Innovator U.S. Equity Accelerated ETF - July (XDJL) Exchange: BATS
Data as of May 9, 2025
$34.40 ($0.25) 0.74%
Innovator U.S. Equity Accelerated ETF - July - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated ETF - July.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.29 |
| Previous Close | $34.40 |
| High | $34.40 |
| Low | $34.29 |
| Adjusted Open | $34.29 |
| Previous Adjusted Close | $34.40 |
| Adjusted High | $34.40 |
| Adjusted Low | $34.29 |
About Innovator U.S. Equity Accelerated ETF - July (XDJL)
Innovator U.S. Equity Accelerated ETF - July
Invest in Innovator U.S. Equity Accelerated ETF - July (XDJL)
Historical Stock Data for Innovator U.S. Equity Accelerated ETF - July (XDJL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $34.29 | $34.40 | $34.29 | $34.40 | $34.40 | 347 |
| 2025-05-07 | $34.00 | $34.15 | $34.00 | $34.15 | $34.15 | 235 |
| 2025-05-06 | $34.02 | $34.13 | $34.02 | $34.03 | $34.03 | 451 |
| 2025-05-05 | $34.31 | $34.45 | $34.29 | $34.29 | $34.29 | 539 |
| 2025-05-02 | $34.38 | $34.51 | $34.38 | $34.51 | $34.51 | 423 |
| 2025-05-01 | $34.29 | $34.29 | $34.00 | $34.00 | $34.00 | 1,629 |
| 2025-04-30 | $32.93 | $33.73 | $32.93 | $33.73 | $33.73 | 1,856 |
| 2025-04-29 | $33.36 | $33.66 | $33.36 | $33.66 | $33.66 | 101 |
| 2025-04-28 | $33.08 | $33.45 | $33.08 | $33.45 | $33.45 | 1,614 |
| 2025-04-25 | $32.99 | $33.35 | $32.99 | $33.35 | $33.35 | 441 |
| 2025-04-24 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 241 |
| 2025-04-23 | $32.64 | $32.64 | $32.30 | $32.30 | $32.30 | 2,001 |
| 2025-04-22 | $31.33 | $31.61 | $31.33 | $31.61 | $31.61 | 239 |
| 2025-04-21 | $31.09 | $31.09 | $30.69 | $30.69 | $30.69 | 188 |
| 2025-04-17 | $31.66 | $31.72 | $31.61 | $31.61 | $31.61 | 1,564 |
| 2025-04-16 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 64 |
| 2025-04-15 | $32.56 | $32.72 | $32.36 | $32.49 | $32.49 | 2,733 |
| 2025-04-14 | $32.41 | $32.58 | $32.41 | $32.58 | $32.58 | 2,501 |
| 2025-04-11 | $31.67 | $32.26 | $31.67 | $32.26 | $32.26 | 135 |
| 2025-04-10 | $31.89 | $31.89 | $31.02 | $31.52 | $31.52 | 1,071 |
| 2025-04-09 | $29.71 | $32.87 | $29.71 | $32.87 | $32.87 | 2,949 |
| 2025-04-08 | $31.46 | $31.46 | $29.52 | $29.55 | $29.55 | 7,757 |
| 2025-04-07 | $30.20 | $30.58 | $30.06 | $30.06 | $30.06 | 1,077 |
| 2025-04-04 | $31.03 | $31.03 | $30.16 | $30.16 | $30.16 | 342 |
| 2025-04-03 | $32.75 | $32.76 | $32.44 | $32.44 | $32.44 | 3,226 |
| 2025-04-02 | $33.60 | $34.34 | $33.60 | $34.34 | $34.34 | 2,066 |
| 2025-04-01 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
| 2025-03-31 | $33.29 | $33.96 | $33.29 | $33.96 | $33.96 | 553 |
| 2025-03-28 | $34.32 | $34.32 | $33.75 | $33.75 | $33.75 | 591 |
| 2025-03-27 | $34.48 | $34.50 | $34.48 | $34.50 | $34.50 | 4,199 |
| 2025-03-26 | $34.55 | $34.57 | $34.55 | $34.57 | $34.57 | 406 |
| 2025-03-25 | $34.87 | $34.91 | $34.83 | $34.91 | $34.91 | 10,562 |
| 2025-03-24 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 2 |
| 2025-03-21 | $34.16 | $34.24 | $34.16 | $34.24 | $34.24 | 1,000 |
| 2025-03-20 | $34.22 | $34.25 | $34.21 | $34.22 | $34.22 | 3,454 |
| 2025-03-19 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 0 |
| 2025-03-18 | $33.91 | $33.91 | $33.82 | $33.88 | $33.88 | 636 |
| 2025-03-17 | $34.12 | $34.33 | $34.11 | $34.28 | $34.28 | 1,464 |
| 2025-03-14 | $33.65 | $34.01 | $33.65 | $34.01 | $34.01 | 27,392 |
| 2025-03-13 | $33.59 | $33.59 | $33.15 | $33.22 | $33.22 | 2,587 |
| 2025-03-12 | $33.80 | $33.81 | $33.39 | $33.73 | $33.73 | 5,144 |
| 2025-03-11 | $33.68 | $33.80 | $33.28 | $33.55 | $33.55 | 1,444 |
| 2025-03-10 | $34.06 | $34.07 | $33.74 | $33.74 | $33.74 | 387 |
| 2025-03-07 | $34.42 | $34.62 | $34.29 | $34.62 | $34.62 | 809 |
| 2025-03-06 | $34.51 | $34.68 | $34.27 | $34.39 | $34.39 | 5,737 |
| 2025-03-05 | $34.63 | $34.95 | $34.60 | $34.93 | $34.93 | 4,052 |
| 2025-03-04 | $34.40 | $34.92 | $34.40 | $34.61 | $34.61 | 4,096 |
| 2025-03-03 | $35.25 | $35.29 | $34.78 | $34.86 | $34.86 | 4,191 |
| 2025-02-28 | $35.08 | $35.34 | $35.08 | $35.34 | $35.34 | 895 |
| 2025-02-27 | $35.29 | $35.36 | $34.99 | $34.99 | $34.99 | 6,824 |
| 2025-02-26 | $35.49 | $35.53 | $35.37 | $35.37 | $35.37 | 540 |
| 2025-02-25 | $35.26 | $35.38 | $35.20 | $35.35 | $35.35 | 3,883 |
| 2025-02-24 | $35.47 | $35.56 | $35.47 | $35.47 | $35.47 | 7,912 |
| 2025-02-21 | $35.68 | $35.68 | $35.54 | $35.54 | $35.54 | 2,660 |
| 2025-02-20 | $35.75 | $35.84 | $35.74 | $35.84 | $35.84 | 3,292 |
| 2025-02-19 | $35.76 | $35.87 | $35.76 | $35.87 | $35.87 | 1,249 |
| 2025-02-18 | $35.76 | $35.81 | $35.76 | $35.81 | $35.81 | 2,914 |
| 2025-02-14 | $35.75 | $35.78 | $35.75 | $35.78 | $35.78 | 3,133 |
| 2025-02-13 | $35.71 | $35.75 | $35.71 | $35.75 | $35.75 | 19,981 |
| 2025-02-12 | $35.50 | $35.61 | $35.50 | $35.55 | $35.55 | 1,620 |
| 2025-02-11 | $35.59 | $35.64 | $35.59 | $35.64 | $35.64 | 4,264 |
| 2025-02-10 | $35.57 | $35.61 | $35.57 | $35.57 | $35.57 | 6,120 |
| 2025-02-07 | $35.47 | $35.55 | $35.45 | $35.45 | $35.45 | 8,435 |
| 2025-02-06 | $35.57 | $35.60 | $35.55 | $35.60 | $35.60 | 5,503 |
| 2025-02-05 | $35.43 | $35.54 | $35.43 | $35.53 | $35.53 | 1,646 |
| 2025-02-04 | $35.41 | $35.48 | $35.41 | $35.46 | $35.46 | 7,527 |
| 2025-02-03 | $35.07 | $35.37 | $35.07 | $35.32 | $35.32 | 3,866 |
| 2025-01-31 | $35.61 | $35.64 | $35.44 | $35.44 | $35.44 | 7,165 |
| 2025-01-30 | $35.48 | $35.55 | $35.48 | $35.55 | $35.55 | 183 |
| 2025-01-29 | $35.42 | $35.47 | $35.42 | $35.47 | $35.47 | 204 |
| 2025-01-28 | $35.37 | $35.52 | $35.35 | $35.52 | $35.52 | 230 |
| 2025-01-27 | $35.25 | $35.32 | $35.25 | $35.29 | $35.29 | 5,164 |
| 2025-01-24 | $35.57 | $35.58 | $35.52 | $35.58 | $35.58 | 2,404 |
| 2025-01-23 | $35.53 | $35.59 | $35.53 | $35.59 | $35.59 | 6,937 |
| 2025-01-22 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 138 |
| 2025-01-21 | $35.35 | $35.47 | $35.35 | $35.47 | $35.47 | 3,900 |
| 2025-01-17 | $35.20 | $35.28 | $35.20 | $35.28 | $35.28 | 2,137 |
| 2025-01-16 | $35.15 | $35.15 | $35.10 | $35.10 | $35.10 | 144 |
| 2025-01-15 | $35.04 | $35.13 | $35.03 | $35.13 | $35.13 | 875 |
| 2025-01-14 | $34.57 | $34.68 | $34.55 | $34.62 | $34.62 | 4,869 |
| 2025-01-13 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2025-01-10 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 184 |
| 2025-01-08 | $34.79 | $34.92 | $34.79 | $34.92 | $34.92 | 169 |
| 2025-01-07 | $34.96 | $34.96 | $34.87 | $34.87 | $34.87 | 268 |
| 2025-01-06 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 70 |
| 2025-01-03 | $35.00 | $35.03 | $35.00 | $35.01 | $35.01 | 6,305 |
| 2025-01-02 | $34.86 | $34.86 | $34.59 | $34.73 | $34.73 | 1,174 |
| 2024-12-31 | $34.77 | $34.79 | $34.71 | $34.73 | $34.73 | 2,856 |
| 2024-12-30 | $34.73 | $34.86 | $34.73 | $34.86 | $34.86 | 345 |
| 2024-12-27 | $34.93 | $34.99 | $34.93 | $34.99 | $34.99 | 2,729 |
| 2024-12-26 | $35.19 | $35.20 | $35.19 | $35.20 | $35.20 | 104 |
| 2024-12-24 | $35.05 | $35.19 | $35.05 | $35.19 | $35.19 | 1,299 |
| 2024-12-23 | $34.85 | $34.97 | $34.85 | $34.97 | $34.97 | 287 |
| 2024-12-20 | $34.48 | $34.92 | $34.48 | $34.75 | $34.75 | 2,196 |
| 2024-12-19 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 32 |
| 2024-12-18 | $35.12 | $35.21 | $34.47 | $34.53 | $34.53 | 13,491 |
| 2024-12-17 | $35.11 | $35.13 | $35.07 | $35.13 | $35.13 | 3,151 |
| 2024-12-16 | $35.14 | $35.19 | $35.14 | $35.19 | $35.19 | 299 |
| 2024-12-13 | $35.14 | $35.15 | $35.08 | $35.15 | $35.15 | 5,249 |
| 2024-12-12 | $35.08 | $35.20 | $35.08 | $35.14 | $35.14 | 688 |
| 2024-12-11 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 9 |
| 2024-12-10 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 54 |
| 2024-12-09 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2024-12-06 | $35.17 | $35.21 | $35.17 | $35.21 | $35.21 | 724 |
| 2024-12-05 | $35.14 | $35.21 | $35.14 | $35.16 | $35.16 | 638 |
| 2024-12-04 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 194 |
| 2024-12-03 | $35.12 | $35.13 | $35.12 | $35.13 | $35.13 | 448 |
| 2024-12-02 | $35.08 | $35.12 | $35.07 | $35.12 | $35.12 | 8,972 |
| 2024-11-29 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 26 |
| 2024-11-27 | $34.93 | $34.97 | $34.93 | $34.97 | $34.97 | 169 |
| 2024-11-26 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 31 |
| 2024-11-25 | $34.80 | $34.90 | $34.80 | $34.90 | $34.90 | 1,053 |
