28.27 | $28.19 | $28.22 | $28.22 | 3,105 |
| 2023-06-20 | $28.28 | $28.32 | $28.22 | $28.27 | $28.27 | 6,571 |
| 2023-06-16 | $28.44 | $28.47 | $28.36 | $28.36 | $28.36 | 1,976 |
| 2023-06-15 | $28.30 | $28.39 | $28.30 | $28.39 | $28.39 | 1,002 |
| 2023-06-14 | $28.22 | $28.30 | $28.19 | $28.19 | $28.19 | 1,450 |
| 2023-06-13 | $28.20 | $28.25 | $28.19 | $28.19 | $28.19 | 7,524 |
| 2023-06-12 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 1,312 |
| 2023-06-09 | $27.96 | $27.96 | $27.92 | $27.92 | $27.92 | 179 |
| 2023-06-08 | $27.87 | $27.93 | $27.87 | $27.92 | $27.92 | 2,388 |
| 2023-06-07 | $27.79 | $27.79 | $27.75 | $27.75 | $27.75 | 161 |
| 2023-06-06 | $27.82 | $27.84 | $27.82 | $27.84 | $27.84 | 425 |
| 2023-06-05 | $27.85 | $27.85 | $27.75 | $27.75 | $27.75 | 2,636 |
| 2023-06-02 | $27.73 | $27.86 | $27.73 | $27.81 | $27.81 | 7,183 |
| 2023-06-01 | $27.47 | $27.48 | $27.47 | $27.48 | $27.48 | 485 |
| 2023-05-31 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2023-05-30 | $27.46 | $27.46 | $27.37 | $27.37 | $27.37 | 1,892 |
| 2023-05-26 | $27.35 | $27.38 | $27.30 | $27.38 | $27.38 | 947 |
| 2023-05-25 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 21 |
| 2023-05-24 | $26.88 | $26.89 | $26.88 | $26.88 | $26.88 | 521 |
| 2023-05-23 | $27.07 | $27.07 | $27.05 | $27.05 | $27.05 | 549 |
| 2023-05-22 | $27.33 | $27.33 | $27.28 | $27.28 | $27.28 | 904 |
| 2023-05-19 | $27.31 | $27.31 | $27.27 | $27.28 | $27.28 | 671 |
| 2023-05-18 | $27.21 | $27.30 | $27.21 | $27.30 | $27.30 | 600 |
| 2023-05-17 | $26.87 | $27.10 | $26.87 | $27.10 | $27.10 | 764 |
| 2023-05-16 | $26.90 | $26.90 | $26.81 | $26.81 | $26.81 | 293 |
| 2023-05-15 | $26.97 | $26.97 | $26.83 | $26.94 | $26.94 | 924 |
| 2023-05-12 | $27.03 | $27.03 | $26.75 | $26.85 | $26.85 | 4,152 |
| 2023-05-11 | $26.79 | $26.87 | $26.79 | $26.87 | $26.87 | 11,101 |
| 2023-05-10 | $26.92 | $26.92 | $26.90 | $26.90 | $26.90 | 831 |
| 2023-05-09 | $26.81 | $26.82 | $26.81 | $26.82 | $26.82 | 811 |
| 2023-05-08 | $26.95 | $26.95 | $26.78 | $26.87 | $26.87 | 6,742 |
| 2023-05-05 | $26.72 | $26.92 | $26.72 | $26.88 | $26.88 | 11,739 |
| 2023-05-04 | $26.51 | $26.51 | $26.42 | $26.42 | $26.42 | 1,804 |
| 2023-05-03 | $26.86 | $26.86 | $26.65 | $26.66 | $26.66 | 13,178 |
| 2023-05-02 | $27.03 | $27.03 | $26.64 | $26.78 | $26.78 | 3,200 |
| 2023-05-01 | $27.04 | $27.11 | $26.98 | $27.01 | $27.01 | 14,935 |
| 2023-04-28 | $26.86 | $27.02 | $26.86 | $26.98 | $26.98 | 64,277 |
| 2023-04-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 515 |
| 2023-04-26 | $26.54 | $26.55 | $26.39 | $26.39 | $26.39 | 287 |
| 2023-04-25 | $26.78 | $26.78 | $26.41 | $26.45 | $26.45 | 2,208 |
| 2023-04-24 | $26.77 | $26.81 | $26.76 | $26.81 | $26.81 | 737 |
| 2023-04-21 | $26.73 | $26.79 | $26.73 | $26.79 | $26.79 | 301 |
| 2023-04-20 | $26.89 | $26.89 | $26.71 | $26.75 | $26.75 | 884 |
| 2023-04-19 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 155 |
| 2023-04-18 | $26.95 | $26.96 | $26.83 | $26.88 | $26.88 | 4,227 |
| 2023-04-17 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-04-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-04-13 | $26.48 | $26.82 | $26.48 | $26.76 | $26.76 | 16,400 |
| 2023-04-12 | $26.59 | $26.59 | $26.47 | $26.47 | $26.47 | 2,496 |
| 2023-04-11 | $26.69 | $26.69 | $26.56 | $26.56 | $26.56 | 136 |
| 2023-04-10 | $26.44 | $26.54 | $26.43 | $26.54 | $26.54 | 6,192 |
| 2023-04-06 | $26.51 | $26.56 | $26.51 | $26.55 | $26.55 | 20,177 |
| 2023-04-05 | $26.46 | $26.47 | $26.43 | $26.43 | $26.43 | 1,010 |
| 2023-04-04 | $26.58 | $26.58 | $26.42 | $26.49 | $26.49 | 5,763 |
| 2023-04-03 | $26.54 | $26.60 | $26.54 | $26.60 | $26.60 | 766 |
| 2023-03-31 | $26.30 | $26.49 | $26.25 | $26.49 | $26.49 | 3,703 |
| 2023-03-30 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 50 |
| 2023-03-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1 |
| 2023-03-28 | $25.52 | $25.60 | $25.52 | $25.60 | $25.60 | 125 |
| 2023-03-27 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-03-24 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2023-03-23 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 505 |
| 2023-03-22 | $25.76 | $25.88 | $25.46 | $25.46 | $25.46 | 505 |
| 2023-03-21 | $25.68 | $25.82 | $25.68 | $25.82 | $25.82 | 205 |
| 2023-03-20 | $25.41 | $25.48 | $25.41 | $25.48 | $25.48 | 392 |
| 2023-03-17 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-03-16 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-03-15 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-03-14 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-03-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-03-10 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1,000 |
| 2023-03-09 | $25.78 | $25.78 | $25.27 | $25.27 | $25.27 | 1,000 |
