Innovator U.S. Equity Accelerated ETF - Quarterly (XDSQ) Exchange: BATS
Data as of April 19, 2024
$31.08 ($0.01) 0.03%
Innovator U.S. Equity Accelerated ETF - Quarterly - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated ETF - Quarterly.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $31.15 |
| Previous Close | $31.08 |
| High | $31.15 |
| Low | $31.06 |
| Adjusted Open | $31.15 |
| Previous Adjusted Close | $31.08 |
| Adjusted High | $31.15 |
| Adjusted Low | $31.06 |
About Innovator U.S. Equity Accelerated ETF - Quarterly (XDSQ)
Innovator U.S. Equity Accelerated ETF - Quarterly
Invest in Innovator U.S. Equity Accelerated ETF - Quarterly (XDSQ)
Historical Stock Data for Innovator U.S. Equity Accelerated ETF - Quarterly (XDSQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $31.15 | $31.15 | $31.06 | $31.08 | $31.08 | 7,775 |
| 2024-03-07 | $31.00 | $31.11 | $31.00 | $31.07 | $31.07 | 4,882 |
| 2024-03-06 | $31.08 | $31.10 | $31.00 | $31.00 | $31.00 | 5,976 |
| 2024-03-05 | $31.08 | $31.08 | $30.96 | $30.96 | $30.96 | 34,754 |
| 2024-03-04 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 1,807 |
| 2024-03-01 | $31.06 | $31.08 | $31.01 | $31.07 | $31.07 | 12,594 |
| 2024-02-29 | $30.98 | $31.03 | $30.97 | $31.00 | $31.00 | 4,732 |
| 2024-02-28 | $30.89 | $30.94 | $30.89 | $30.93 | $30.93 | 1,182 |
| 2024-02-27 | $30.99 | $30.99 | $30.90 | $30.95 | $30.95 | 7,032 |
| 2024-02-26 | $30.90 | $30.97 | $30.90 | $30.93 | $30.93 | 2,554 |
| 2024-02-23 | $30.90 | $30.96 | $30.90 | $30.93 | $30.93 | 2,555 |
| 2024-02-22 | $30.86 | $30.92 | $30.86 | $30.87 | $30.87 | 2,105 |
| 2024-02-21 | $30.61 | $30.67 | $30.59 | $30.67 | $30.67 | 2,415 |
| 2024-02-20 | $30.62 | $30.66 | $30.57 | $30.65 | $30.65 | 5,721 |
| 2024-02-16 | $30.79 | $30.79 | $30.73 | $30.73 | $30.73 | 2,684 |
| 2024-02-15 | $30.62 | $30.77 | $30.62 | $30.74 | $30.74 | 6,246 |
| 2024-02-14 | $30.66 | $30.70 | $30.60 | $30.67 | $30.67 | 3,254 |
| 2024-02-13 | $30.55 | $30.58 | $30.37 | $30.50 | $30.50 | 4,998 |
| 2024-02-12 | $30.77 | $30.77 | $30.67 | $30.70 | $30.70 | 1,799 |
| 2024-02-09 | $30.67 | $30.76 | $30.67 | $30.70 | $30.70 | 16,876 |
| 2024-02-08 | $30.69 | $30.69 | $30.61 | $30.67 | $30.67 | 6,265 |
| 2024-02-07 | $30.63 | $30.67 | $30.60 | $30.65 | $30.65 | 9,994 |
| 2024-02-06 | $30.54 | $30.54 | $30.46 | $30.51 | $30.51 | 6,690 |
| 2024-02-05 | $30.46 | $30.49 | $30.36 | $30.49 | $30.49 | 4,969 |
| 2024-02-02 | $30.37 | $30.52 | $30.35 | $30.49 | $30.49 | 3,208 |
| 2024-02-01 | $30.15 | $30.29 | $30.09 | $30.27 | $30.27 | 3,579 |
| 2024-01-31 | $30.24 | $30.26 | $30.06 | $30.06 | $30.06 | 14,459 |
| 2024-01-30 | $30.38 | $30.40 | $30.35 | $30.38 | $30.38 | 6,041 |
| 2024-01-29 | $30.24 | $30.40 | $30.24 | $30.40 | $30.40 | 2,849 |
| 2024-01-26 | $30.22 | $30.32 | $30.21 | $30.25 | $30.25 | 11,749 |
| 2024-01-25 | $30.22 | $30.26 | $30.17 | $30.26 | $30.26 | 17,087 |
| 2024-01-24 | $30.23 | $30.29 | $30.16 | $30.16 | $30.16 | 9,850 |
| 2024-01-23 | $30.04 | $30.13 | $30.02 | $30.13 | $30.13 | 5,578 |
| 2024-01-22 | $30.04 | $30.12 | $30.02 | $30.06 | $30.06 | 7,217 |
| 2024-01-19 | $29.74 | $29.99 | $29.72 | $29.95 | $29.95 | 4,586 |
| 2024-01-18 | $29.57 | $29.72 | $29.48 | $29.72 | $29.72 | 10,146 |
| 2024-01-17 | $29.39 | $29.46 | $29.30 | $29.44 | $29.44 | 24,973 |
| 2024-01-16 | $29.59 | $29.66 | $29.47 | $29.61 | $29.61 | 22,470 |
| 2024-01-12 | $29.68 | $29.72 | $29.64 | $29.71 | $29.71 | 17,459 |
| 2024-01-11 | $29.66 | $29.70 | $29.45 | $29.66 | $29.66 | 9,460 |
| 2024-01-10 | $29.58 | $29.72 | $29.54 | $29.68 | $29.68 | 43,365 |
| 2024-01-09 | $29.48 | $29.55 | $29.45 | $29.51 | $29.51 | 5,083 |
| 2024-01-08 | $29.18 | $29.59 | $29.18 | $29.59 | $29.59 | 10,311 |
| 2024-01-05 | $29.18 | $29.27 | $29.07 | $29.18 | $29.18 | 60,298 |
| 2024-01-04 | $29.21 | $29.30 | $29.09 | $29.10 | $29.10 | 35,827 |
| 2024-01-03 | $29.30 | $29.34 | $29.19 | $29.19 | $29.19 | 522,250 |
| 2024-01-02 | $29.42 | $29.47 | $29.25 | $29.37 | $29.37 | 107,137 |
| 2023-12-29 | $29.60 | $29.61 | $29.55 | $29.60 | $29.60 | 70,730 |
| 2023-12-28 | $29.58 | $29.60 | $29.51 | $29.60 | $29.60 | 15,506 |
| 2023-12-27 | $29.56 | $29.60 | $29.50 | $29.56 | $29.56 | 37,379 |
| 2023-12-26 | $29.57 | $29.58 | $29.53 | $29.53 | $29.53 | 14,149 |
| 2023-12-22 | $29.56 | $29.58 | $29.51 | $29.54 | $29.54 | 5,535 |
| 2023-12-21 | $29.49 | $29.56 | $29.49 | $29.52 | $29.52 | 2,970 |