| 2024-11-22 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 113 |
| 2024-11-21 | $34.69 | $34.72 | $34.69 | $34.72 | $34.72 | 497 |
| 2024-11-20 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 0 |
| 2024-11-19 | $34.66 | $34.66 | $34.62 | $34.63 | $34.63 | 379 |
| 2024-11-18 | $34.49 | $34.57 | $34.49 | $34.57 | $34.57 | 3,682 |
| 2024-11-15 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 100 |
| 2024-11-14 | $34.73 | $34.75 | $34.73 | $34.75 | $34.75 | 355 |
| 2024-11-13 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 178 |
| 2024-11-12 | $34.79 | $34.79 | $34.77 | $34.79 | $34.79 | 1,630 |
| 2024-11-11 | $34.82 | $34.85 | $34.78 | $34.85 | $34.85 | 1,401 |
| 2024-11-08 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 19 |
| 2024-11-07 | $34.70 | $34.75 | $34.70 | $34.75 | $34.75 | 2,136 |
| 2024-11-06 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 37 |
| 2024-11-05 | $34.05 | $34.10 | $34.03 | $34.10 | $34.10 | 2,968 |
| 2024-11-04 | $33.85 | $33.88 | $33.81 | $33.81 | $33.81 | 1,060 |
| 2024-11-01 | $33.99 | $34.01 | $33.82 | $33.84 | $33.84 | 1,181 |
| 2024-10-31 | $33.83 | $33.83 | $33.71 | $33.71 | $33.71 | 414 |
| 2024-10-30 | $34.28 | $34.28 | $34.17 | $34.18 | $34.18 | 1,087 |
| 2024-10-29 | $34.19 | $34.26 | $34.19 | $34.26 | $34.26 | 673 |
| 2024-10-28 | $34.24 | $34.27 | $34.22 | $34.23 | $34.23 | 830 |
| 2024-10-25 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2024-10-24 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 44 |
| 2024-10-23 | $34.02 | $34.11 | $34.01 | $34.11 | $34.11 | 3,309 |
| 2024-10-22 | $34.21 | $34.27 | $34.19 | $34.27 | $34.27 | 756 |
| 2024-10-21 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 0 |
| 2024-10-18 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2024-10-17 | $34.19 | $34.22 | $34.17 | $34.22 | $34.22 | 5,396 |
| 2024-10-16 | $34.14 | $34.19 | $34.14 | $34.19 | $34.19 | 2,505 |
| 2024-10-15 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
| 2024-10-14 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 0 |
| 2024-10-11 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2024-10-10 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2024-10-09 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2024-10-08 | $33.75 | $33.85 | $33.75 | $33.85 | $33.85 | 136 |
| 2024-10-07 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 58 |
| 2024-10-04 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2024-10-03 | $33.59 | $33.62 | $33.55 | $33.62 | $33.62 | 2,417 |
| 2024-10-02 | $33.64 | $33.69 | $33.64 | $33.69 | $33.69 | 700 |
| 2024-10-01 | $33.76 | $33.76 | $33.69 | $33.69 | $33.69 | 6,029 |
| 2024-09-30 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 56 |
| 2024-09-27 | $33.89 | $33.89 | $33.76 | $33.76 | $33.76 | 7,105 |
| 2024-09-26 | $33.80 | $33.85 | $33.80 | $33.85 | $33.85 | 6,347 |
| 2024-09-25 | $33.79 | $33.80 | $33.76 | $33.77 | $33.77 | 7,820 |
| 2024-09-24 | $33.81 | $33.84 | $33.81 | $33.84 | $33.84 | 2,103 |
| 2024-09-23 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 36 |
| 2024-09-20 | $33.64 | $33.71 | $33.64 | $33.71 | $33.71 | 2,046 |
| 2024-09-19 | $33.79 | $33.79 | $33.74 | $33.74 | $33.74 | 250 |
| 2024-09-18 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 120 |
| 2024-09-17 | $33.48 | $33.48 | $33.36 | $33.36 | $33.36 | 300 |
| 2024-09-16 | $33.25 | $33.37 | $33.21 | $33.37 | $33.37 | 3,117 |
| 2024-09-13 | $33.26 | $33.33 | $33.26 | $33.33 | $33.33 | 2,150 |
| 2024-09-12 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 60 |
| 2024-09-11 | $32.53 | $32.97 | $32.25 | $32.97 | $32.97 | 2,259 |
| 2024-09-10 | $32.68 | $32.68 | $32.56 | $32.67 | $32.67 | 2,649 |
| 2024-09-09 | $32.56 | $32.56 | $32.52 | $32.53 | $32.53 | 4,920 |
| 2024-09-06 | $32.32 | $32.36 | $32.22 | $32.22 | $32.22 | 6,047 |
| 2024-09-05 | $32.82 | $32.82 | $32.70 | $32.76 | $32.76 | 2,741 |
| 2024-09-04 | $32.81 | $32.89 | $32.78 | $32.79 | $32.79 | 3,197 |
| 2024-09-03 | $33.18 | $33.18 | $32.86 | $32.86 | $32.86 | 9,319 |
| 2024-08-30 | $33.30 | $33.43 | $33.18 | $33.43 | $33.43 | 5,535 |
| 2024-08-29 | $33.36 | $33.39 | $33.16 | $33.20 | $33.20 | 2,371 |
| 2024-08-28 | $33.27 | $33.27 | $33.02 | $33.17 | $33.17 | 3,869 |
| 2024-08-27 | $33.28 | $33.34 | $33.25 | $33.30 | $33.30 | 12,549 |
| 2024-08-26 | $33.25 | $33.26 | $33.21 | $33.23 | $33.23 | 2,060 |
| 2024-08-23 | $33.23 | $33.31 | $33.23 | $33.31 | $33.31 | 820 |
| 2024-08-22 | $33.03 | $33.06 | $32.95 | $32.96 | $32.96 | 9,731 |
| 2024-08-21 | $33.14 | $33.22 | $33.14 | $33.22 | $33.22 | 132 |
| 2024-08-20 | $33.05 | $33.19 | $33.05 | $33.08 | $33.08 | 4,273 |
| 2024-08-19 | $32.93 | $33.16 | $32.93 | $33.16 | $33.16 | 1,548 |
| 2024-08-16 | $32.95 | $32.99 | $32.92 | $32.92 | $32.92 | 1,071 |
| 2024-08-15 | $32.89 | $32.89 | $32.84 | $32.84 | $32.84 | 392 |
| 2024-08-14 | $32.39 | $32.49 | $32.39 | $32.46 | $32.46 | 9,171 |
| 2024-08-13 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 190 |
| 2024-08-12 | $31.89 | $31.89 | $31.79 | $31.79 | $31.79 | 999 |
| 2024-08-09 | $31.76 | $31.79 | $31.76 | $31.79 | $31.79 | 172 |
| 2024-08-08 | $31.20 | $31.60 | $31.20 | $31.58 | $31.58 | 4,447 |
| 2024-08-07 | $31.67 | $31.67 | $30.93 | $30.93 | $30.93 | 1,768 |
| 2024-08-06 | $30.83 | $31.43 | $30.81 | $31.18 | $31.18 | 15,102 |
| 2024-08-05 | $30.32 | $30.92 | $30.23 | $30.76 | $30.76 | 27,521 |
| 2024-08-02 | $31.80 | $31.81 | $31.51 | $31.64 | $31.64 | 5,397 |
| 2024-08-01 | $32.41 | $32.41 | $32.22 | $32.22 | $32.22 | 1,596 |
| 2024-07-31 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2024-07-30 | $32.17 | $32.26 | $32.17 | $32.26 | $32.26 | 100 |
| 2024-07-29 | $32.46 | $32.46 | $32.36 | $32.36 | $32.36 | 518 |
| 2024-07-26 | $32.30 | $32.30 | $32.28 | $32.28 | $32.28 | 794 |
| 2024-07-25 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2024-07-24 | $32.39 | $32.39 | $32.12 | $32.12 | $32.12 | 2,010 |
| 2024-07-23 | $32.82 | $32.82 | $32.74 | $32.74 | $32.74 | 897 |
| 2024-07-22 | $32.68 | $32.79 | $32.65 | $32.79 | $32.79 | 3,125 |
| 2024-07-19 | $32.55 | $32.55 | $32.50 | $32.50 | $32.50 | 2,905 |
| 2024-07-18 | $32.64 | $32.71 | $32.63 | $32.66 | $32.66 | 3,234 |
| 2024-07-17 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 106 |
| 2024-07-16 | $33.07 | $33.17 | $33.07 | $33.15 | $33.15 | 5,505 |
| 2024-07-15 | $33.13 | $33.13 | $33.01 | $33.01 | $33.01 | 3,424 |
| 2024-07-12 | $33.01 | $33.01 | $32.98 | $32.98 | $32.98 | 358 |
| 2024-07-11 | $33.03 | $33.07 | $32.82 | $32.86 | $32.86 | 5,162 |
| 2024-07-10 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 1,460 |
| 2024-07-09 | $32.87 | $32.87 | $32.81 | $32.81 | $32.81 | 415 |
| 2024-07-08 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 80 |
| 2024-07-05 | $32.73 | $32.78 | $32.66 | $32.78 | $32.78 | 2,164 |
| 2024-07-03 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 20 |
| 2024-07-02 | $32.50 | $32.54 | $32.50 | $32.54 | $32.54 | 955 |
| 2024-07-01 | $32.27 | $32.40 | $32.27 | $32.40 | $32.40 | 1,398 |
| 2024-06-28 | $32.31 | $32.31 | $32.25 | $32.25 | $32.25 | 701 |
| 2024-06-27 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2024-06-26 | $32.29 | $32.29 | $32.25 | $32.25 | $32.25 | 1,467 |
| 2024-06-25 | $32.27 | $32.27 | $32.23 | $32.25 | $32.25 | 9,801 |
| 2024-06-24 | $32.26 | $32.26 | $32.24 | $32.24 | $32.24 | 158 |
| 2024-06-21 | $32.20 | $32.24 | $32.20 | $32.24 | $32.24 | 581 |
| 2024-06-20 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 50 |
| 2024-06-18 | $32.24 | $32.24 | $32.22 | $32.22 | $32.22 | 134 |
| 2024-06-17 | $32.23 | $32.23 | $32.21 | $32.21 | $32.21 | 500 |
| 2024-06-14 | $32.22 | $32.22 | $32.20 | $32.20 | $32.20 | 238 |
| 2024-06-13 | $32.21 | $32.21 | $32.05 | $32.19 | $32.19 | 565 |
| 2024-06-12 | $32.20 | $32.20 | $32.18 | $32.18 | $32.18 | 419 |
| 2024-06-11 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 4 |
| 2024-06-10 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 125 |
| 2024-06-07 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 1 |
| 2024-06-06 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 24 |
| 2024-06-05 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 60 |
| 2024-06-04 | $32.09 | $32.13 | $32.09 | $32.13 | $32.13 | 1,500 |
| 2024-06-03 | $32.13 | $32.15 | $32.12 | $32.12 | $32.12 | 1,545 |