| 2023-03-08 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-03-07 | $25.69 | $25.70 | $25.69 | $25.70 | $25.70 | 120 |
| 2023-03-06 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 89 |
| 2023-03-03 | $25.82 | $26.05 | $25.82 | $26.05 | $26.05 | 263 |
| 2023-03-02 | $25.37 | $25.69 | $25.37 | $25.65 | $25.65 | 547 |
| 2023-03-01 | $25.48 | $25.50 | $25.40 | $25.46 | $25.46 | 1,594 |
| 2023-02-28 | $25.69 | $25.69 | $25.61 | $25.61 | $25.61 | 100 |
| 2023-02-27 | $25.88 | $25.88 | $25.63 | $25.63 | $25.63 | 200 |
| 2023-02-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 300 |
| 2023-02-23 | $25.62 | $25.85 | $25.62 | $25.85 | $25.85 | 300 |
| 2023-02-22 | $25.71 | $25.79 | $25.68 | $25.68 | $25.68 | 578 |
| 2023-02-21 | $26.01 | $26.01 | $25.77 | $25.77 | $25.77 | 4,201 |
| 2023-02-17 | $26.14 | $26.26 | $26.14 | $26.26 | $26.26 | 100 |
| 2023-02-16 | $26.57 | $26.60 | $26.38 | $26.38 | $26.38 | 5,842 |
| 2023-02-15 | $26.49 | $26.69 | $26.49 | $26.69 | $26.69 | 5,600 |
| 2023-02-14 | $26.49 | $26.67 | $26.48 | $26.67 | $26.67 | 405 |
| 2023-02-13 | $26.51 | $26.65 | $26.51 | $26.65 | $26.65 | 7,937 |
| 2023-02-10 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2023-02-09 | $26.71 | $26.71 | $26.31 | $26.31 | $26.31 | 11,000 |
| 2023-02-08 | $26.78 | $26.78 | $26.54 | $26.54 | $26.54 | 1,135 |
| 2023-02-07 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1 |
| 2023-02-06 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 146 |
| 2023-02-03 | $26.79 | $26.79 | $26.68 | $26.68 | $26.68 | 146 |
| 2023-02-02 | $26.82 | $26.94 | $26.82 | $26.94 | $26.94 | 332 |
| 2023-02-01 | $26.16 | $26.59 | $26.16 | $26.53 | $26.53 | 8,629 |
| 2023-01-31 | $26.11 | $26.24 | $26.11 | $26.24 | $26.24 | 880 |
| 2023-01-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-01-27 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 385 |
| 2023-01-26 | $26.02 | $26.13 | $26.02 | $26.13 | $26.13 | 385 |
| 2023-01-25 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-01-24 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-01-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 14 |
| 2023-01-20 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 14 |
| 2023-01-19 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-01-18 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1 |
| 2023-01-17 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1 |
| 2023-01-13 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2023-01-12 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1 |
| 2023-01-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1 |
| 2023-01-10 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 200 |
| 2023-01-09 | $25.37 | $25.37 | $25.07 | $25.07 | $25.07 | 200 |
| 2023-01-06 | $24.66 | $25.08 | $24.66 | $25.08 | $25.08 | 3,000 |
| 2023-01-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 10 |
| 2023-01-04 | $24.75 | $24.77 | $24.75 | $24.77 | $24.77 | 800 |
| 2023-01-03 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 2,100 |
| 2022-12-30 | $24.62 | $24.71 | $24.52 | $24.71 | $24.71 | 2,100 |
| 2022-12-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 100 |
| 2022-12-28 | $24.49 | $24.49 | $24.36 | $24.36 | $24.36 | 100 |
| 2022-12-27 | $24.70 | $24.70 | $24.61 | $24.66 | $24.66 | 1,345 |
| 2022-12-23 | $24.54 | $24.75 | $24.53 | $24.75 | $24.75 | 3,091 |
| 2022-12-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,250 |
| 2022-12-21 | $24.78 | $24.97 | $24.78 | $24.97 | $24.97 | 1,250 |
| 2022-12-20 | $24.58 | $24.63 | $24.58 | $24.63 | $24.63 | 150 |
| 2022-12-19 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2022-12-16 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 4 |
| 2022-12-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 4 |
| 2022-12-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-12-13 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2022-12-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 9 |
| 2022-12-09 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 9 |
| 2022-12-08 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-12-07 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-12-06 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 15,001 |
| 2022-12-05 | $25.97 | $25.97 | $25.84 | $25.84 | $25.84 | 15,001 |
| 2022-12-02 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2022-12-01 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 600 |
| 2022-11-30 | $26.04 | $26.38 | $26.04 | $26.38 | $26.38 | 600 |
| 2022-11-29 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1 |
| 2022-11-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 60 |
| 2022-11-25 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2022-11-23 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 454 |