| 2023-12-20 | $29.52 | $29.56 | $29.51 | $29.51 | $29.51 | 13,467 |
| 2023-12-19 | $29.52 | $29.56 | $29.52 | $29.52 | $29.52 | 3,275 |
| 2023-12-18 | $29.52 | $29.54 | $29.47 | $29.48 | $29.48 | 459,851 |
| 2023-12-15 | $29.54 | $29.55 | $29.45 | $29.51 | $29.51 | 7,480 |
| 2023-12-14 | $29.49 | $29.54 | $29.44 | $29.49 | $29.49 | 4,784 |
| 2023-12-13 | $29.49 | $29.49 | $29.43 | $29.49 | $29.49 | 183,944 |
| 2023-12-12 | $29.51 | $29.51 | $29.41 | $29.50 | $29.50 | 10,574 |
| 2023-12-11 | $29.47 | $29.48 | $29.42 | $29.44 | $29.44 | 183,008 |
| 2023-12-08 | $29.39 | $29.45 | $29.34 | $29.45 | $29.45 | 10,390 |
| 2023-12-07 | $29.40 | $29.40 | $29.30 | $29.35 | $29.35 | 10,863 |
| 2023-12-06 | $29.34 | $29.38 | $29.26 | $29.28 | $29.28 | 32,325 |
| 2023-12-05 | $29.29 | $29.33 | $29.29 | $29.32 | $29.32 | 5,574 |
| 2023-12-04 | $29.28 | $29.35 | $29.28 | $29.32 | $29.32 | 47,737 |
| 2023-12-01 | $29.27 | $29.34 | $29.24 | $29.34 | $29.34 | 5,568 |
| 2023-11-30 | $29.29 | $29.29 | $29.20 | $29.22 | $29.22 | 1,203 |
| 2023-11-29 | $29.26 | $29.26 | $29.16 | $29.18 | $29.18 | 4,566 |
| 2023-11-28 | $29.18 | $29.25 | $29.15 | $29.21 | $29.21 | 9,870 |
| 2023-11-27 | $29.14 | $29.25 | $29.14 | $29.19 | $29.19 | 3,682 |
| 2023-11-24 | $29.16 | $29.19 | $29.14 | $29.19 | $29.19 | 2,288 |
| 2023-11-22 | $29.10 | $29.20 | $29.10 | $29.16 | $29.16 | 4,344 |
| 2023-11-21 | $29.02 | $29.10 | $29.01 | $29.07 | $29.07 | 3,071 |
| 2023-11-20 | $29.07 | $29.13 | $29.02 | $29.09 | $29.09 | 19,198 |
| 2023-11-17 | $29.02 | $29.07 | $28.99 | $29.01 | $29.01 | 4,192 |
| 2023-11-16 | $28.91 | $28.97 | $28.91 | $28.96 | $28.96 | 3,076 |
| 2023-11-15 | $28.94 | $28.95 | $28.89 | $28.93 | $28.93 | 5,464 |
| 2023-11-14 | $28.83 | $28.94 | $28.83 | $28.88 | $28.88 | 10,252 |
| 2023-11-13 | $28.56 | $28.60 | $28.49 | $28.55 | $28.55 | 6,576 |
| 2023-11-10 | $28.34 | $28.60 | $28.25 | $28.59 | $28.59 | 7,968 |
| 2023-11-09 | $28.29 | $28.43 | $28.14 | $28.14 | $28.14 | 8,922 |
| 2023-11-08 | $28.44 | $28.44 | $28.25 | $28.39 | $28.39 | 10,294 |
| 2023-11-07 | $28.17 | $28.39 | $28.17 | $28.33 | $28.33 | 8,789 |
| 2023-11-06 | $28.22 | $28.25 | $28.14 | $28.25 | $28.25 | 7,204 |
| 2023-11-03 | $28.14 | $28.26 | $28.13 | $28.22 | $28.22 | 3,038 |
| 2023-11-02 | $27.66 | $27.95 | $27.66 | $27.95 | $27.95 | 5,179 |
| 2023-11-01 | $27.18 | $27.46 | $27.18 | $27.41 | $27.41 | 2,957 |
| 2023-10-31 | $26.81 | $27.10 | $26.20 | $27.10 | $27.10 | 8,877 |
| 2023-10-30 | $26.69 | $26.93 | $26.69 | $26.90 | $26.90 | 16,275 |
| 2023-10-27 | $26.74 | $26.78 | $26.40 | $26.49 | $26.49 | 20,053 |
| 2023-10-26 | $27.00 | $27.00 | $26.63 | $26.66 | $26.66 | 36,981 |
| 2023-10-25 | $27.20 | $27.24 | $26.99 | $27.00 | $27.00 | 32,817 |
| 2023-10-24 | $27.41 | $27.44 | $27.29 | $27.43 | $27.43 | 6,446 |
| 2023-10-23 | $27.12 | $27.41 | $27.12 | $27.20 | $27.20 | 10,271 |
| 2023-10-20 | $27.51 | $27.58 | $27.25 | $27.25 | $27.25 | 57,561 |
| 2023-10-19 | $27.77 | $27.87 | $27.53 | $27.57 | $27.57 | 2,859 |
| 2023-10-18 | $27.90 | $27.92 | $27.77 | $27.77 | $27.77 | 3,531 |
| 2023-10-17 | $28.04 | $28.19 | $27.98 | $28.07 | $28.07 | 10,155 |
| 2023-10-16 | $27.90 | $28.12 | $27.90 | $28.11 | $28.11 | 6,301 |
| 2023-10-13 | $27.99 | $27.99 | $27.77 | $27.81 | $27.81 | 24,993 |
| 2023-10-12 | $28.03 | $28.13 | $27.81 | $27.91 | $27.91 | 13,301 |
| 2023-10-11 | $28.02 | $28.08 | $27.95 | $28.08 | $28.08 | 3,423 |
| 2023-10-10 | $27.85 | $28.14 | $27.82 | $27.92 | $27.92 | 11,723 |
| 2023-10-09 | $27.52 | $27.83 | $27.52 | $27.82 | $27.82 | 4,076 |
| 2023-10-06 | $27.65 | $27.76 | $27.64 | $27.70 | $27.70 | 6,678 |
| 2023-10-05 | $27.29 | $27.43 | $27.15 | $27.39 | $27.39 | 61,285 |
| 2023-10-04 | $27.40 | $27.42 | $27.22 | $27.40 | $27.40 | 92,581 |
| 2023-10-03 | $27.51 | $27.51 | $27.14 | $27.22 | $27.22 | 451,570 |
| 2023-10-02 | $27.58 | $27.63 | $27.41 | $27.61 | $27.61 | 20,841 |
| 2023-09-29 | $27.74 | $27.74 | $27.53 | $27.60 | $27.60 | 8,673 |
| 2023-09-28 | $27.53 | $27.68 | $27.53 | $27.65 | $27.65 | 1,225 |
| 2023-09-27 | $27.56 | $27.56 | $27.29 | $27.46 | $27.46 | 137,020 |
| 2023-09-26 | $27.64 | $27.71 | $27.45 | $27.50 | $27.50 | 6,622 |
| 2023-09-25 | $27.78 | $27.89 | $27.72 | $27.87 | $27.87 | 14,413 |
| 2023-09-22 | $27.94 | $27.95 | $27.79 | $27.79 | $27.79 | 2,444 |
| 2023-09-21 | $28.12 | $28.17 | $27.86 | $27.86 | $27.86 | 7,147 |
| 2023-09-20 | $28.88 | $28.92 | $28.38 | $28.38 | $28.38 | 8,506 |