| 2024-05-31 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2024-05-30 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 102 |
| 2024-05-29 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 0 |
| 2024-05-28 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 15 |
| 2024-05-24 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 107 |
| 2024-05-23 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2024-05-22 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 0 |
| 2024-05-21 | $32.03 | $32.05 | $32.03 | $32.05 | $32.05 | 551 |
| 2024-05-20 | $32.02 | $32.04 | $32.02 | $32.04 | $32.04 | 171 |
| 2024-05-17 | $32.03 | $32.03 | $32.01 | $32.01 | $32.01 | 153 |
| 2024-05-16 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2024-05-15 | $31.98 | $32.01 | $31.96 | $31.99 | $31.99 | 7,700 |
| 2024-05-14 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 0 |
| 2024-05-13 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 0 |
| 2024-05-10 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 98 |
| 2024-05-09 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2024-05-08 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2024-05-07 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
| 2024-05-06 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 77 |
| 2024-05-03 | $31.75 | $31.80 | $31.75 | $31.77 | $31.77 | 450 |
| 2024-05-02 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2024-05-01 | $31.55 | $31.57 | $31.55 | $31.57 | $31.57 | 300 |
| 2024-04-30 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 0 |
| 2024-04-29 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 12 |
| 2024-04-26 | $31.68 | $31.68 | $31.63 | $31.63 | $31.63 | 150 |
| 2024-04-25 | $31.49 | $31.50 | $31.49 | $31.50 | $31.50 | 700 |
| 2024-04-24 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1 |
| 2024-04-23 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2024-04-22 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 42 |
| 2024-04-19 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-04-18 | $31.39 | $31.41 | $31.29 | $31.29 | $31.29 | 4,647 |
| 2024-04-17 | $31.29 | $31.34 | $31.29 | $31.32 | $31.32 | 630 |
| 2024-04-16 | $31.35 | $31.42 | $31.34 | $31.35 | $31.35 | 1,586 |
| 2024-04-15 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2024-04-12 | $31.46 | $31.49 | $31.46 | $31.46 | $31.46 | 2,376 |
| 2024-04-11 | $31.54 | $31.64 | $31.53 | $31.60 | $31.60 | 1,814 |
| 2024-04-10 | $31.56 | $31.56 | $31.50 | $31.53 | $31.53 | 128,989 |
| 2024-04-09 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 12 |
| 2024-04-08 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 0 |
| 2024-04-05 | $31.57 | $31.57 | $31.51 | $31.54 | $31.54 | 2,102 |
| 2024-04-04 | $31.53 | $31.53 | $31.46 | $31.46 | $31.46 | 3,500 |
| 2024-04-03 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 8 |
| 2024-04-02 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2024-04-01 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 70 |
| 2024-03-28 | $31.58 | $31.62 | $31.58 | $31.62 | $31.62 | 1,047 |
| 2024-03-27 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 114 |
| 2024-03-26 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2024-03-25 | $31.60 | $31.60 | $31.55 | $31.55 | $31.55 | 1,300 |
| 2024-03-22 | $31.60 | $31.60 | $31.56 | $31.56 | $31.56 | 1,754 |
| 2024-03-21 | $31.57 | $31.57 | $31.55 | $31.55 | $31.55 | 569 |
| 2024-03-20 | $31.42 | $31.52 | $31.42 | $31.52 | $31.52 | 209 |
| 2024-03-19 | $31.45 | $31.45 | $31.43 | $31.44 | $31.44 | 1,330 |
| 2024-03-18 | $31.39 | $31.40 | $31.39 | $31.40 | $31.40 | 1,900 |
| 2024-03-15 | $31.32 | $31.33 | $31.32 | $31.33 | $31.33 | 2,651 |
| 2024-03-14 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 315 |
| 2024-03-13 | $31.45 | $31.47 | $31.45 | $31.45 | $31.45 | 7,656 |
| 2024-03-12 | $31.39 | $31.45 | $31.38 | $31.45 | $31.45 | 9,431 |
| 2024-03-11 | $31.26 | $31.33 | $31.26 | $31.33 | $31.33 | 1,176 |
| 2024-03-08 | $31.42 | $31.42 | $31.31 | $31.32 | $31.32 | 10,050 |
| 2024-03-07 | $31.19 | $31.36 | $31.16 | $31.36 | $31.36 | 25,028 |
| 2024-03-06 | $31.23 | $31.28 | $31.23 | $31.28 | $31.28 | 127 |
| 2024-03-05 | $31.20 | $31.23 | $31.20 | $31.23 | $31.23 | 515 |
| 2024-03-04 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2024-03-01 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2024-02-29 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 3 |
| 2024-02-28 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2024-02-27 | $31.21 | $31.23 | $31.21 | $31.23 | $31.23 | 185 |
| 2024-02-26 | $31.20 | $31.20 | $31.19 | $31.19 | $31.19 | 144 |
| 2024-02-23 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-02-22 | $31.17 | $31.17 | $31.16 | $31.16 | $31.16 | 400 |
| 2024-02-21 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 4 |
| 2024-02-20 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 71 |
| 2024-02-16 | $31.08 | $31.08 | $31.00 | $31.00 | $31.00 | 149 |
| 2024-02-15 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 0 |
| 2024-02-14 | $30.87 | $30.96 | $30.87 | $30.96 | $30.96 | 336 |
| 2024-02-13 | $30.81 | $30.82 | $30.67 | $30.82 | $30.82 | 759 |
| 2024-02-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-02-09 | $30.98 | $31.03 | $30.98 | $31.03 | $31.03 | 572 |
| 2024-02-08 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 415 |
| 2024-02-07 | $30.93 | $30.95 | $30.93 | $30.95 | $30.95 | 1,000 |
| 2024-02-06 | $30.82 | $30.84 | $30.82 | $30.84 | $30.84 | 721 |
| 2024-02-05 | $30.74 | $30.82 | $30.74 | $30.82 | $30.82 | 1,818 |
| 2024-02-02 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 32 |
| 2024-02-01 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 9 |
| 2024-01-31 | $30.54 | $30.54 | $30.49 | $30.49 | $30.49 | 510 |
| 2024-01-30 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 68 |
| 2024-01-29 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2024-01-26 | $30.61 | $30.64 | $30.61 | $30.64 | $30.64 | 497 |
| 2024-01-25 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2024-01-24 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 26 |
| 2024-01-23 | $30.56 | $30.58 | $30.56 | $30.58 | $30.58 | 436 |
| 2024-01-22 | $30.50 | $30.51 | $30.50 | $30.51 | $30.51 | 209 |
| 2024-01-19 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 214 |
| 2024-01-18 | $30.08 | $30.20 | $30.04 | $30.20 | $30.20 | 1,713 |
| 2024-01-17 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 38 |
| 2024-01-16 | $30.22 | $30.22 | $30.14 | $30.14 | $30.14 | 891 |
| 2024-01-12 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 66 |
| 2024-01-11 | $30.09 | $30.20 | $30.09 | $30.20 | $30.20 | 442 |
| 2024-01-10 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 33 |
| 2024-01-09 | $30.04 | $30.08 | $30.04 | $30.08 | $30.08 | 182,640 |
| 2024-01-08 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 144 |
| 2024-01-05 | $29.83 | $29.83 | $29.69 | $29.79 | $29.79 | 15,012 |
| 2024-01-04 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 149 |
| 2024-01-03 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 38 |
| 2024-01-02 | $29.90 | $29.93 | $29.88 | $29.93 | $29.93 | 4,188 |
| 2023-12-29 | $30.03 | $30.06 | $30.00 | $30.03 | $30.03 | 1,693 |
| 2023-12-28 | $30.08 | $30.10 | $30.04 | $30.04 | $30.04 | 2,415 |
| 2023-12-27 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 19 |
| 2023-12-26 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 125 |
| 2023-12-22 | $29.94 | $29.94 | $29.81 | $29.88 | $29.88 | 11,151 |
| 2023-12-21 | $29.79 | $29.83 | $29.79 | $29.83 | $29.83 | 254 |
| 2023-12-20 | $29.73 | $29.73 | $29.68 | $29.68 | $29.68 | 2,205 |
| 2023-12-19 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 32 |
| 2023-12-18 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 841 |
| 2023-12-15 | $29.80 | $29.81 | $29.79 | $29.81 | $29.81 | 603 |
| 2023-12-14 | $29.82 | $29.82 | $29.80 | $29.80 | $29.80 | 896 |
| 2023-12-13 | $29.53 | $29.76 | $29.53 | $29.76 | $29.76 | 279 |
| 2023-12-12 | $29.47 | $29.49 | $29.47 | $29.49 | $29.49 | 293 |
| 2023-12-11 | $29.37 | $29.38 | $29.37 | $29.38 | $29.38 | 248 |
| 2023-12-08 | $29.29 | $29.29 | $29.25 | $29.25 | $29.25 | 1,711 |
| 2023-12-07 | $29.17 | $29.17 | $29.15 | $29.15 | $29.15 | 4,845 |
| 2023-12-06 | $29.16 | $29.16 | $28.95 | $28.95 | $28.95 | 1,164 |
| 2023-12-05 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 78 |