| 2022-11-22 | $25.75 | $25.91 | $25.75 | $25.91 | $25.91 | 454 |
| 2022-11-21 | $25.55 | $25.55 | $25.54 | $25.54 | $25.54 | 100 |
| 2022-11-18 | $25.59 | $25.62 | $25.59 | $25.62 | $25.62 | 100 |
| 2022-11-17 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2022-11-16 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 22 |
| 2022-11-15 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 22 |
| 2022-11-14 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2022-11-11 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 500 |
| 2022-11-10 | $25.13 | $25.59 | $25.13 | $25.59 | $25.59 | 500 |
| 2022-11-09 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2022-11-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2022-11-07 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 89 |
| 2022-11-04 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 89 |
| 2022-11-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 5 |
| 2022-11-02 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2022-11-01 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-10-31 | $25.05 | $25.05 | $25.01 | $25.01 | $25.01 | 100 |
| 2022-10-28 | $25.01 | $25.22 | $25.01 | $25.22 | $25.22 | 163 |
| 2022-10-27 | $24.62 | $24.62 | $24.55 | $24.55 | $24.55 | 725 |
| 2022-10-26 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 12 |
| 2022-10-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-10-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2022-10-21 | $24.01 | $24.21 | $24.01 | $24.21 | $24.21 | 1,002 |
| 2022-10-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 60 |
| 2022-10-19 | $23.98 | $23.98 | $23.81 | $23.81 | $23.81 | 892 |
| 2022-10-18 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-10-17 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2022-10-14 | $23.10 | $23.10 | $23.06 | $23.06 | $23.06 | 4,683 |
| 2022-10-13 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 3 |
| 2022-10-12 | $23.15 | $23.16 | $23.03 | $23.03 | $23.03 | 208 |
| 2022-10-11 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 107 |
| 2022-10-10 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-10-07 | $23.38 | $23.40 | $23.38 | $23.38 | $23.38 | 2,010 |
| 2022-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 278 |
| 2022-10-05 | $24.45 | $24.45 | $24.40 | $24.40 | $24.40 | 189 |
| 2022-10-04 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 210 |
| 2022-10-03 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 2 |
| 2022-09-30 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 4 |
| 2022-09-29 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-09-27 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-09-26 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2022-09-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 12 |
| 2022-09-22 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 187 |
| 2022-09-21 | $24.57 | $24.57 | $24.51 | $24.51 | $24.51 | 187 |
| 2022-09-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-09-19 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2022-09-16 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 50 |
| 2022-09-15 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 50 |
| 2022-09-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2022-09-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-09-12 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2022-09-09 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2022-09-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 200 |
| 2022-09-07 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 200 |
| 2022-09-06 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2022-09-02 | $25.91 | $25.91 | $25.33 | $25.39 | $25.39 | 1,000 |
| 2022-09-01 | $25.53 | $25.71 | $25.53 | $25.71 | $25.71 | 1,786 |
| 2022-08-31 | $25.79 | $25.79 | $25.71 | $25.71 | $25.71 | 4,777 |
| 2022-08-30 | $25.81 | $25.87 | $25.81 | $25.87 | $25.87 | 21,438 |
| 2022-08-29 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2022-08-26 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 50 |
| 2022-08-25 | $27.14 | $27.49 | $27.14 | $27.49 | $27.49 | 1,635 |
| 2022-08-24 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2022-08-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 150 |
| 2022-08-22 | $27.11 | $27.11 | $27.07 | $27.07 | $27.07 | 150 |
| 2022-08-19 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 100 |
| 2022-08-18 | $28.11 | $28.12 | $28.11 | $28.12 | $28.12 | 100 |
| 2022-08-17 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-08-16 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2022-08-15 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2022-08-12 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 3 |