| 2023-09-19 | $28.58 | $28.88 | $28.58 | $28.82 | $28.82 | 2,290 |
| 2023-09-18 | $28.93 | $29.02 | $28.81 | $28.90 | $28.90 | 7,624 |
| 2023-09-15 | $29.20 | $29.20 | $28.83 | $28.83 | $28.83 | 4,110 |
| 2023-09-14 | $29.14 | $29.42 | $29.14 | $29.33 | $29.33 | 2,378 |
| 2023-09-13 | $28.97 | $29.07 | $28.97 | $29.00 | $29.00 | 4,150 |
| 2023-09-12 | $29.15 | $29.15 | $28.99 | $28.99 | $28.99 | 3,649 |
| 2023-09-11 | $29.08 | $29.23 | $29.03 | $29.23 | $29.23 | 19,888 |
| 2023-09-08 | $28.88 | $29.08 | $28.84 | $28.98 | $28.98 | 82,429 |
| 2023-09-07 | $28.79 | $28.92 | $28.77 | $28.86 | $28.86 | 64,565 |
| 2023-09-06 | $29.10 | $29.10 | $28.87 | $29.02 | $29.02 | 19,499 |
| 2023-09-05 | $29.25 | $29.34 | $29.22 | $29.23 | $29.23 | 10,016 |
| 2023-09-01 | $29.45 | $29.45 | $29.25 | $29.39 | $29.39 | 11,829 |
| 2023-08-31 | $29.26 | $29.43 | $29.26 | $29.31 | $29.31 | 32,636 |
| 2023-08-30 | $29.17 | $29.34 | $29.17 | $29.34 | $29.34 | 16,344 |
| 2023-08-29 | $28.81 | $29.23 | $28.81 | $29.22 | $29.22 | 145,672 |
| 2023-08-28 | $28.72 | $28.80 | $28.61 | $28.77 | $28.77 | 59,593 |
| 2023-08-25 | $28.57 | $28.65 | $28.33 | $28.55 | $28.55 | 33,075 |
| 2023-08-24 | $28.83 | $28.83 | $28.34 | $28.34 | $28.34 | 6,718 |
| 2023-08-23 | $28.73 | $28.78 | $28.66 | $28.73 | $28.73 | 1,703 |
| 2023-08-22 | $28.57 | $28.58 | $28.40 | $28.40 | $28.40 | 29,771 |
| 2023-08-21 | $28.44 | $28.44 | $28.25 | $28.43 | $28.43 | 1,305 |
| 2023-08-18 | $28.14 | $28.36 | $28.14 | $28.25 | $28.25 | 1,677 |
| 2023-08-17 | $28.49 | $28.56 | $28.22 | $28.22 | $28.22 | 648,001 |
| 2023-08-16 | $28.70 | $28.73 | $28.47 | $28.47 | $28.47 | 44,326 |
| 2023-08-15 | $28.98 | $28.98 | $28.63 | $28.68 | $28.68 | 52,602 |
| 2023-08-14 | $28.73 | $28.98 | $28.73 | $28.96 | $28.96 | 34,221 |
| 2023-08-11 | $28.81 | $28.94 | $28.79 | $28.82 | $28.82 | 22,237 |
| 2023-08-10 | $28.91 | $29.14 | $28.82 | $28.83 | $28.83 | 18,195 |
| 2023-08-09 | $29.07 | $29.07 | $28.80 | $28.82 | $28.82 | 36,887 |
| 2023-08-08 | $28.88 | $29.01 | $28.81 | $28.99 | $28.99 | 10,762 |
| 2023-08-07 | $29.08 | $29.12 | $29.02 | $29.11 | $29.11 | 5,367 |
| 2023-08-04 | $29.02 | $29.24 | $28.87 | $28.87 | $28.87 | 2,880 |
| 2023-08-03 | $28.99 | $29.09 | $28.99 | $29.01 | $29.01 | 2,642 |
| 2023-08-02 | $29.24 | $29.24 | $29.00 | $29.01 | $29.01 | 21,754 |
| 2023-08-01 | $29.30 | $29.36 | $29.29 | $29.36 | $29.36 | 589 |
| 2023-07-31 | $29.40 | $29.40 | $29.36 | $29.36 | $29.36 | 4,764 |
| 2023-07-28 | $29.34 | $29.39 | $29.30 | $29.33 | $29.33 | 4,238 |
| 2023-07-27 | $29.41 | $29.41 | $29.16 | $29.16 | $29.16 | 4,612 |
| 2023-07-26 | $29.28 | $29.28 | $29.26 | $29.28 | $29.28 | 1,688 |
| 2023-07-25 | $29.24 | $29.33 | $29.24 | $29.28 | $29.28 | 17,543 |
| 2023-07-24 | $29.15 | $29.28 | $29.12 | $29.24 | $29.24 | 7,960 |
| 2023-07-21 | $29.29 | $29.29 | $29.12 | $29.15 | $29.15 | 10,161 |
| 2023-07-20 | $29.17 | $29.19 | $29.11 | $29.11 | $29.11 | 19,432 |
| 2023-07-19 | $29.25 | $29.26 | $29.18 | $29.22 | $29.22 | 10,315 |
| 2023-07-18 | $29.03 | $29.21 | $29.03 | $29.14 | $29.14 | 12,816 |
| 2023-07-17 | $28.98 | $29.10 | $28.98 | $29.06 | $29.06 | 5,803 |
| 2023-07-14 | $29.01 | $29.04 | $28.94 | $28.97 | $28.97 | 9,791 |
| 2023-07-13 | $28.92 | $29.01 | $28.90 | $29.01 | $29.01 | 6,319 |
| 2023-07-12 | $28.83 | $28.84 | $28.80 | $28.80 | $28.80 | 2,225 |
| 2023-07-11 | $28.56 | $28.62 | $28.48 | $28.62 | $28.62 | 4,674 |
| 2023-07-10 | $28.42 | $28.46 | $28.35 | $28.41 | $28.41 | 4,899 |
| 2023-07-07 | $28.42 | $28.56 | $28.34 | $28.34 | $28.34 | 40,262 |
| 2023-07-06 | $28.32 | $28.51 | $28.32 | $28.45 | $28.45 | 156,202 |
| 2023-07-05 | $28.62 | $28.70 | $28.62 | $28.65 | $28.65 | 496,249 |
| 2023-07-03 | $28.70 | $28.71 | $28.63 | $28.68 | $28.68 | 6,166 |
| 2023-06-30 | $28.75 | $28.75 | $28.59 | $28.68 | $28.68 | 23,967 |
| 2023-06-29 | $28.73 | $28.73 | $28.60 | $28.63 | $28.63 | 36,455 |
| 2023-06-28 | $28.69 | $28.70 | $28.68 | $28.70 | $28.70 | 27,110 |
| 2023-06-27 | $28.65 | $28.68 | $28.62 | $28.68 | $28.68 | 12,911 |
| 2023-06-26 | $28.55 | $28.64 | $28.55 | $28.59 | $28.59 | 64,419 |
| 2023-06-23 | $28.59 | $28.64 | $28.57 | $28.59 | $28.59 | 9,193 |
| 2023-06-22 | $28.60 | $28.65 | $28.60 | $28.64 | $28.64 | 21,446 |
| 2023-06-21 | $28.59 | $28.62 | $28.56 | $28.59 | $28.59 | 13,655 |
| 2023-06-20 | $28.62 | $28.62 | $28.55 | $28.60 | $28.60 | 23,600 |