| 2023-12-04 | $29.02 | $29.05 | $29.01 | $29.05 | $29.05 | 490 |
| 2023-12-01 | $29.01 | $29.22 | $29.01 | $29.18 | $29.18 | 4,367 |
| 2023-11-30 | $28.96 | $29.06 | $28.96 | $29.06 | $29.06 | 748 |
| 2023-11-29 | $29.00 | $29.03 | $28.93 | $28.95 | $28.95 | 645 |
| 2023-11-28 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2023-11-27 | $29.02 | $29.02 | $28.94 | $28.94 | $28.94 | 1,413 |
| 2023-11-24 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-11-22 | $28.95 | $28.97 | $28.95 | $28.95 | $28.95 | 430 |
| 2023-11-21 | $28.90 | $28.90 | $28.84 | $28.84 | $28.84 | 493 |
| 2023-11-20 | $28.87 | $28.92 | $28.87 | $28.92 | $28.92 | 320 |
| 2023-11-17 | $28.74 | $28.75 | $28.67 | $28.70 | $28.70 | 3,129 |
| 2023-11-16 | $28.60 | $28.67 | $28.59 | $28.65 | $28.65 | 5,610 |
| 2023-11-15 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 148 |
| 2023-11-14 | $28.65 | $28.65 | $28.57 | $28.57 | $28.57 | 411 |
| 2023-11-13 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 93 |
| 2023-11-10 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 107 |
| 2023-11-09 | $27.68 | $27.68 | $27.60 | $27.60 | $27.60 | 3,043 |
| 2023-11-08 | $27.93 | $27.93 | $27.83 | $27.86 | $27.86 | 2,512 |
| 2023-11-07 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 49 |
| 2023-11-06 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 71 |
| 2023-11-03 | $27.65 | $27.69 | $27.65 | $27.69 | $27.69 | 1,349 |
| 2023-11-02 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 79 |
| 2023-11-01 | $26.72 | $26.90 | $26.69 | $26.84 | $26.84 | 1,958 |
| 2023-10-31 | $26.35 | $26.56 | $26.35 | $26.53 | $26.53 | 1,474 |
| 2023-10-30 | $26.36 | $26.43 | $26.16 | $26.37 | $26.37 | 5,406 |
| 2023-10-27 | $26.28 | $26.28 | $25.96 | $25.96 | $25.96 | 3,930 |
| 2023-10-26 | $26.34 | $26.34 | $26.16 | $26.16 | $26.16 | 915 |
| 2023-10-25 | $26.80 | $26.80 | $26.50 | $26.51 | $26.51 | 4,276 |
| 2023-10-24 | $26.90 | $26.97 | $26.78 | $26.95 | $26.95 | 966 |
| 2023-10-23 | $26.91 | $26.91 | $26.72 | $26.72 | $26.72 | 2,431 |
| 2023-10-20 | $26.90 | $26.99 | $26.78 | $26.78 | $26.78 | 10,190 |
| 2023-10-19 | $27.34 | $27.34 | $27.09 | $27.12 | $27.12 | 1,269 |
| 2023-10-18 | $27.51 | $27.51 | $27.37 | $27.37 | $27.37 | 1,876 |
| 2023-10-17 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 66 |
| 2023-10-16 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 68 |
| 2023-10-13 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 80 |
| 2023-10-12 | $27.70 | $27.70 | $27.57 | $27.57 | $27.57 | 626 |
| 2023-10-11 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 174 |
| 2023-10-10 | $27.55 | $27.57 | $27.55 | $27.57 | $27.57 | 1,350 |
| 2023-10-09 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 227 |
| 2023-10-06 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 111 |
| 2023-10-05 | $26.89 | $26.92 | $26.89 | $26.92 | $26.92 | 171 |
| 2023-10-04 | $26.96 | $26.98 | $26.93 | $26.98 | $26.98 | 939 |
| 2023-10-03 | $26.92 | $26.92 | $26.71 | $26.71 | $26.71 | 5,903 |
| 2023-10-02 | $27.05 | $27.14 | $27.05 | $27.14 | $27.14 | 1,126 |
| 2023-09-29 | $27.42 | $27.42 | $27.15 | $27.15 | $27.15 | 889 |
| 2023-09-28 | $27.26 | $27.26 | $27.20 | $27.21 | $27.21 | 1,256 |
| 2023-09-27 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 46 |
| 2023-09-26 | $27.15 | $27.15 | $27.05 | $27.05 | $27.05 | 450 |
| 2023-09-25 | $27.41 | $27.46 | $27.41 | $27.46 | $27.46 | 723 |
| 2023-09-22 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2023-09-21 | $27.55 | $27.55 | $27.45 | $27.45 | $27.45 | 2,265 |
| 2023-09-20 | $28.08 | $28.14 | $27.88 | $27.88 | $27.88 | 1,806 |
| 2023-09-19 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 193 |
| 2023-09-18 | $28.15 | $28.15 | $28.14 | $28.14 | $28.14 | 355 |
| 2023-09-15 | $28.15 | $28.15 | $28.13 | $28.13 | $28.13 | 334 |
| 2023-09-14 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 74 |
| 2023-09-13 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 12 |
| 2023-09-12 | $28.17 | $28.21 | $28.13 | $28.16 | $28.16 | 980 |
| 2023-09-11 | $28.17 | $28.27 | $28.17 | $28.27 | $28.27 | 4,774 |
| 2023-09-08 | $28.12 | $28.19 | $28.12 | $28.12 | $28.12 | 5,810 |
| 2023-09-07 | $28.05 | $28.08 | $28.05 | $28.08 | $28.08 | 271 |
| 2023-09-06 | $28.22 | $28.22 | $28.13 | $28.13 | $28.13 | 757 |
| 2023-09-05 | $28.28 | $28.31 | $28.28 | $28.31 | $28.31 | 1,526 |
| 2023-09-01 | $28.37 | $28.37 | $28.30 | $28.37 | $28.37 | 5,013 |
| 2023-08-31 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 139 |
| 2023-08-30 | $28.36 | $28.36 | $28.28 | $28.33 | $28.33 | 1,655 |
| 2023-08-29 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 1,693 |
| 2023-08-28 | $27.85 | $27.93 | $27.85 | $27.93 | $27.93 | 302 |
| 2023-08-25 | $27.69 | $27.77 | $27.69 | $27.77 | $27.77 | 191 |
| 2023-08-24 | $27.74 | $27.74 | $27.61 | $27.61 | $27.61 | 838 |
| 2023-08-23 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 25 |
| 2023-08-22 | $27.70 | $27.70 | $27.65 | $27.65 | $27.65 | 262 |
| 2023-08-21 | $27.72 | $27.72 | $27.68 | $27.68 | $27.68 | 242 |
| 2023-08-18 | $27.47 | $27.50 | $27.47 | $27.50 | $27.50 | 146 |
| 2023-08-17 | $27.66 | $27.66 | $27.51 | $27.52 | $27.52 | 2,526 |
| 2023-08-16 | $27.91 | $27.91 | $27.70 | $27.71 | $27.71 | 3,379 |
| 2023-08-15 | $27.84 | $27.89 | $27.83 | $27.89 | $27.89 | 2,078 |
| 2023-08-14 | $28.13 | $28.13 | $28.09 | $28.13 | $28.13 | 6,454 |
| 2023-08-11 | $28.01 | $28.01 | $28.00 | $28.00 | $28.00 | 445 |
| 2023-08-10 | $28.04 | $28.12 | $27.99 | $28.02 | $28.02 | 8,933 |
| 2023-08-09 | $28.14 | $28.14 | $27.99 | $27.99 | $27.99 | 189,133 |
| 2023-08-08 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-08-07 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 343 |
| 2023-08-04 | $28.24 | $28.24 | $28.01 | $28.01 | $28.01 | 119 |
| 2023-08-03 | $28.24 | $28.24 | $28.14 | $28.14 | $28.14 | 1,956 |
| 2023-08-02 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 11 |
| 2023-08-01 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-07-31 | $28.54 | $28.54 | $28.49 | $28.51 | $28.51 | 2,057 |
| 2023-07-28 | $28.54 | $28.54 | $28.53 | $28.53 | $28.53 | 200 |
| 2023-07-27 | $28.31 | $28.32 | $28.31 | $28.32 | $28.32 | 162 |
| 2023-07-26 | $28.56 | $28.56 | $28.45 | $28.45 | $28.45 | 404 |
| 2023-07-25 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 18 |
| 2023-07-24 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 66 |
| 2023-07-21 | $28.40 | $28.40 | $28.32 | $28.32 | $28.32 | 499 |
| 2023-07-20 | $28.32 | $28.32 | $28.29 | $28.29 | $28.29 | 664 |
| 2023-07-19 | $28.47 | $28.47 | $28.46 | $28.46 | $28.46 | 1,492 |
| 2023-07-18 | $28.35 | $28.40 | $28.35 | $28.40 | $28.40 | 160 |
| 2023-07-17 | $28.35 | $28.35 | $28.28 | $28.28 | $28.28 | 500 |
| 2023-07-14 | $28.21 | $28.21 | $28.19 | $28.19 | $28.19 | 1,282 |
| 2023-07-13 | $28.23 | $28.25 | $28.22 | $28.22 | $28.22 | 1,298 |
| 2023-07-12 | $28.05 | $28.09 | $28.03 | $28.03 | $28.03 | 7,204 |
| 2023-07-11 | $27.75 | $27.85 | $27.70 | $27.85 | $27.85 | 679 |
| 2023-07-10 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 169 |
| 2023-07-07 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 33 |
| 2023-07-06 | $27.57 | $27.73 | $27.57 | $27.67 | $27.67 | 1,956 |
| 2023-07-05 | $27.87 | $27.92 | $27.87 | $27.88 | $27.88 | 2,865 |
| 2023-07-03 | $27.96 | $27.96 | $27.88 | $27.93 | $27.93 | 5,813 |
| 2023-06-30 | $27.96 | $27.96 | $27.93 | $27.93 | $27.93 | 2,777 |
| 2023-06-29 | $27.95 | $27.95 | $27.89 | $27.89 | $27.89 | 4,752 |
| 2023-06-28 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 31 |
| 2023-06-27 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 2,461 |
| 2023-06-26 | $27.85 | $27.85 | $27.84 | $27.84 | $27.84 | 193 |
| 2023-06-23 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 131 |
| 2023-06-22 | $27.86 | $27.87 | $27.86 | $27.86 | $27.86 | 1,319 |
| 2023-06-21 | $27.82 | $27.91 | $27.82 | $27.84 | $27.84 | 4,734 |
| 2023-06-20 | $27.82 | $27.84 | $27.81 | $27.81 | $27.81 | 3,466 |
| 2023-06-16 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 134 |
| 2023-06-15 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2023-06-14 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 44 |
| 2023-06-13 | $27.68 | $27.73 | $27.68 | $27.69 | $27.69 | 5,206 |
| 2023-06-12 | $27.53 | $27.60 | $27.53 | $27.60 | $27.60 | 3,057 |