| 2022-08-11 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 3 |
| 2022-08-10 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 50 |
| 2022-08-09 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 60 |
| 2022-08-08 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 60 |
| 2022-08-05 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2022-08-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 3 |
| 2022-08-03 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 3 |
| 2022-08-02 | $27.05 | $27.05 | $26.66 | $26.66 | $26.66 | 350 |
| 2022-08-01 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 2 |
| 2022-07-29 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 103 |
| 2022-07-28 | $26.24 | $26.47 | $26.24 | $26.47 | $26.47 | 103 |
| 2022-07-27 | $26.25 | $26.26 | $26.15 | $26.15 | $26.15 | 810 |
| 2022-07-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-07-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-07-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 60 |
| 2022-07-21 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 60 |
| 2022-07-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 199 |
| 2022-07-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 20 |
| 2022-07-18 | $25.10 | $25.10 | $24.62 | $24.74 | $24.74 | 1,103 |
| 2022-07-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 70 |
| 2022-07-14 | $24.37 | $24.48 | $24.23 | $24.48 | $24.48 | 3,207 |
| 2022-07-13 | $24.31 | $24.59 | $24.31 | $24.59 | $24.59 | 846 |
| 2022-07-12 | $24.85 | $24.85 | $24.65 | $24.68 | $24.68 | 1,408 |
| 2022-07-11 | $25.03 | $25.03 | $24.91 | $24.91 | $24.91 | 200 |
| 2022-07-08 | $25.22 | $25.28 | $25.19 | $25.28 | $25.28 | 475 |
| 2022-07-07 | $25.10 | $25.29 | $25.10 | $25.29 | $25.29 | 276 |
| 2022-07-06 | $24.81 | $24.99 | $24.76 | $24.84 | $24.84 | 1,535 |
| 2022-07-05 | $24.48 | $24.73 | $24.45 | $24.73 | $24.73 | 2,734 |
| 2022-07-01 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 60 |
| 2022-06-30 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 2 |
| 2022-06-29 | $24.66 | $24.67 | $24.60 | $24.67 | $24.67 | 829 |
| 2022-06-28 | $24.95 | $24.95 | $24.69 | $24.69 | $24.69 | 100 |
| 2022-06-27 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 4 |
| 2022-06-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 33 |
| 2022-06-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 41 |
| 2022-06-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 129 |
| 2022-06-21 | $24.27 | $24.29 | $24.27 | $24.29 | $24.29 | 129 |
| 2022-06-17 | $23.65 | $23.69 | $23.65 | $23.69 | $23.69 | 151 |
| 2022-06-16 | $23.78 | $23.78 | $23.47 | $23.53 | $23.53 | 3,646 |
| 2022-06-15 | $24.34 | $24.83 | $24.34 | $24.48 | $24.48 | 1,006 |
| 2022-06-14 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 417 |
| 2022-06-13 | $24.68 | $24.68 | $24.22 | $24.22 | $24.22 | 417 |
| 2022-06-10 | $25.32 | $25.37 | $25.32 | $25.34 | $25.34 | 3,658 |
| 2022-06-09 | $26.74 | $26.74 | $26.21 | $26.21 | $26.21 | 360 |
| 2022-06-08 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 3 |
| 2022-06-07 | $26.78 | $27.16 | $26.78 | $27.16 | $27.16 | 101 |
| 2022-06-06 | $27.07 | $27.07 | $26.88 | $26.88 | $26.88 | 100 |
| 2022-06-03 | $26.92 | $26.98 | $26.79 | $26.79 | $26.79 | 1,362 |
| 2022-06-02 | $26.70 | $27.23 | $26.70 | $27.23 | $27.23 | 200 |
| 2022-06-01 | $26.55 | $26.75 | $26.55 | $26.75 | $26.75 | 700 |
| 2022-05-31 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 51 |
| 2022-05-27 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 885 |
| 2022-05-26 | $26.43 | $26.55 | $26.42 | $26.42 | $26.42 | 885 |
| 2022-05-25 | $25.68 | $25.89 | $25.64 | $25.84 | $25.84 | 1,864 |
| 2022-05-24 | $25.33 | $25.61 | $25.33 | $25.55 | $25.55 | 1,409 |
| 2022-05-23 | $25.45 | $25.89 | $25.41 | $25.79 | $25.79 | 1,500 |
| 2022-05-20 | $25.54 | $25.54 | $24.62 | $25.31 | $25.31 | 5,118 |
| 2022-05-19 | $25.39 | $25.48 | $25.27 | $25.32 | $25.32 | 1,039 |
| 2022-05-18 | $25.98 | $25.98 | $25.46 | $25.46 | $25.46 | 602 |
| 2022-05-17 | $26.50 | $26.60 | $26.39 | $26.60 | $26.60 | 722 |
| 2022-05-16 | $25.96 | $26.05 | $25.88 | $26.05 | $26.05 | 588 |
| 2022-05-13 | $26.06 | $26.14 | $26.02 | $26.14 | $26.14 | 505 |
| 2022-05-12 | $25.49 | $25.49 | $25.42 | $25.42 | $25.42 | 1,000 |
| 2022-05-11 | $25.96 | $26.25 | $25.50 | $25.50 | $25.50 | 4,625 |
| 2022-05-10 | $26.27 | $26.27 | $25.99 | $25.99 | $25.99 | 202 |
| 2022-05-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 2 |
| 2022-05-06 | $26.76 | $26.88 | $26.76 | $26.85 | $26.85 | 200 |
| 2022-05-05 | $26.97 | $26.98 | $26.97 | $26.98 | $26.98 | 150 |
| 2022-05-04 | $27.32 | $28.07 | $27.20 | $28.07 | $28.07 | 4,138 |
| 2022-05-03 | $27.08 | $27.24 | $27.06 | $27.24 | $27.24 | 566 |