| 2023-06-16 | $28.58 | $28.62 | $28.57 | $28.61 | $28.61 | 7,369 |
| 2023-06-15 | $28.56 | $28.56 | $28.53 | $28.56 | $28.56 | 3,629 |
| 2023-06-14 | $28.51 | $28.51 | $28.47 | $28.49 | $28.49 | 4,264 |
| 2023-06-13 | $28.45 | $28.49 | $28.42 | $28.46 | $28.46 | 76,272 |
| 2023-06-12 | $28.26 | $28.37 | $28.26 | $28.37 | $28.37 | 8,599 |
| 2023-06-09 | $28.32 | $28.32 | $28.25 | $28.26 | $28.26 | 2,118 |
| 2023-06-08 | $28.10 | $28.23 | $28.10 | $28.23 | $28.23 | 7,308 |
| 2023-06-07 | $28.18 | $28.18 | $28.08 | $28.10 | $28.10 | 4,888 |
| 2023-06-06 | $28.09 | $28.17 | $28.09 | $28.17 | $28.17 | 3,152 |
| 2023-06-05 | $28.11 | $28.11 | $28.04 | $28.08 | $28.08 | 3,925 |
| 2023-06-02 | $27.98 | $28.13 | $27.93 | $28.12 | $28.12 | 34,223 |
| 2023-06-01 | $27.42 | $27.81 | $27.42 | $27.77 | $27.77 | 57,928 |
| 2023-05-31 | $27.50 | $27.56 | $27.38 | $27.48 | $27.48 | 4,130 |
| 2023-05-30 | $27.70 | $27.70 | $27.58 | $27.59 | $27.59 | 17,507 |
| 2023-05-26 | $27.40 | $27.65 | $27.40 | $27.60 | $27.60 | 16,906 |
| 2023-05-25 | $27.29 | $27.30 | $27.16 | $27.22 | $27.22 | 12,947 |
| 2023-05-24 | $26.97 | $26.98 | $26.92 | $26.95 | $26.95 | 8,027 |
| 2023-05-23 | $27.42 | $27.47 | $27.21 | $27.21 | $27.21 | 9,012 |
| 2023-05-22 | $27.44 | $27.57 | $27.44 | $27.48 | $27.48 | 8,478 |
| 2023-05-19 | $27.63 | $27.63 | $27.42 | $27.48 | $27.48 | 7,421 |
| 2023-05-18 | $27.45 | $27.51 | $27.45 | $27.51 | $27.51 | 213 |
| 2023-05-17 | $27.08 | $27.29 | $27.08 | $27.26 | $27.26 | 2,693 |
| 2023-05-16 | $27.05 | $27.05 | $26.91 | $26.91 | $26.91 | 5,652 |
| 2023-05-15 | $26.91 | $27.09 | $26.91 | $27.09 | $27.09 | 3,109 |
| 2023-05-12 | $27.00 | $27.00 | $26.85 | $26.99 | $26.99 | 685 |
| 2023-05-11 | $26.90 | $27.03 | $26.90 | $27.03 | $27.03 | 4,097 |
| 2023-05-10 | $27.06 | $27.06 | $26.90 | $27.06 | $27.06 | 513 |
| 2023-05-09 | $26.88 | $27.00 | $26.88 | $26.98 | $26.98 | 4,716 |
| 2023-05-08 | $26.96 | $27.06 | $26.96 | $27.05 | $27.05 | 5,268 |
| 2023-05-05 | $26.87 | $27.02 | $26.86 | $27.02 | $27.02 | 4,216 |
| 2023-05-04 | $26.49 | $26.51 | $26.44 | $26.48 | $26.48 | 18,983 |
| 2023-05-03 | $26.99 | $27.01 | $26.70 | $26.70 | $26.70 | 2,611 |
| 2023-05-02 | $26.78 | $26.96 | $26.78 | $26.95 | $26.95 | 16,116 |
| 2023-05-01 | $27.25 | $27.25 | $27.20 | $27.20 | $27.20 | 1,562 |
| 2023-04-28 | $26.97 | $27.18 | $26.97 | $27.18 | $27.18 | 33,889 |
| 2023-04-27 | $26.79 | $27.01 | $26.78 | $26.97 | $26.97 | 3,337 |
| 2023-04-26 | $26.51 | $26.69 | $26.46 | $26.46 | $26.46 | 7,116 |
| 2023-04-25 | $26.84 | $26.84 | $26.55 | $26.55 | $26.55 | 1,133 |
| 2023-04-24 | $26.94 | $26.97 | $26.85 | $26.97 | $26.97 | 823 |
| 2023-04-21 | $26.99 | $26.99 | $26.85 | $26.94 | $26.94 | 1,830 |
| 2023-04-20 | $26.90 | $27.00 | $26.79 | $26.89 | $26.89 | 5,427 |
| 2023-04-19 | $26.97 | $27.04 | $26.87 | $27.02 | $27.02 | 1,208 |
| 2023-04-18 | $26.99 | $27.02 | $26.93 | $27.02 | $27.02 | 5,115 |
| 2023-04-17 | $26.90 | $26.96 | $26.85 | $26.96 | $26.96 | 2,436 |
| 2023-04-14 | $26.90 | $26.90 | $26.75 | $26.85 | $26.85 | 1,094 |
| 2023-04-13 | $26.75 | $26.91 | $26.75 | $26.87 | $26.87 | 3,579 |
| 2023-04-12 | $26.82 | $26.82 | $26.52 | $26.52 | $26.52 | 3,569 |
| 2023-04-11 | $26.72 | $26.77 | $26.64 | $26.68 | $26.68 | 78,680 |
| 2023-04-10 | $26.46 | $26.63 | $26.46 | $26.61 | $26.61 | 6,689 |
| 2023-04-06 | $26.43 | $26.61 | $26.39 | $26.58 | $26.58 | 2,963 |
| 2023-04-05 | $26.54 | $26.54 | $26.35 | $26.52 | $26.52 | 8,019 |
| 2023-04-04 | $26.74 | $26.74 | $26.46 | $26.56 | $26.56 | 11,308 |
| 2023-04-03 | $26.63 | $26.71 | $26.51 | $26.71 | $26.71 | 120,722 |
| 2023-03-31 | $26.49 | $26.62 | $26.49 | $26.60 | $26.60 | 49,861 |
| 2023-03-30 | $26.39 | $26.48 | $26.33 | $26.45 | $26.45 | 48,041 |
| 2023-03-29 | $26.06 | $26.21 | $26.06 | $26.21 | $26.21 | 2,849 |
| 2023-03-28 | $25.63 | $25.72 | $25.63 | $25.65 | $25.65 | 7,384 |
| 2023-03-27 | $25.88 | $25.88 | $25.68 | $25.70 | $25.70 | 1,425 |
| 2023-03-24 | $25.17 | $25.56 | $25.17 | $25.56 | $25.56 | 807 |
| 2023-03-23 | $25.80 | $25.80 | $25.37 | $25.43 | $25.43 | 5,585 |
| 2023-03-22 | $25.80 | $25.80 | $25.31 | $25.35 | $25.35 | 1,156 |
| 2023-03-21 | $25.66 | $25.73 | $25.59 | $25.73 | $25.73 | 725 |
| 2023-03-20 | $25.28 | $25.36 | $25.28 | $25.36 | $25.36 | 755 |
| 2023-03-17 | $25.08 | $25.09 | $25.06 | $25.06 | $25.06 | 344 |
| 2023-03-16 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 65 |