| 2023-06-09 | $27.53 | $27.56 | $27.51 | $27.51 | $27.51 | 607 |
| 2023-06-08 | $27.38 | $27.46 | $27.38 | $27.46 | $27.46 | 315 |
| 2023-06-07 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2023-06-06 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-06-05 | $27.42 | $27.42 | $27.31 | $27.31 | $27.31 | 2,614 |
| 2023-06-02 | $27.23 | $27.32 | $27.23 | $27.32 | $27.32 | 3,000 |
| 2023-06-01 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-05-31 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-05-30 | $26.76 | $26.80 | $26.76 | $26.80 | $26.80 | 1,500 |
| 2023-05-26 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1 |
| 2023-05-25 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2023-05-24 | $26.09 | $26.10 | $26.09 | $26.10 | $26.10 | 500 |
| 2023-05-23 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2023-05-22 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 200 |
| 2023-05-19 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 200 |
| 2023-05-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 86 |
| 2023-05-17 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2023-05-16 | $26.10 | $26.12 | $26.05 | $26.05 | $26.05 | 1,336 |
| 2023-05-15 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2023-05-12 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2023-05-11 | $26.09 | $26.16 | $26.09 | $26.16 | $26.16 | 3,061 |
| 2023-05-10 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-05-09 | $26.11 | $26.11 | $26.04 | $26.04 | $26.04 | 200 |
| 2023-05-08 | $26.14 | $26.17 | $26.12 | $26.17 | $26.17 | 397 |
| 2023-05-05 | $25.98 | $26.13 | $25.98 | $26.13 | $26.13 | 2,400 |
| 2023-05-04 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-05-03 | $26.10 | $26.13 | $25.78 | $25.78 | $25.78 | 524 |
| 2023-05-02 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1,066 |
| 2023-05-01 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 11 |
| 2023-04-28 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2023-04-27 | $25.72 | $26.07 | $25.72 | $26.07 | $26.07 | 2,318 |
| 2023-04-26 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-04-25 | $25.60 | $25.61 | $25.60 | $25.61 | $25.61 | 915 |
| 2023-04-24 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-04-21 | $25.97 | $26.05 | $25.97 | $26.05 | $26.05 | 210 |
| 2023-04-20 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 75 |
| 2023-04-19 | $26.04 | $26.13 | $26.04 | $26.13 | $26.13 | 211 |
| 2023-04-18 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2023-04-17 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-04-14 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 6 |
| 2023-04-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2023-04-12 | $25.70 | $25.70 | $25.58 | $25.58 | $25.58 | 236 |
| 2023-04-11 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2023-04-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-04-06 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2023-04-05 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2023-04-04 | $25.70 | $25.70 | $25.57 | $25.57 | $25.57 | 400 |
| 2023-04-03 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-03-31 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-03-30 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-03-29 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-03-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-03-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2023-03-24 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-03-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-03-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2023-03-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2023-03-20 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2023-03-17 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-03-16 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-03-15 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-03-14 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2023-03-13 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-03-10 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-03-09 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 4 |
| 2023-03-08 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 4 |
| 2023-03-07 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2023-03-06 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2023-03-03 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-03-02 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-03-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-02-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-02-27 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-02-24 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-02-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2023-02-22 | $24.73 | $24.73 | $24.62 | $24.62 | $24.62 | 100 |
| 2023-02-21 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
| 2023-02-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 79 |
| 2023-02-16 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 4 |
| 2023-02-15 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 4 |
| 2023-02-14 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 100 |
| 2023-02-13 | $25.25 | $25.35 | $25.24 | $25.35 | $25.35 | 562 |
| 2023-02-10 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 98 |
| 2023-02-09 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2023-02-08 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-02-07 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 1,626 |
| 2023-02-06 | $25.21 | $25.26 | $25.21 | $25.26 | $25.26 | 1,626 |
| 2023-02-03 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 4 |
| 2023-02-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1 |
| 2023-02-01 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-01-31 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 120 |
| 2023-01-30 | $24.82 | $24.82 | $24.76 | $24.76 | $24.76 | 120 |
| 2023-01-27 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 199 |
| 2023-01-26 | $24.82 | $24.98 | $24.82 | $24.98 | $24.98 | 199 |
| 2023-01-25 | $24.36 | $24.71 | $24.36 | $24.71 | $24.71 | 476 |
| 2023-01-24 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 210 |
| 2023-01-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 111 |
| 2023-01-20 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 20 |
| 2023-01-19 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 14 |
| 2023-01-18 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 14 |
| 2023-01-17 | $24.46 | $24.49 | $24.46 | $24.49 | $24.49 | 328 |
| 2023-01-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 7 |
| 2023-01-12 | $24.28 | $24.36 | $24.28 | $24.36 | $24.36 | 1,520 |
| 2023-01-11 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 1 |
| 2023-01-10 | $23.83 | $23.95 | $23.83 | $23.95 | $23.95 | 200 |
| 2023-01-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 45 |
| 2023-01-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-01-05 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-01-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 5,096 |
| 2023-01-03 | $23.29 | $23.30 | $23.17 | $23.29 | $23.29 | 5,096 |
| 2022-12-30 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-12-29 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 67 |
| 2022-12-28 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 67 |
| 2022-12-27 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 42 |
| 2022-12-23 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 44 |
| 2022-12-22 | $23.10 | $23.20 | $23.09 | $23.20 | $23.20 | 295 |
| 2022-12-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2022-12-20 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 1 |
| 2022-12-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 87 |
| 2022-12-16 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 99 |
| 2022-12-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 99 |
| 2022-12-14 | $24.35 | $24.35 | $24.19 | $24.19 | $24.19 | 136 |
| 2022-12-13 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2022-12-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1 |
| 2022-12-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 107 |
| 2022-12-08 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 270 |