| 2022-05-02 | $26.89 | $27.07 | $26.84 | $27.07 | $27.07 | 11,695 |
| 2022-04-29 | $27.67 | $27.67 | $26.89 | $26.89 | $26.89 | 301 |
| 2022-04-28 | $27.42 | $27.92 | $27.41 | $27.92 | $27.92 | 300 |
| 2022-04-27 | $27.25 | $27.30 | $27.25 | $27.30 | $27.30 | 200 |
| 2022-04-26 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 103 |
| 2022-04-25 | $27.75 | $28.01 | $27.75 | $28.01 | $28.01 | 103 |
| 2022-04-22 | $28.10 | $28.10 | $27.90 | $27.90 | $27.90 | 1,217 |
| 2022-04-21 | $29.20 | $29.21 | $28.66 | $28.66 | $28.66 | 1,201 |
| 2022-04-20 | $29.05 | $29.06 | $29.05 | $29.06 | $29.06 | 1,085 |
| 2022-04-19 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 50 |
| 2022-04-18 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2022-04-14 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 1 |
| 2022-04-13 | $28.80 | $29.06 | $28.80 | $28.97 | $28.97 | 8,751 |
| 2022-04-12 | $28.87 | $28.98 | $28.65 | $28.65 | $28.65 | 18,350 |
| 2022-04-11 | $28.96 | $28.96 | $28.73 | $28.73 | $28.73 | 1,200 |
| 2022-04-08 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2022-04-07 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 48 |
| 2022-04-06 | $29.05 | $29.13 | $28.96 | $29.13 | $29.13 | 1,610 |
| 2022-04-05 | $29.63 | $29.63 | $29.28 | $29.35 | $29.35 | 1,284 |
| 2022-04-04 | $29.47 | $29.69 | $29.47 | $29.68 | $29.68 | 15,003 |
| 2022-04-01 | $29.48 | $29.48 | $29.41 | $29.48 | $29.48 | 8,876 |
| 2022-03-31 | $29.41 | $29.50 | $29.41 | $29.48 | $29.48 | 5,985 |
| 2022-03-30 | $29.50 | $29.50 | $29.46 | $29.46 | $29.46 | 459 |
| 2022-03-29 | $29.41 | $29.50 | $29.41 | $29.46 | $29.46 | 991 |
| 2022-03-28 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 1,416 |
| 2022-03-25 | $29.38 | $29.42 | $29.35 | $29.42 | $29.42 | 1,416 |
| 2022-03-24 | $29.31 | $29.39 | $29.31 | $29.39 | $29.39 | 2,122 |
| 2022-03-23 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 4 |
| 2022-03-22 | $29.25 | $29.30 | $29.25 | $29.30 | $29.30 | 504 |
| 2022-03-21 | $29.09 | $29.18 | $29.09 | $29.18 | $29.18 | 7,414 |
| 2022-03-18 | $28.92 | $29.13 | $28.92 | $29.13 | $29.13 | 4,398 |
| 2022-03-17 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 126 |
| 2022-03-16 | $28.46 | $28.62 | $28.46 | $28.62 | $28.62 | 940 |
| 2022-03-15 | $27.88 | $28.04 | $27.88 | $28.04 | $28.04 | 180 |
| 2022-03-14 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 436 |
| 2022-03-11 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 40 |
| 2022-03-10 | $27.80 | $28.00 | $27.80 | $27.96 | $27.96 | 6,001 |
| 2022-03-09 | $27.71 | $28.00 | $27.71 | $28.00 | $28.00 | 400 |
| 2022-03-08 | $27.46 | $27.77 | $27.29 | $27.29 | $27.29 | 670 |
| 2022-03-07 | $28.03 | $28.03 | $27.46 | $27.46 | $27.46 | 300 |
| 2022-03-04 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-03-03 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2022-03-02 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 1 |
| 2022-03-01 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 56 |
| 2022-02-28 | $28.32 | $28.32 | $28.08 | $28.31 | $28.31 | 17,265 |
| 2022-02-25 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 651 |
| 2022-02-24 | $26.90 | $27.93 | $26.90 | $27.93 | $27.93 | 651 |
| 2022-02-23 | $28.09 | $28.09 | $27.52 | $27.52 | $27.52 | 600 |
| 2022-02-22 | $27.99 | $28.05 | $27.77 | $27.93 | $27.93 | 1,344 |
| 2022-02-18 | $28.04 | $28.13 | $28.04 | $28.13 | $28.13 | 511 |
| 2022-02-17 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 1 |
| 2022-02-16 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1 |
| 2022-02-15 | $28.50 | $28.56 | $28.50 | $28.56 | $28.56 | 354 |
| 2022-02-14 | $28.30 | $28.30 | $28.15 | $28.26 | $28.26 | 500 |
| 2022-02-11 | $28.38 | $28.38 | $28.22 | $28.31 | $28.31 | 766 |
| 2022-02-10 | $28.82 | $28.82 | $28.60 | $28.60 | $28.60 | 1,965 |
| 2022-02-09 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 2,593 |
| 2022-02-08 | $28.67 | $28.71 | $28.67 | $28.71 | $28.71 | 2,593 |
| 2022-02-07 | $28.63 | $28.63 | $28.53 | $28.53 | $28.53 | 200 |
| 2022-02-04 | $28.53 | $28.57 | $28.53 | $28.57 | $28.57 | 200 |
| 2022-02-03 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 495 |
| 2022-02-02 | $28.79 | $28.83 | $28.79 | $28.83 | $28.83 | 495 |
| 2022-02-01 | $28.62 | $28.72 | $28.62 | $28.72 | $28.72 | 175 |
| 2022-01-31 | $28.38 | $28.55 | $28.38 | $28.55 | $28.55 | 402 |
| 2022-01-28 | $27.73 | $28.21 | $27.73 | $28.21 | $28.21 | 410 |
| 2022-01-27 | $27.99 | $28.06 | $27.70 | $27.77 | $27.77 | 1,483 |
| 2022-01-26 | $28.04 | $28.04 | $27.79 | $27.83 | $27.83 | 1,200 |
| 2022-01-25 | $27.63 | $27.82 | $27.63 | $27.82 | $27.82 | 500 |
| 2022-01-24 | $27.52 | $28.04 | $27.20 | $28.04 | $28.04 | 911 |
| 2022-01-21 | $28.34 | $28.34 | $28.02 | $28.02 | $28.02 | 1,006 |