| 2023-03-15 | $24.63 | $24.79 | $24.63 | $24.79 | $24.79 | 237 |
| 2023-03-14 | $24.89 | $25.01 | $24.89 | $25.01 | $25.01 | 2,057 |
| 2023-03-13 | $24.72 | $24.81 | $24.56 | $24.56 | $24.56 | 591 |
| 2023-03-10 | $24.99 | $24.99 | $24.54 | $24.54 | $24.54 | 3,560 |
| 2023-03-09 | $25.61 | $25.61 | $24.99 | $24.99 | $24.99 | 3,071 |
| 2023-03-08 | $25.43 | $25.52 | $25.39 | $25.48 | $25.48 | 30,136 |
| 2023-03-07 | $25.75 | $25.75 | $25.46 | $25.46 | $25.46 | 433 |
| 2023-03-06 | $25.82 | $25.85 | $25.75 | $25.75 | $25.75 | 835 |
| 2023-03-03 | $25.50 | $25.71 | $25.50 | $25.71 | $25.71 | 522 |
| 2023-03-02 | $25.07 | $25.36 | $25.03 | $25.33 | $25.33 | 6,464 |
| 2023-03-01 | $25.24 | $25.28 | $25.15 | $25.18 | $25.18 | 834 |
| 2023-02-28 | $25.31 | $25.32 | $25.26 | $25.30 | $25.30 | 1,026 |
| 2023-02-27 | $25.35 | $25.35 | $25.31 | $25.31 | $25.31 | 160 |
| 2023-02-24 | $25.20 | $25.20 | $25.11 | $25.20 | $25.20 | 600 |
| 2023-02-23 | $25.29 | $25.48 | $25.29 | $25.45 | $25.45 | 2,116 |
| 2023-02-22 | $25.30 | $25.37 | $25.28 | $25.31 | $25.31 | 3,424 |
| 2023-02-21 | $25.55 | $25.55 | $25.28 | $25.31 | $25.31 | 1,786 |
| 2023-02-17 | $25.55 | $25.69 | $25.55 | $25.65 | $25.65 | 4,669 |
| 2023-02-16 | $25.72 | $25.81 | $25.69 | $25.69 | $25.69 | 8,879 |
| 2023-02-15 | $25.77 | $25.85 | $25.77 | $25.85 | $25.85 | 1,506 |
| 2023-02-14 | $25.79 | $25.81 | $25.73 | $25.79 | $25.79 | 1,865 |
| 2023-02-13 | $25.64 | $25.72 | $25.58 | $25.72 | $25.72 | 37,382 |
| 2023-02-10 | $25.49 | $25.61 | $25.49 | $25.56 | $25.56 | 601 |
| 2023-02-09 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 179 |
| 2023-02-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 70 |
| 2023-02-07 | $25.65 | $25.82 | $25.62 | $25.82 | $25.82 | 2,834 |
| 2023-02-06 | $25.69 | $25.69 | $25.62 | $25.64 | $25.64 | 2,900 |
| 2023-02-03 | $25.71 | $25.72 | $25.71 | $25.72 | $25.72 | 283 |
| 2023-02-02 | $25.74 | $25.83 | $25.74 | $25.83 | $25.83 | 6,798 |
| 2023-02-01 | $25.38 | $25.66 | $25.38 | $25.66 | $25.66 | 2,488 |
| 2023-01-31 | $25.30 | $25.50 | $25.30 | $25.50 | $25.50 | 1,247 |
| 2023-01-30 | $25.33 | $25.33 | $25.28 | $25.28 | $25.28 | 232 |
| 2023-01-27 | $25.50 | $25.57 | $25.46 | $25.47 | $25.47 | 3,147 |
| 2023-01-26 | $25.38 | $25.41 | $25.27 | $25.41 | $25.41 | 1,626 |
| 2023-01-25 | $24.99 | $25.22 | $24.99 | $25.22 | $25.22 | 435 |
| 2023-01-24 | $25.20 | $25.23 | $25.12 | $25.22 | $25.22 | 2,769 |
| 2023-01-23 | $25.27 | $25.31 | $25.16 | $25.20 | $25.20 | 5,283 |
| 2023-01-20 | $24.68 | $24.98 | $24.68 | $24.98 | $24.98 | 59,233 |
| 2023-01-19 | $24.60 | $24.61 | $24.60 | $24.61 | $24.61 | 243 |
| 2023-01-18 | $24.90 | $24.90 | $24.74 | $24.74 | $24.74 | 4,103 |
| 2023-01-17 | $25.04 | $25.04 | $25.03 | $25.03 | $25.03 | 202 |
| 2023-01-13 | $24.95 | $25.07 | $24.95 | $25.07 | $25.07 | 24,837 |
| 2023-01-12 | $24.94 | $24.94 | $24.92 | $24.92 | $24.92 | 299 |
| 2023-01-11 | $24.71 | $24.80 | $24.71 | $24.80 | $24.80 | 595 |
| 2023-01-10 | $24.54 | $24.58 | $24.54 | $24.58 | $24.58 | 182 |
| 2023-01-09 | $24.68 | $24.68 | $24.42 | $24.42 | $24.42 | 4,073 |
| 2023-01-06 | $24.08 | $24.48 | $24.08 | $24.42 | $24.42 | 1,641 |
| 2023-01-05 | $23.99 | $23.99 | $23.91 | $23.91 | $23.91 | 890 |
| 2023-01-04 | $24.09 | $24.27 | $24.01 | $24.12 | $24.12 | 6,342 |
| 2023-01-03 | $24.27 | $24.27 | $23.78 | $23.99 | $23.99 | 27,056 |
| 2022-12-30 | $24.04 | $24.07 | $23.92 | $24.06 | $24.06 | 6,777 |
| 2022-12-29 | $23.99 | $24.08 | $23.92 | $23.98 | $23.98 | 8,838 |
| 2022-12-28 | $23.77 | $23.77 | $23.68 | $23.68 | $23.68 | 13,315 |
| 2022-12-27 | $23.80 | $23.95 | $23.80 | $23.89 | $23.89 | 2,344 |
| 2022-12-23 | $23.61 | $23.85 | $23.61 | $23.85 | $23.85 | 932 |
| 2022-12-22 | $23.67 | $23.72 | $23.35 | $23.68 | $23.68 | 7,332 |
| 2022-12-21 | $23.81 | $23.91 | $23.81 | $23.91 | $23.91 | 587 |
| 2022-12-20 | $23.53 | $23.67 | $23.53 | $23.67 | $23.67 | 3,631 |
| 2022-12-19 | $23.60 | $23.67 | $23.57 | $23.57 | $23.57 | 1,091 |
| 2022-12-16 | $23.74 | $23.74 | $23.58 | $23.68 | $23.68 | 1,045 |
| 2022-12-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 319 |
| 2022-12-14 | $23.92 | $23.93 | $23.90 | $23.93 | $23.93 | 1,539 |
| 2022-12-13 | $23.97 | $23.97 | $23.84 | $23.90 | $23.90 | 1,269 |
| 2022-12-12 | $23.66 | $23.77 | $23.66 | $23.77 | $23.77 | 2,840 |
| 2022-12-09 | $23.73 | $23.73 | $23.68 | $23.68 | $23.68 | 632 |