| 2022-12-07 | $23.72 | $23.77 | $23.72 | $23.77 | $23.77 | 270 |
| 2022-12-06 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 9 |
| 2022-12-05 | $24.18 | $24.18 | $24.10 | $24.10 | $24.10 | 405 |
| 2022-12-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 87 |
| 2022-12-01 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 87 |
| 2022-11-30 | $23.94 | $24.40 | $23.93 | $24.40 | $24.40 | 500 |
| 2022-11-29 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 89 |
| 2022-11-28 | $24.01 | $24.01 | $23.81 | $23.87 | $23.87 | 272 |
| 2022-11-25 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 170 |
| 2022-11-23 | $24.09 | $24.14 | $24.09 | $24.14 | $24.14 | 365 |
| 2022-11-22 | $23.96 | $24.03 | $23.96 | $24.03 | $24.03 | 2,217 |
| 2022-11-21 | $23.74 | $23.76 | $23.74 | $23.76 | $23.76 | 850 |
| 2022-11-18 | $23.78 | $23.78 | $23.77 | $23.77 | $23.77 | 100 |
| 2022-11-17 | $23.59 | $23.63 | $23.59 | $23.63 | $23.63 | 100 |
| 2022-11-16 | $23.78 | $23.78 | $23.70 | $23.73 | $23.73 | 4,582 |
| 2022-11-15 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 591 |
| 2022-11-14 | $23.82 | $23.82 | $23.70 | $23.70 | $23.70 | 591 |
| 2022-11-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-11-10 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-11-09 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 10,279 |
| 2022-11-08 | $22.98 | $23.05 | $22.93 | $22.93 | $22.93 | 10,279 |
| 2022-11-07 | $22.80 | $22.82 | $22.80 | $22.82 | $22.82 | 389 |
| 2022-11-04 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 579 |
| 2022-11-03 | $22.39 | $22.41 | $22.32 | $22.32 | $22.32 | 579 |
| 2022-11-02 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 158 |
| 2022-11-01 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 158 |
| 2022-10-31 | $23.08 | $23.13 | $23.07 | $23.13 | $23.13 | 5,525 |
| 2022-10-28 | $23.09 | $23.31 | $23.09 | $23.26 | $23.26 | 21,482 |
| 2022-10-27 | $22.84 | $22.84 | $22.72 | $22.74 | $22.74 | 28,492 |
| 2022-10-26 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 1,948 |
| 2022-10-25 | $22.80 | $22.96 | $22.80 | $22.96 | $22.96 | 1,948 |
| 2022-10-24 | $22.54 | $22.60 | $22.54 | $22.60 | $22.60 | 2,380 |
| 2022-10-21 | $22.00 | $22.38 | $22.00 | $22.38 | $22.38 | 14,230 |
| 2022-10-20 | $22.06 | $22.06 | $21.81 | $21.92 | $21.92 | 8,402 |
| 2022-10-19 | $21.95 | $22.05 | $21.95 | $22.05 | $22.05 | 11,825 |
| 2022-10-18 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 99 |
| 2022-10-17 | $21.98 | $21.98 | $21.96 | $21.96 | $21.96 | 164 |
| 2022-10-14 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 1,859 |
| 2022-10-13 | $21.34 | $21.94 | $21.32 | $21.94 | $21.94 | 1,859 |
| 2022-10-12 | $21.48 | $21.52 | $21.42 | $21.42 | $21.42 | 3,459 |
| 2022-10-11 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 24 |
| 2022-10-10 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 24 |
| 2022-10-07 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-10-06 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 75 |
| 2022-10-05 | $22.33 | $22.62 | $22.28 | $22.62 | $22.62 | 5,686 |
| 2022-10-04 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 443 |
| 2022-10-03 | $21.87 | $22.06 | $21.87 | $22.06 | $22.06 | 443 |
| 2022-09-30 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 161 |
| 2022-09-28 | $22.15 | $22.29 | $22.15 | $22.29 | $22.29 | 161 |
| 2022-09-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 100 |
| 2022-09-26 | $21.95 | $21.95 | $21.90 | $21.90 | $21.90 | 100 |
| 2022-09-23 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 3 |
| 2022-09-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 11 |
| 2022-09-21 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 3,001 |
| 2022-09-20 | $22.94 | $22.94 | $22.92 | $22.92 | $22.92 | 3,001 |
| 2022-09-19 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 55 |
| 2022-09-16 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 450 |
| 2022-09-15 | $23.25 | $23.25 | $23.19 | $23.19 | $23.19 | 450 |
| 2022-09-14 | $23.33 | $23.38 | $23.33 | $23.38 | $23.38 | 2,000 |
| 2022-09-13 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 121 |
| 2022-09-12 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2022-09-09 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 38 |
| 2022-09-08 | $23.63 | $23.69 | $23.61 | $23.69 | $23.69 | 831 |
| 2022-09-07 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 82 |
| 2022-09-06 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2022-09-02 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2022-09-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 750 |
| 2022-08-31 | $23.54 | $23.54 | $23.46 | $23.46 | $23.46 | 750 |
| 2022-08-30 | $23.47 | $23.54 | $23.47 | $23.54 | $23.54 | 1,023 |
| 2022-08-29 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-08-26 | $24.20 | $24.20 | $23.86 | $23.86 | $23.86 | 3,825 |
| 2022-08-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-08-24 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-08-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2022-08-22 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2022-08-19 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 14 |
| 2022-08-18 | $24.72 | $24.74 | $24.71 | $24.71 | $24.71 | 1,000 |
| 2022-08-17 | $24.54 | $24.67 | $24.54 | $24.67 | $24.67 | 547 |
| 2022-08-16 | $24.72 | $24.74 | $24.67 | $24.74 | $24.74 | 1,626 |
| 2022-08-15 | $24.74 | $24.74 | $24.68 | $24.70 | $24.70 | 5,555 |
| 2022-08-12 | $24.56 | $24.63 | $24.51 | $24.63 | $24.63 | 3,308 |
| 2022-08-11 | $24.56 | $24.56 | $24.40 | $24.40 | $24.40 | 1,490 |
| 2022-08-10 | $24.34 | $24.41 | $24.34 | $24.41 | $24.41 | 5,278 |
| 2022-08-09 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1,108 |
| 2022-08-08 | $24.12 | $24.12 | $24.10 | $24.10 | $24.10 | 1,108 |
| 2022-08-05 | $24.13 | $24.16 | $24.13 | $24.15 | $24.15 | 498 |
| 2022-08-04 | $24.21 | $24.22 | $24.15 | $24.15 | $24.15 | 265 |
| 2022-08-03 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 399 |
| 2022-08-02 | $24.09 | $24.09 | $23.92 | $23.92 | $23.92 | 399 |
| 2022-08-01 | $24.12 | $24.12 | $23.98 | $24.05 | $24.05 | 401 |
| 2022-07-29 | $23.91 | $24.11 | $23.91 | $24.11 | $24.11 | 544 |
| 2022-07-28 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 195 |
| 2022-07-27 | $23.47 | $23.68 | $23.47 | $23.68 | $23.68 | 100 |
| 2022-07-26 | $23.22 | $23.22 | $23.13 | $23.18 | $23.18 | 3,444 |
| 2022-07-25 | $23.32 | $23.39 | $23.29 | $23.39 | $23.39 | 776 |
| 2022-07-22 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 44 |
| 2022-07-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 613 |
| 2022-07-20 | $23.40 | $23.40 | $23.34 | $23.34 | $23.34 | 613 |
| 2022-07-19 | $23.25 | $23.25 | $23.24 | $23.24 | $23.24 | 650 |
| 2022-07-18 | $23.08 | $23.08 | $22.73 | $22.75 | $22.75 | 660 |
| 2022-07-15 | $22.74 | $22.91 | $22.74 | $22.90 | $22.90 | 756 |
| 2022-07-14 | $22.26 | $22.53 | $22.26 | $22.50 | $22.50 | 3,729 |
| 2022-07-13 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 12 |
| 2022-07-12 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 38 |
| 2022-07-11 | $22.86 | $22.87 | $22.76 | $22.77 | $22.77 | 2,568 |
| 2022-07-08 | $22.93 | $23.11 | $22.93 | $23.06 | $23.06 | 831 |
| 2022-07-07 | $22.98 | $23.07 | $22.96 | $23.07 | $23.07 | 8,938 |
| 2022-07-06 | $22.65 | $22.78 | $22.65 | $22.78 | $22.78 | 211 |
| 2022-07-05 | $22.24 | $22.73 | $22.24 | $22.70 | $22.70 | 5,015 |
| 2022-07-01 | $22.55 | $22.71 | $22.41 | $22.71 | $22.71 | 14,131 |
| 2022-06-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 23 |
| 2022-06-29 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 1,513 |
| 2022-06-28 | $22.82 | $22.82 | $22.67 | $22.67 | $22.67 | 1,513 |
| 2022-06-27 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2022-06-24 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2022-06-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-06-22 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 371 |
| 2022-06-21 | $22.35 | $22.35 | $22.34 | $22.34 | $22.34 | 371 |
| 2022-06-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 116 |
| 2022-06-16 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 118 |
| 2022-06-15 | $22.56 | $22.56 | $22.51 | $22.51 | $22.51 | 451 |
| 2022-06-14 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 70 |