| 2022-01-20 | $28.62 | $28.64 | $28.33 | $28.33 | $28.33 | 2,018 |
| 2022-01-19 | $28.61 | $28.61 | $28.52 | $28.52 | $28.52 | 100 |
| 2022-01-18 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 2 |
| 2022-01-14 | $28.75 | $28.85 | $28.75 | $28.85 | $28.85 | 100 |
| 2022-01-13 | $28.95 | $28.95 | $28.80 | $28.80 | $28.80 | 295 |
| 2022-01-12 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 400 |
| 2022-01-11 | $28.81 | $28.92 | $28.81 | $28.92 | $28.92 | 400 |
| 2022-01-10 | $28.58 | $28.83 | $28.57 | $28.83 | $28.83 | 1,649 |
| 2022-01-07 | $28.75 | $28.82 | $28.75 | $28.82 | $28.82 | 100 |
| 2022-01-06 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 45 |
| 2022-01-05 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 45 |
| 2022-01-04 | $28.98 | $29.00 | $28.98 | $29.00 | $29.00 | 290 |
| 2022-01-03 | $28.93 | $28.98 | $28.93 | $28.98 | $28.98 | 550 |
| 2021-12-31 | $28.91 | $28.95 | $28.89 | $28.90 | $28.90 | 49,104 |
| 2021-12-30 | $28.93 | $28.93 | $28.92 | $28.92 | $28.92 | 300 |
| 2021-12-29 | $28.95 | $28.97 | $28.88 | $28.97 | $28.97 | 900 |
| 2021-12-28 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2021-12-27 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 4,017 |
| 2021-12-23 | $28.84 | $28.86 | $28.76 | $28.78 | $28.78 | 4,017 |
| 2021-12-22 | $28.68 | $28.69 | $28.61 | $28.69 | $28.69 | 2,466 |
| 2021-12-21 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 173 |
| 2021-12-20 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 169 |
| 2021-12-17 | $28.43 | $28.46 | $28.43 | $28.46 | $28.46 | 512 |
| 2021-12-16 | $28.65 | $28.65 | $28.52 | $28.59 | $28.59 | 449 |
| 2021-12-15 | $28.42 | $28.63 | $28.38 | $28.63 | $28.63 | 6,268 |
| 2021-12-14 | $28.42 | $28.48 | $28.42 | $28.48 | $28.48 | 330 |
| 2021-12-13 | $28.59 | $28.59 | $28.56 | $28.59 | $28.59 | 335 |
| 2021-12-10 | $28.58 | $28.67 | $28.58 | $28.67 | $28.67 | 383 |
| 2021-12-09 | $28.59 | $28.59 | $28.53 | $28.57 | $28.57 | 331 |
| 2021-12-08 | $28.58 | $28.64 | $28.58 | $28.64 | $28.64 | 107 |
| 2021-12-07 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2021-12-06 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 4 |
| 2021-12-03 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 4 |
| 2021-12-02 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 201 |
| 2021-12-01 | $28.37 | $28.37 | $27.97 | $27.97 | $27.97 | 201 |
| 2021-11-30 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 10,829 |
| 2021-11-29 | $28.35 | $28.49 | $28.35 | $28.49 | $28.49 | 562 |
| 2021-11-26 | $28.50 | $28.50 | $28.16 | $28.16 | $28.16 | 7,557 |
| 2021-11-24 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2021-11-23 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 119 |
| 2021-11-22 | $28.63 | $28.63 | $28.56 | $28.56 | $28.56 | 119 |
| 2021-11-19 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 7,460 |
| 2021-11-18 | $28.55 | $28.63 | $28.55 | $28.63 | $28.63 | 7,460 |
| 2021-11-17 | $28.61 | $28.61 | $28.57 | $28.61 | $28.61 | 700 |
| 2021-11-16 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 118 |
| 2021-11-15 | $28.57 | $28.59 | $28.57 | $28.59 | $28.59 | 118 |
| 2021-11-12 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 39 |
| 2021-11-11 | $28.48 | $28.51 | $28.48 | $28.51 | $28.51 | 410 |
| 2021-11-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 500 |
| 2021-11-09 | $28.54 | $28.56 | $28.54 | $28.56 | $28.56 | 500 |
| 2021-11-08 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2,541 |
| 2021-11-05 | $28.62 | $28.62 | $28.52 | $28.58 | $28.58 | 2,541 |
| 2021-11-04 | $28.53 | $28.57 | $28.53 | $28.57 | $28.57 | 539 |
| 2021-11-03 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 278 |
| 2021-11-02 | $28.39 | $28.45 | $28.39 | $28.45 | $28.45 | 278 |
| 2021-11-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 58 |
| 2021-10-29 | $28.34 | $28.41 | $28.34 | $28.41 | $28.41 | 1,956 |
| 2021-10-28 | $28.32 | $28.36 | $28.31 | $28.36 | $28.36 | 1,408 |
| 2021-10-27 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 142 |
| 2021-10-26 | $28.40 | $28.40 | $28.35 | $28.35 | $28.35 | 142 |
| 2021-10-25 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 986 |
| 2021-10-22 | $28.19 | $28.26 | $28.19 | $28.26 | $28.26 | 986 |
| 2021-10-21 | $28.20 | $28.29 | $28.20 | $28.29 | $28.29 | 266 |
| 2021-10-20 | $28.08 | $28.23 | $28.00 | $28.23 | $28.23 | 607 |
| 2021-10-19 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 1,558 |
| 2021-10-18 | $28.02 | $28.07 | $28.00 | $28.07 | $28.07 | 1,558 |
| 2021-10-15 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 46 |
| 2021-10-14 | $27.84 | $27.93 | $27.80 | $27.93 | $27.93 | 2,720 |
| 2021-10-13 | $27.57 | $27.65 | $27.57 | $27.65 | $27.65 | 586 |
| 2021-10-12 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 2 |