| 2022-12-08 | $23.65 | $23.69 | $23.65 | $23.69 | $23.69 | 480 |
| 2022-12-07 | $23.62 | $23.64 | $23.62 | $23.62 | $23.62 | 322 |
| 2022-12-06 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 43 |
| 2022-12-05 | $23.81 | $23.81 | $23.77 | $23.77 | $23.77 | 611 |
| 2022-12-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 93 |
| 2022-12-01 | $23.84 | $23.84 | $23.80 | $23.82 | $23.82 | 429 |
| 2022-11-30 | $23.59 | $23.81 | $23.57 | $23.81 | $23.81 | 5,614 |
| 2022-11-29 | $23.56 | $23.58 | $23.51 | $23.58 | $23.58 | 471 |
| 2022-11-28 | $23.60 | $23.65 | $23.55 | $23.57 | $23.57 | 1,424 |
| 2022-11-25 | $23.70 | $23.71 | $23.70 | $23.71 | $23.71 | 112 |
| 2022-11-23 | $23.69 | $23.69 | $23.60 | $23.69 | $23.69 | 3,280 |
| 2022-11-22 | $23.56 | $23.63 | $23.56 | $23.63 | $23.63 | 613 |
| 2022-11-21 | $23.45 | $23.48 | $23.45 | $23.48 | $23.48 | 449 |
| 2022-11-18 | $23.42 | $23.44 | $23.42 | $23.44 | $23.44 | 283 |
| 2022-11-17 | $23.29 | $23.36 | $23.29 | $23.36 | $23.36 | 486 |
| 2022-11-16 | $23.38 | $23.42 | $23.38 | $23.39 | $23.39 | 696 |
| 2022-11-15 | $23.48 | $23.48 | $23.39 | $23.39 | $23.39 | 5,253 |
| 2022-11-14 | $23.51 | $23.51 | $23.36 | $23.36 | $23.36 | 612 |
| 2022-11-11 | $23.29 | $23.41 | $23.29 | $23.41 | $23.41 | 184 |
| 2022-11-10 | $23.17 | $23.26 | $23.17 | $23.25 | $23.25 | 2,541 |
| 2022-11-09 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 188 |
| 2022-11-08 | $22.92 | $22.92 | $22.80 | $22.80 | $22.80 | 3,700 |
| 2022-11-07 | $22.60 | $22.80 | $22.60 | $22.80 | $22.80 | 920 |
| 2022-11-04 | $22.51 | $22.55 | $22.46 | $22.55 | $22.55 | 20,709 |
| 2022-11-03 | $22.27 | $22.42 | $22.27 | $22.34 | $22.34 | 4,991 |
| 2022-11-02 | $22.82 | $22.82 | $22.50 | $22.50 | $22.50 | 1,511 |
| 2022-11-01 | $22.84 | $22.89 | $22.82 | $22.85 | $22.85 | 1,966 |
| 2022-10-31 | $22.90 | $22.95 | $22.87 | $22.90 | $22.90 | 10,703 |
| 2022-10-28 | $22.93 | $22.94 | $22.93 | $22.93 | $22.93 | 2,107 |
| 2022-10-27 | $22.77 | $22.77 | $22.61 | $22.61 | $22.61 | 472 |
| 2022-10-26 | $22.67 | $22.67 | $22.66 | $22.66 | $22.66 | 449 |
| 2022-10-25 | $22.54 | $22.72 | $22.54 | $22.72 | $22.72 | 454 |
| 2022-10-24 | $22.43 | $22.53 | $22.42 | $22.47 | $22.47 | 2,040 |
| 2022-10-21 | $22.08 | $22.29 | $22.07 | $22.29 | $22.29 | 24,484 |
| 2022-10-20 | $22.04 | $22.04 | $21.95 | $21.95 | $21.95 | 1,409 |
| 2022-10-19 | $22.11 | $22.16 | $21.90 | $22.08 | $22.08 | 1,850 |
| 2022-10-18 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 204 |
| 2022-10-17 | $21.85 | $21.98 | $21.83 | $21.98 | $21.98 | 6,941 |
| 2022-10-14 | $21.57 | $21.57 | $21.48 | $21.48 | $21.48 | 507 |
| 2022-10-13 | $20.98 | $21.92 | $20.98 | $21.92 | $21.92 | 3,336 |
| 2022-10-12 | $21.51 | $21.58 | $21.46 | $21.47 | $21.47 | 1,718 |
| 2022-10-11 | $21.49 | $21.75 | $21.44 | $21.49 | $21.49 | 6,018 |
| 2022-10-10 | $21.74 | $21.74 | $21.55 | $21.62 | $21.62 | 4,123 |
| 2022-10-07 | $22.05 | $22.05 | $21.70 | $21.76 | $21.76 | 30,471 |
| 2022-10-06 | $22.19 | $22.32 | $22.19 | $22.21 | $22.21 | 5,777 |
| 2022-10-05 | $22.26 | $22.36 | $22.15 | $22.36 | $22.36 | 3,313 |
| 2022-10-04 | $22.19 | $22.43 | $22.19 | $22.38 | $22.38 | 1,270 |
| 2022-10-03 | $21.80 | $22.01 | $21.60 | $21.92 | $21.92 | 24,080 |
| 2022-09-30 | $21.84 | $22.06 | $21.56 | $21.57 | $21.57 | 12,534 |
| 2022-09-29 | $21.77 | $21.95 | $21.77 | $21.88 | $21.88 | 7,440 |
| 2022-09-28 | $22.23 | $22.47 | $22.23 | $22.47 | $22.47 | 1,257 |
| 2022-09-27 | $22.13 | $22.32 | $21.95 | $21.95 | $21.95 | 2,452 |
| 2022-09-26 | $22.12 | $22.41 | $22.09 | $22.09 | $22.09 | 3,941 |
| 2022-09-23 | $22.61 | $22.61 | $22.03 | $22.28 | $22.28 | 2,167 |
| 2022-09-22 | $23.05 | $23.05 | $22.89 | $22.89 | $22.89 | 414 |
| 2022-09-21 | $23.45 | $23.48 | $23.21 | $23.21 | $23.21 | 1,337 |
| 2022-09-20 | $23.61 | $23.67 | $23.49 | $23.67 | $23.67 | 1,655 |
| 2022-09-19 | $23.59 | $23.97 | $23.58 | $23.97 | $23.97 | 7,798 |
| 2022-09-16 | $23.79 | $23.80 | $23.79 | $23.80 | $23.80 | 329 |
| 2022-09-15 | $24.10 | $24.22 | $24.01 | $24.01 | $24.01 | 5,904 |
| 2022-09-14 | $24.22 | $24.34 | $24.09 | $24.27 | $24.27 | 6,862 |
| 2022-09-13 | $24.43 | $24.43 | $24.11 | $24.11 | $24.11 | 633 |
| 2022-09-12 | $24.86 | $24.94 | $24.85 | $24.93 | $24.93 | 5,420 |
| 2022-09-09 | $24.57 | $24.83 | $24.57 | $24.76 | $24.76 | 913 |
| 2022-09-08 | $24.27 | $24.46 | $24.27 | $24.45 | $24.45 | 1,731 |
| 2022-09-07 | $24.12 | $24.41 | $24.12 | $24.37 | $24.37 | 6,415 |