| 2022-06-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 70 |
| 2022-06-10 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1,540 |
| 2022-06-09 | $24.44 | $24.44 | $23.90 | $23.90 | $23.90 | 1,540 |
| 2022-06-08 | $24.79 | $24.82 | $24.52 | $24.52 | $24.52 | 401 |
| 2022-06-07 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 1 |
| 2022-06-06 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2022-06-03 | $24.75 | $24.75 | $24.54 | $24.54 | $24.54 | 702 |
| 2022-06-02 | $24.87 | $25.04 | $24.87 | $25.04 | $25.04 | 119 |
| 2022-06-01 | $24.81 | $24.81 | $24.52 | $24.52 | $24.52 | 200 |
| 2022-05-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 3,640 |
| 2022-05-27 | $24.89 | $24.96 | $24.89 | $24.92 | $24.92 | 3,640 |
| 2022-05-26 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2022-05-25 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 15 |
| 2022-05-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 15 |
| 2022-05-23 | $23.42 | $23.64 | $23.32 | $23.64 | $23.64 | 1,000 |
| 2022-05-20 | $23.39 | $23.39 | $22.86 | $23.16 | $23.16 | 9,980 |
| 2022-05-19 | $23.23 | $23.36 | $23.18 | $23.22 | $23.22 | 1,108 |
| 2022-05-18 | $23.70 | $23.70 | $23.35 | $23.35 | $23.35 | 290 |
| 2022-05-17 | $24.17 | $24.46 | $24.17 | $24.46 | $24.46 | 500 |
| 2022-05-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 32 |
| 2022-05-13 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 600 |
| 2022-05-12 | $23.25 | $23.40 | $23.25 | $23.39 | $23.39 | 600 |
| 2022-05-11 | $23.90 | $24.12 | $23.47 | $23.47 | $23.47 | 226 |
| 2022-05-10 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 71 |
| 2022-05-09 | $24.12 | $24.12 | $23.86 | $23.90 | $23.90 | 10,423 |
| 2022-05-06 | $24.79 | $24.84 | $24.79 | $24.84 | $24.84 | 200 |
| 2022-05-05 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 2,527 |
| 2022-05-04 | $25.33 | $26.15 | $25.13 | $26.15 | $26.15 | 2,527 |
| 2022-05-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 11 |
| 2022-05-02 | $24.93 | $25.08 | $24.89 | $25.08 | $25.08 | 400 |
| 2022-04-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-04-28 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2022-04-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 650 |
| 2022-04-26 | $25.90 | $25.90 | $25.34 | $25.34 | $25.34 | 650 |
| 2022-04-25 | $25.71 | $26.20 | $25.71 | $26.20 | $26.20 | 977 |
| 2022-04-22 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 97 |
| 2022-04-21 | $27.03 | $27.03 | $26.91 | $26.91 | $26.91 | 131 |
| 2022-04-20 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-04-19 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 27 |
| 2022-04-18 | $26.94 | $27.02 | $26.85 | $26.85 | $26.85 | 612 |
| 2022-04-14 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 1 |
| 2022-04-13 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2022-04-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-04-11 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2022-04-08 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-04-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-04-06 | $27.28 | $27.41 | $27.28 | $27.41 | $27.41 | 192 |
| 2022-04-05 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2022-04-04 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2022-04-01 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 477 |
| 2022-03-31 | $27.86 | $27.89 | $27.64 | $27.64 | $27.64 | 477 |
| 2022-03-30 | $28.07 | $28.07 | $27.91 | $27.91 | $27.91 | 1,000 |
| 2022-03-29 | $28.02 | $28.06 | $28.02 | $28.06 | $28.06 | 398 |
| 2022-03-28 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 4 |
| 2022-03-25 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-03-24 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2022-03-23 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2022-03-22 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2022-03-21 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-03-18 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2022-03-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 2,500 |
| 2022-03-16 | $26.00 | $26.45 | $26.00 | $26.45 | $26.45 | 2,500 |
| 2022-03-15 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 20 |
| 2022-03-14 | $25.79 | $25.79 | $25.25 | $25.27 | $25.27 | 499 |
| 2022-03-11 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 2 |
| 2022-03-10 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 2 |
| 2022-03-09 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 92 |
| 2022-03-08 | $25.47 | $25.62 | $25.25 | $25.25 | $25.25 | 2,212 |
| 2022-03-07 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2022-03-04 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2022-03-03 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2022-03-02 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 31 |
| 2022-03-01 | $26.10 | $26.10 | $26.04 | $26.04 | $26.04 | 224 |
| 2022-02-28 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 73 |
| 2022-02-25 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 73 |
| 2022-02-24 | $24.95 | $25.97 | $24.95 | $25.97 | $25.97 | 400 |
| 2022-02-23 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 800 |
| 2022-02-22 | $26.13 | $26.13 | $26.04 | $26.04 | $26.04 | 800 |
| 2022-02-18 | $26.47 | $26.47 | $26.34 | $26.34 | $26.34 | 229 |
| 2022-02-17 | $26.63 | $26.67 | $26.55 | $26.55 | $26.55 | 475 |
| 2022-02-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 1,000 |
| 2022-02-15 | $27.02 | $27.02 | $26.99 | $26.99 | $26.99 | 1,000 |
| 2022-02-14 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 50 |
| 2022-02-11 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 50 |
| 2022-02-10 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2022-02-09 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2022-02-08 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-02-07 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 728 |
| 2022-02-04 | $26.93 | $27.22 | $26.92 | $27.11 | $27.11 | 728 |
| 2022-02-03 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 88 |
| 2022-02-02 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 88 |
| 2022-02-01 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 2,001 |
| 2022-01-31 | $27.09 | $27.14 | $27.04 | $27.14 | $27.14 | 2,001 |
| 2022-01-28 | $26.00 | $26.68 | $26.00 | $26.68 | $26.68 | 507 |
| 2022-01-27 | $26.13 | $26.13 | $26.11 | $26.13 | $26.13 | 300 |
| 2022-01-26 | $26.45 | $26.45 | $26.19 | $26.23 | $26.23 | 3,000 |
| 2022-01-25 | $26.12 | $26.40 | $26.12 | $26.25 | $26.25 | 802 |
| 2022-01-24 | $25.88 | $26.53 | $25.87 | $26.53 | $26.53 | 482 |
| 2022-01-21 | $26.66 | $26.66 | $26.50 | $26.50 | $26.50 | 284 |
| 2022-01-20 | $27.32 | $27.37 | $26.91 | $26.91 | $26.91 | 659 |
| 2022-01-19 | $27.30 | $27.30 | $27.14 | $27.14 | $27.14 | 100 |
| 2022-01-18 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1 |
| 2022-01-14 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 268 |
| 2022-01-13 | $27.75 | $27.75 | $27.61 | $27.61 | $27.61 | 268 |
| 2022-01-12 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 212 |
| 2022-01-11 | $27.74 | $27.82 | $27.74 | $27.82 | $27.82 | 212 |
| 2022-01-10 | $27.34 | $27.65 | $27.34 | $27.65 | $27.65 | 1,418 |
| 2022-01-07 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 2 |
| 2022-01-06 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 2 |
| 2022-01-05 | $28.01 | $28.01 | $27.71 | $27.71 | $27.71 | 7,325 |
| 2022-01-04 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 6,421 |
| 2022-01-03 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 17,475 |
| 2021-12-31 | $27.88 | $27.94 | $27.88 | $27.94 | $27.94 | 17,475 |
| 2021-12-30 | $28.06 | $28.07 | $27.94 | $27.94 | $27.94 | 1,093 |
| 2021-12-29 | $27.95 | $28.00 | $27.95 | $28.00 | $28.00 | 300 |
| 2021-12-28 | $27.97 | $27.99 | $27.92 | $27.92 | $27.92 | 76,245 |
| 2021-12-27 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 2,861 |
| 2021-12-23 | $27.76 | $27.78 | $27.76 | $27.78 | $27.78 | 2,861 |
| 2021-12-22 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 5 |
| 2021-12-21 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2021-12-20 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2021-12-17 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 18 |
| 2021-12-16 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 18 |