| 2021-10-11 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 2 |
| 2021-10-08 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 50 |
| 2021-10-07 | $27.72 | $27.72 | $27.64 | $27.66 | $27.66 | 3,155 |
| 2021-10-06 | $27.46 | $27.52 | $27.46 | $27.52 | $27.52 | 700 |
| 2021-10-05 | $27.50 | $27.50 | $27.47 | $27.47 | $27.47 | 210 |
| 2021-10-04 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2021-10-01 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2021-09-30 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 954 |
| 2021-09-29 | $27.47 | $27.47 | $27.44 | $27.44 | $27.44 | 954 |
| 2021-09-28 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 42 |
| 2021-09-27 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 513 |
| 2021-09-24 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 70 |
| 2021-09-23 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 70 |
| 2021-09-22 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 26 |
| 2021-09-21 | $27.49 | $27.56 | $27.42 | $27.42 | $27.42 | 3,257 |
| 2021-09-20 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 2 |
| 2021-09-17 | $27.66 | $27.69 | $27.64 | $27.64 | $27.64 | 2,104 |
| 2021-09-16 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 501 |
| 2021-09-15 | $27.77 | $27.84 | $27.77 | $27.84 | $27.84 | 501 |
| 2021-09-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 3 |
| 2021-09-13 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 77 |
| 2021-09-10 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 126 |
| 2021-09-09 | $27.89 | $27.89 | $27.84 | $27.84 | $27.84 | 126 |
| 2021-09-08 | $27.88 | $27.89 | $27.88 | $27.89 | $27.89 | 180 |
| 2021-09-07 | $27.87 | $27.92 | $27.87 | $27.91 | $27.91 | 4,107 |
| 2021-09-03 | $27.99 | $28.00 | $27.95 | $27.99 | $27.99 | 646 |
| 2021-09-02 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 378 |
| 2021-09-01 | $27.92 | $27.95 | $27.91 | $27.95 | $27.95 | 2,972 |
| 2021-08-31 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2021-08-30 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2021-08-27 | $27.87 | $27.91 | $27.87 | $27.91 | $27.91 | 271 |
| 2021-08-26 | $27.80 | $27.85 | $27.70 | $27.76 | $27.76 | 2,387 |
| 2021-08-25 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 5,692 |
| 2021-08-24 | $27.78 | $27.88 | $27.76 | $27.82 | $27.82 | 5,692 |
| 2021-08-23 | $27.88 | $27.90 | $27.81 | $27.81 | $27.81 | 10,713 |
| 2021-08-20 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 1 |
| 2021-08-19 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 1 |
| 2021-08-18 | $27.61 | $27.67 | $27.49 | $27.49 | $27.49 | 2,175 |
| 2021-08-17 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 2 |
| 2021-08-16 | $27.68 | $27.81 | $27.68 | $27.81 | $27.81 | 586 |
| 2021-08-13 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 45 |
| 2021-08-12 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 400 |
| 2021-08-11 | $27.66 | $27.71 | $27.65 | $27.71 | $27.71 | 400 |
| 2021-08-10 | $27.70 | $27.70 | $27.66 | $27.66 | $27.66 | 100 |
| 2021-08-09 | $27.68 | $27.68 | $27.66 | $27.66 | $27.66 | 206 |
| 2021-08-06 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2021-08-05 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2021-08-04 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 2,594 |
| 2021-08-03 | $27.48 | $27.59 | $27.48 | $27.59 | $27.59 | 2,594 |
| 2021-08-02 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 982 |
| 2021-07-30 | $27.47 | $27.48 | $27.47 | $27.48 | $27.48 | 8,444 |
| 2021-07-29 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 2 |
| 2021-07-28 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2021-07-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2021-07-26 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 1 |
| 2021-07-23 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 1 |
| 2021-07-22 | $27.45 | $27.46 | $27.40 | $27.42 | $27.42 | 456 |
| 2021-07-21 | $27.30 | $27.39 | $27.30 | $27.39 | $27.39 | 301 |
| 2021-07-20 | $27.10 | $27.25 | $27.10 | $27.25 | $27.25 | 397 |
| 2021-07-19 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 21 |
| 2021-07-16 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2021-07-15 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 202 |
| 2021-07-14 | $27.47 | $27.47 | $27.44 | $27.44 | $27.44 | 202 |
| 2021-07-13 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 13 |
| 2021-07-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2021-07-09 | $27.42 | $27.46 | $27.42 | $27.46 | $27.46 | 200 |
| 2021-07-08 | $27.05 | $27.22 | $27.04 | $27.22 | $27.22 | 2,000 |
| 2021-07-07 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 95 |
| 2021-07-06 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 1 |