| 2022-09-06 | $24.11 | $24.11 | $23.81 | $23.88 | $23.88 | 2,182 |
| 2022-09-02 | $24.30 | $24.40 | $23.88 | $23.92 | $23.92 | 3,211 |
| 2022-09-01 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 14 |
| 2022-08-31 | $24.18 | $24.24 | $24.16 | $24.16 | $24.16 | 2,276 |
| 2022-08-30 | $24.16 | $24.20 | $24.16 | $24.20 | $24.20 | 6,114 |
| 2022-08-29 | $24.39 | $24.39 | $24.36 | $24.38 | $24.38 | 838 |
| 2022-08-26 | $24.70 | $24.70 | $24.49 | $24.50 | $24.50 | 2,244 |
| 2022-08-25 | $24.75 | $24.90 | $24.74 | $24.87 | $24.87 | 2,754 |
| 2022-08-24 | $24.69 | $24.74 | $24.63 | $24.71 | $24.71 | 1,136 |
| 2022-08-23 | $24.71 | $24.71 | $24.65 | $24.65 | $24.65 | 3,139 |
| 2022-08-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 129 |
| 2022-08-19 | $24.88 | $24.92 | $24.87 | $24.92 | $24.92 | 1,465 |
| 2022-08-18 | $24.96 | $24.98 | $24.89 | $24.96 | $24.96 | 960 |
| 2022-08-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 108 |
| 2022-08-16 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 208 |
| 2022-08-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 107 |
| 2022-08-12 | $24.87 | $24.91 | $24.87 | $24.91 | $24.91 | 220 |
| 2022-08-11 | $24.71 | $24.76 | $24.71 | $24.76 | $24.76 | 3,007 |
| 2022-08-10 | $24.70 | $24.76 | $24.70 | $24.76 | $24.76 | 581 |
| 2022-08-09 | $24.54 | $24.54 | $24.46 | $24.49 | $24.49 | 3,232 |
| 2022-08-08 | $24.64 | $24.65 | $24.55 | $24.55 | $24.55 | 645 |
| 2022-08-05 | $24.48 | $24.56 | $24.48 | $24.54 | $24.54 | 407 |
| 2022-08-04 | $24.47 | $24.56 | $24.46 | $24.53 | $24.53 | 3,957 |
| 2022-08-03 | $24.53 | $24.60 | $24.53 | $24.57 | $24.57 | 1,307 |
| 2022-08-02 | $24.41 | $24.41 | $24.32 | $24.32 | $24.32 | 304 |
| 2022-08-01 | $24.48 | $24.48 | $24.44 | $24.45 | $24.45 | 2,301 |
| 2022-07-29 | $24.44 | $24.51 | $24.42 | $24.51 | $24.51 | 4,296 |
| 2022-07-28 | $24.28 | $24.32 | $24.28 | $24.32 | $24.32 | 602 |
| 2022-07-27 | $23.86 | $24.16 | $23.86 | $24.12 | $24.12 | 1,170 |
| 2022-07-26 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 103 |
| 2022-07-25 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 93 |
| 2022-07-22 | $23.73 | $23.85 | $23.73 | $23.85 | $23.85 | 1,794 |
| 2022-07-21 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 8,029 |
| 2022-07-20 | $23.69 | $23.81 | $23.69 | $23.80 | $23.80 | 8,029 |
| 2022-07-19 | $23.54 | $23.70 | $23.54 | $23.70 | $23.70 | 4,678 |
| 2022-07-18 | $23.44 | $23.52 | $23.16 | $23.22 | $23.22 | 4,083 |
| 2022-07-15 | $23.11 | $23.37 | $23.11 | $23.37 | $23.37 | 5,415 |
| 2022-07-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 117 |
| 2022-07-13 | $23.02 | $23.02 | $22.96 | $23.01 | $23.01 | 3,277 |
| 2022-07-12 | $23.31 | $23.31 | $23.07 | $23.07 | $23.07 | 660 |
| 2022-07-11 | $23.24 | $23.24 | $23.21 | $23.21 | $23.21 | 1,182 |
| 2022-07-08 | $23.38 | $23.54 | $23.38 | $23.45 | $23.45 | 1,504 |
| 2022-07-07 | $23.32 | $23.42 | $23.29 | $23.42 | $23.42 | 5,942 |
| 2022-07-06 | $23.05 | $23.27 | $23.05 | $23.18 | $23.18 | 1,486 |
| 2022-07-05 | $22.69 | $23.09 | $22.63 | $23.09 | $23.09 | 3,997 |
| 2022-07-01 | $22.86 | $23.04 | $22.72 | $23.03 | $23.03 | 2,049 |
| 2022-06-30 | $22.99 | $23.00 | $22.74 | $22.79 | $22.79 | 4,156 |
| 2022-06-29 | $22.98 | $23.04 | $22.92 | $23.01 | $23.01 | 2,614 |
| 2022-06-28 | $23.73 | $23.76 | $23.03 | $23.03 | $23.03 | 5,289 |
| 2022-06-27 | $23.59 | $23.61 | $23.50 | $23.52 | $23.52 | 1,285 |
| 2022-06-24 | $23.19 | $23.57 | $23.19 | $23.54 | $23.54 | 2,147 |
| 2022-06-23 | $22.76 | $22.87 | $22.64 | $22.87 | $22.87 | 1,174 |
| 2022-06-22 | $22.85 | $22.85 | $22.70 | $22.70 | $22.70 | 1,103 |
| 2022-06-21 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 188 |
| 2022-06-17 | $21.92 | $22.17 | $21.92 | $22.17 | $22.17 | 1,521 |
| 2022-06-16 | $22.20 | $22.21 | $22.06 | $22.06 | $22.06 | 3,060 |
| 2022-06-15 | $22.74 | $22.85 | $22.74 | $22.85 | $22.85 | 5,290 |
| 2022-06-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 387 |
| 2022-06-13 | $22.75 | $22.75 | $22.59 | $22.63 | $22.63 | 5,956 |
| 2022-06-10 | $23.59 | $23.66 | $23.54 | $23.54 | $23.54 | 5,486 |
| 2022-06-09 | $24.90 | $24.90 | $24.23 | $24.23 | $24.23 | 145,277 |
| 2022-06-08 | $25.02 | $25.02 | $24.78 | $24.78 | $24.78 | 5,503 |
| 2022-06-07 | $24.70 | $25.08 | $24.70 | $25.08 | $25.08 | 2,926 |
| 2022-06-06 | $24.95 | $24.95 | $24.76 | $24.85 | $24.85 | 1,293 |
| 2022-06-03 | $24.90 | $24.90 | $24.73 | $24.73 | $24.73 | 33,506 |