| 2021-12-15 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2021-12-14 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 112 |
| 2021-12-13 | $27.49 | $27.49 | $27.48 | $27.48 | $27.48 | 112 |
| 2021-12-10 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 43 |
| 2021-12-09 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 43 |
| 2021-12-08 | $27.38 | $27.59 | $27.38 | $27.59 | $27.59 | 200 |
| 2021-12-07 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 4,257 |
| 2021-12-06 | $26.93 | $27.09 | $26.92 | $27.09 | $27.09 | 4,257 |
| 2021-12-03 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 95 |
| 2021-12-02 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 95 |
| 2021-12-01 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 7 |
| 2021-11-30 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 1 |
| 2021-11-29 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1 |
| 2021-11-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2021-11-24 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 96 |
| 2021-11-23 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 96 |
| 2021-11-22 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2021-11-19 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 1 |
| 2021-11-18 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1 |
| 2021-11-17 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2021-11-16 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 603 |
| 2021-11-15 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 603 |
| 2021-11-12 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 18 |
| 2021-11-11 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 18 |
| 2021-11-10 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 12 |
| 2021-11-09 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 38 |
| 2021-11-08 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 63 |
| 2021-11-05 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 3 |
| 2021-11-04 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 3 |
| 2021-11-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 156 |
| 2021-11-02 | $27.26 | $27.38 | $27.26 | $27.38 | $27.38 | 156 |
| 2021-11-01 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 12 |
| 2021-10-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 12 |
| 2021-10-28 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 200 |
| 2021-10-27 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 21 |
| 2021-10-26 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2021-10-25 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2021-10-22 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 95 |
| 2021-10-21 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 95 |
| 2021-10-20 | $26.83 | $27.03 | $26.83 | $27.03 | $27.03 | 150 |
| 2021-10-19 | $26.96 | $26.96 | $26.90 | $26.96 | $26.96 | 315 |
| 2021-10-18 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 21 |
| 2021-10-15 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 21 |
| 2021-10-14 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 30 |
| 2021-10-13 | $26.17 | $26.22 | $26.17 | $26.22 | $26.22 | 617 |
| 2021-10-12 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2021-10-11 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 53 |
| 2021-10-08 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 53 |
| 2021-10-07 | $26.38 | $26.42 | $26.33 | $26.33 | $26.33 | 246 |
| 2021-10-06 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2021-10-05 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 332 |
| 2021-10-04 | $25.78 | $25.82 | $25.78 | $25.82 | $25.82 | 332 |
| 2021-10-01 | $26.01 | $26.24 | $25.95 | $26.13 | $26.13 | 2,767 |
| 2021-09-30 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2021-09-29 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1,375 |
| 2021-09-28 | $26.10 | $26.10 | $26.04 | $26.04 | $26.04 | 1,375 |
| 2021-09-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 14 |
| 2021-09-24 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 93 |
| 2021-09-23 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 93 |
| 2021-09-22 | $26.27 | $26.27 | $26.23 | $26.23 | $26.23 | 292 |
| 2021-09-21 | $26.03 | $26.16 | $26.03 | $26.05 | $26.05 | 1,665 |
| 2021-09-20 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 120 |
| 2021-09-17 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1 |
| 2021-09-16 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2021-09-15 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2021-09-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 120 |
| 2021-09-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 120 |
| 2021-09-10 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 14 |
| 2021-09-09 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 14 |
| 2021-09-08 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 47 |
| 2021-09-07 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 120 |
| 2021-09-03 | $26.86 | $26.87 | $26.84 | $26.84 | $26.84 | 465 |
| 2021-09-02 | $26.92 | $26.92 | $26.85 | $26.85 | $26.85 | 186 |
| 2021-09-01 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 52 |
| 2021-08-31 | $26.92 | $26.92 | $26.77 | $26.80 | $26.80 | 3,316 |
| 2021-08-30 | $26.88 | $26.88 | $26.79 | $26.79 | $26.79 | 230 |
| 2021-08-27 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 74 |
| 2021-08-26 | $26.55 | $26.55 | $26.54 | $26.54 | $26.54 | 500 |
| 2021-08-25 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 100 |
| 2021-08-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 35 |
| 2021-08-23 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2021-08-20 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2021-08-19 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2021-08-18 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 3,148 |
| 2021-08-17 | $26.40 | $26.43 | $26.40 | $26.43 | $26.43 | 3,148 |
| 2021-08-16 | $26.48 | $26.58 | $26.48 | $26.58 | $26.58 | 613 |
| 2021-08-13 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 1 |
| 2021-08-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 500 |
| 2021-08-11 | $26.40 | $26.44 | $26.40 | $26.44 | $26.44 | 500 |
| 2021-08-10 | $26.40 | $26.40 | $26.38 | $26.38 | $26.38 | 100 |
| 2021-08-09 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2021-08-06 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 1,952 |
| 2021-08-05 | $26.30 | $26.34 | $26.24 | $26.34 | $26.34 | 1,952 |
| 2021-08-04 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 25 |
| 2021-08-03 | $26.18 | $26.30 | $26.18 | $26.30 | $26.30 | 249 |
| 2021-08-02 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 20 |
| 2021-07-30 | $26.22 | $26.22 | $26.19 | $26.19 | $26.19 | 3,621 |
| 2021-07-29 | $26.34 | $26.36 | $26.27 | $26.27 | $26.27 | 1,302 |
| 2021-07-28 | $26.20 | $26.20 | $26.18 | $26.18 | $26.18 | 2,013 |
| 2021-07-27 | $25.99 | $26.15 | $25.99 | $26.15 | $26.15 | 1,398 |
| 2021-07-26 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1,567 |
| 2021-07-23 | $26.18 | $26.29 | $26.18 | $26.23 | $26.23 | 1,567 |
| 2021-07-22 | $25.99 | $26.02 | $25.99 | $26.02 | $26.02 | 200 |
| 2021-07-21 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 315 |
| 2021-07-20 | $25.60 | $25.80 | $25.60 | $25.80 | $25.80 | 315 |
| 2021-07-19 | $25.36 | $25.44 | $25.36 | $25.44 | $25.44 | 657 |
| 2021-07-16 | $26.09 | $26.09 | $25.80 | $25.80 | $25.80 | 2,573 |
| 2021-07-15 | $26.09 | $26.09 | $25.96 | $25.96 | $25.96 | 351 |
| 2021-07-14 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 11 |
| 2021-07-13 | $26.15 | $26.15 | $26.01 | $26.01 | $26.01 | 47,740 |
| 2021-07-12 | $26.16 | $26.16 | $26.10 | $26.10 | $26.10 | 1,384 |
| 2021-07-09 | $26.02 | $26.07 | $26.02 | $26.03 | $26.03 | 1,247 |
| 2021-07-08 | $25.73 | $25.78 | $25.72 | $25.74 | $25.74 | 1,010 |
| 2021-07-07 | $26.00 | $26.00 | $25.97 | $25.97 | $25.97 | 2,217 |
| 2021-07-06 | $26.09 | $26.09 | $25.80 | $25.93 | $25.93 | 4,409 |
| 2021-07-02 | $25.92 | $26.03 | $25.92 | $26.00 | $26.00 | 4,639 |
| 2021-07-01 | $25.80 | $25.86 | $25.76 | $25.81 | $25.81 | 32,193 |
Innovator U.S. Equity Accelerated ETF - July (XDJL) News Headlines
Recent Innovator U.S. Equity Accelerated ETF - July (XDJL) News
Similar Companies to Innovator U.S. Equity Accelerated ETF - July (XDJL) 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 | -- | -- | -- |