| 2021-07-02 | $27.30 | $27.42 | $27.30 | $27.42 | $27.42 | 5,124 |
| 2021-07-01 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 1,157 |
| 2021-06-30 | $27.16 | $27.23 | $27.16 | $27.23 | $27.23 | 1,157 |
| 2021-06-29 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 10 |
| 2021-06-28 | $27.07 | $27.21 | $27.07 | $27.21 | $27.21 | 2,828 |
| 2021-06-25 | $27.11 | $27.19 | $27.11 | $27.19 | $27.19 | 171 |
| 2021-06-24 | $27.15 | $27.15 | $27.13 | $27.14 | $27.14 | 1,574 |
| 2021-06-23 | $27.06 | $27.06 | $27.02 | $27.02 | $27.02 | 1,300 |
| 2021-06-22 | $26.83 | $27.04 | $26.83 | $27.04 | $27.04 | 3,582 |
| 2021-06-21 | $26.79 | $26.89 | $26.79 | $26.89 | $26.89 | 235 |
| 2021-06-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 1 |
| 2021-06-17 | $26.82 | $26.90 | $26.81 | $26.90 | $26.90 | 1,110 |
| 2021-06-16 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1 |
| 2021-06-15 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 114 |
| 2021-06-14 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 70 |
| 2021-06-11 | $26.94 | $26.97 | $26.92 | $26.97 | $26.97 | 1,185 |
| 2021-06-10 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 201 |
| 2021-06-09 | $26.84 | $26.86 | $26.79 | $26.79 | $26.79 | 1,106 |
| 2021-06-08 | $26.88 | $26.88 | $26.82 | $26.82 | $26.82 | 4,415 |
| 2021-06-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 401 |
| 2021-06-04 | $26.80 | $26.80 | $26.74 | $26.80 | $26.80 | 401 |
| 2021-06-03 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 565 |
| 2021-06-02 | $26.72 | $26.74 | $26.69 | $26.69 | $26.69 | 12,280 |
| 2021-06-01 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 125 |
| 2021-05-28 | $26.67 | $26.78 | $26.67 | $26.71 | $26.71 | 3,194 |
| 2021-05-27 | $26.73 | $26.75 | $26.67 | $26.67 | $26.67 | 744 |
| 2021-05-26 | $26.63 | $26.65 | $26.58 | $26.59 | $26.59 | 8,641 |
| 2021-05-25 | $26.60 | $26.60 | $26.48 | $26.52 | $26.52 | 2,914 |
| 2021-05-24 | $26.49 | $26.58 | $26.49 | $26.58 | $26.58 | 5,393 |
| 2021-05-21 | $26.39 | $26.39 | $26.36 | $26.36 | $26.36 | 2,056 |
| 2021-05-20 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 68 |
| 2021-05-19 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 51 |
| 2021-05-18 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 95 |
| 2021-05-17 | $26.41 | $26.41 | $26.37 | $26.37 | $26.37 | 1,470 |
| 2021-05-14 | $26.27 | $26.52 | $26.25 | $26.47 | $26.47 | 21,909 |
| 2021-05-13 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 2 |
| 2021-05-12 | $26.19 | $26.19 | $25.74 | $25.74 | $25.74 | 3,362 |
| 2021-05-11 | $26.20 | $26.32 | $26.20 | $26.31 | $26.31 | 1,212 |
| 2021-05-10 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 139 |
| 2021-05-07 | $26.58 | $26.73 | $26.58 | $26.68 | $26.68 | 613 |
| 2021-05-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2 |
| 2021-05-05 | $26.45 | $26.46 | $26.36 | $26.36 | $26.36 | 483 |
| 2021-05-04 | $26.36 | $26.36 | $26.22 | $26.32 | $26.32 | 29,670 |
| 2021-05-03 | $26.61 | $26.61 | $26.39 | $26.39 | $26.39 | 782 |
| 2021-04-30 | $26.41 | $26.45 | $26.41 | $26.41 | $26.41 | 1,164 |
| 2021-04-29 | $26.50 | $26.56 | $26.47 | $26.47 | $26.47 | 1,008 |
| 2021-04-28 | $26.45 | $26.45 | $26.38 | $26.38 | $26.38 | 210 |
| 2021-04-27 | $26.39 | $26.39 | $26.32 | $26.38 | $26.38 | 7,044 |
| 2021-04-26 | $26.44 | $26.44 | $26.36 | $26.36 | $26.36 | 2,813 |
| 2021-04-23 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 14 |
| 2021-04-22 | $26.40 | $26.40 | $26.12 | $26.12 | $26.12 | 2,243 |
| 2021-04-21 | $26.22 | $26.37 | $26.22 | $26.35 | $26.35 | 9,875 |
| 2021-04-20 | $26.23 | $26.23 | $26.08 | $26.09 | $26.09 | 6,215 |
| 2021-04-19 | $26.41 | $26.41 | $26.20 | $26.26 | $26.26 | 8,361 |
| 2021-04-16 | $26.45 | $26.45 | $26.28 | $26.33 | $26.33 | 6,748 |
| 2021-04-15 | $26.30 | $26.30 | $26.28 | $26.30 | $26.30 | 541 |
| 2021-04-14 | $26.20 | $26.20 | $26.07 | $26.07 | $26.07 | 2,602 |
| 2021-04-13 | $26.15 | $26.22 | $26.06 | $26.19 | $26.19 | 4,299 |
| 2021-04-12 | $26.07 | $26.07 | $26.06 | $26.07 | $26.07 | 1,181 |
| 2021-04-09 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 389 |
| 2021-04-08 | $26.02 | $26.02 | $25.89 | $25.95 | $25.95 | 20,020 |
| 2021-04-07 | $25.92 | $25.92 | $25.84 | $25.84 | $25.84 | 11,882 |
| 2021-04-06 | $25.85 | $25.92 | $25.84 | $25.84 | $25.84 | 14,723 |
| 2021-04-05 | $25.80 | $25.93 | $25.79 | $25.89 | $25.89 | 17,492 |
| 2021-04-01 | $25.54 | $25.62 | $25.43 | $25.62 | $25.62 | 147,548 |
Innovator U.S. Equity Accelerated ETF - April (XDAP) News Headlines
Recent Innovator U.S. Equity Accelerated ETF - April (XDAP) News
Similar Companies to Innovator U.S. Equity Accelerated ETF - April (XDAP) 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 | -- | -- | -- |