Innovator U.S. Equity Accelerated ETF - April (XDAP) Exchange: BATS

Data as of March 28, 2024

$31.47 ($-0.01) -0.02%

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 March 28, 2024
Open $31.46
Previous Close $31.47
High $31.50
Low $31.46
Adjusted Open $31.46
Previous Adjusted Close $31.47
Adjusted High $31.50
Adjusted Low $31.46

About Innovator U.S. Equity Accelerated ETF - April (XDAP)

Innovator U.S. Equity Accelerated ETF - April

Historical Stock Data for Innovator U.S. Equity Accelerated ETF - April (XDAP)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.