| 2022-06-02 | $24.69 | $25.14 | $24.69 | $25.14 | $25.14 | 3,194 |
| 2022-06-01 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 51 |
| 2022-05-31 | $25.04 | $25.04 | $24.90 | $24.90 | $24.90 | 767 |
| 2022-05-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 17 |
| 2022-05-26 | $24.42 | $24.43 | $24.42 | $24.43 | $24.43 | 829 |
| 2022-05-25 | $23.88 | $23.94 | $23.80 | $23.94 | $23.94 | 2,955 |
| 2022-05-24 | $23.58 | $23.69 | $23.58 | $23.69 | $23.69 | 3,681 |
| 2022-05-23 | $23.71 | $23.97 | $23.57 | $23.89 | $23.89 | 16,806 |
| 2022-05-20 | $23.71 | $23.71 | $23.11 | $23.45 | $23.45 | 2,350 |
| 2022-05-19 | $23.47 | $23.71 | $23.47 | $23.48 | $23.48 | 428 |
| 2022-05-18 | $23.92 | $23.92 | $23.64 | $23.64 | $23.64 | 2,215 |
| 2022-05-17 | $24.40 | $24.65 | $24.39 | $24.65 | $24.65 | 4,022 |
| 2022-05-16 | $24.15 | $24.24 | $24.11 | $24.11 | $24.11 | 1,296 |
| 2022-05-13 | $24.23 | $24.23 | $24.02 | $24.19 | $24.19 | 3,991 |
| 2022-05-12 | $23.42 | $23.58 | $23.26 | $23.53 | $23.53 | 1,038 |
| 2022-05-11 | $24.24 | $24.24 | $23.65 | $23.65 | $23.65 | 4,819 |
| 2022-05-10 | $24.38 | $24.38 | $23.87 | $24.06 | $24.06 | 10,512 |
| 2022-05-09 | $24.44 | $24.44 | $24.00 | $24.03 | $24.03 | 24,715 |
| 2022-05-06 | $24.62 | $24.85 | $24.62 | $24.85 | $24.85 | 9,625 |
| 2022-05-05 | $25.01 | $25.01 | $24.82 | $24.97 | $24.97 | 1,758 |
| 2022-05-04 | $25.24 | $26.02 | $25.16 | $26.01 | $26.01 | 5,339 |
| 2022-05-03 | $25.08 | $25.34 | $25.06 | $25.19 | $25.19 | 2,043 |
| 2022-05-02 | $24.86 | $25.08 | $24.56 | $25.08 | $25.08 | 3,073 |
| 2022-04-29 | $25.48 | $25.48 | $24.88 | $24.88 | $24.88 | 220 |
| 2022-04-28 | $25.51 | $26.09 | $25.51 | $25.90 | $25.90 | 918 |
| 2022-04-27 | $25.47 | $25.47 | $25.26 | $25.26 | $25.26 | 412 |
| 2022-04-26 | $25.50 | $25.50 | $25.24 | $25.24 | $25.24 | 8,821 |
| 2022-04-25 | $25.65 | $25.99 | $25.54 | $25.99 | $25.99 | 634 |
| 2022-04-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 41 |
| 2022-04-21 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 31 |
| 2022-04-20 | $27.18 | $27.18 | $27.03 | $27.03 | $27.03 | 6,017 |
| 2022-04-19 | $26.90 | $27.08 | $26.90 | $27.06 | $27.06 | 1,134 |
| 2022-04-18 | $26.73 | $26.73 | $26.51 | $26.58 | $26.58 | 704 |
| 2022-04-14 | $26.99 | $26.99 | $26.63 | $26.63 | $26.63 | 1,103 |
| 2022-04-13 | $26.72 | $26.97 | $26.72 | $26.97 | $26.97 | 2,212 |
| 2022-04-12 | $27.05 | $27.05 | $26.65 | $26.65 | $26.65 | 1,100 |
| 2022-04-11 | $26.99 | $26.99 | $26.74 | $26.74 | $26.74 | 906 |
| 2022-04-08 | $27.31 | $27.34 | $27.21 | $27.21 | $27.21 | 1,045 |
| 2022-04-07 | $27.17 | $27.28 | $27.16 | $27.28 | $27.28 | 209 |
| 2022-04-06 | $27.05 | $27.19 | $27.05 | $27.19 | $27.19 | 1,381 |
| 2022-04-05 | $27.71 | $27.71 | $27.40 | $27.40 | $27.40 | 970 |
| 2022-04-04 | $27.53 | $27.68 | $27.53 | $27.67 | $27.67 | 3,855 |
| 2022-04-01 | $27.44 | $27.47 | $27.38 | $27.47 | $27.47 | 1,653 |
| 2022-03-31 | $27.68 | $27.77 | $27.34 | $27.34 | $27.34 | 3,059 |
| 2022-03-30 | $27.78 | $27.78 | $27.71 | $27.71 | $27.71 | 676 |
| 2022-03-29 | $27.84 | $27.91 | $27.71 | $27.91 | $27.91 | 1,939 |
| 2022-03-28 | $27.42 | $27.57 | $27.37 | $27.57 | $27.57 | 1,590 |
| 2022-03-25 | $27.29 | $27.38 | $27.29 | $27.38 | $27.38 | 549 |
| 2022-03-24 | $27.07 | $27.25 | $27.07 | $27.25 | $27.25 | 401 |
| 2022-03-23 | $27.14 | $27.14 | $26.90 | $26.90 | $26.90 | 679 |
| 2022-03-22 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 843 |
| 2022-03-21 | $26.90 | $26.94 | $26.89 | $26.89 | $26.89 | 843 |
| 2022-03-18 | $26.53 | $26.91 | $26.53 | $26.91 | $26.91 | 1,112 |
| 2022-03-17 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 2,708 |
| 2022-03-16 | $26.02 | $26.22 | $25.68 | $26.22 | $26.22 | 2,708 |
| 2022-03-15 | $25.28 | $25.71 | $25.28 | $25.71 | $25.71 | 400 |
| 2022-03-14 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 128 |
| 2022-03-11 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 25 |
| 2022-03-10 | $25.53 | $25.71 | $25.53 | $25.71 | $25.71 | 440 |
| 2022-03-09 | $25.74 | $25.89 | $25.71 | $25.77 | $25.77 | 7,236 |
| 2022-03-08 | $25.31 | $25.50 | $25.21 | $25.24 | $25.24 | 5,770 |
| 2022-03-07 | $25.48 | $25.48 | $25.35 | $25.35 | $25.35 | 2,372 |
| 2022-03-04 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 197 |
| 2022-03-03 | $26.49 | $26.49 | $26.32 | $26.32 | $26.32 | 1,017 |
| 2022-03-02 | $26.23 | $26.47 | $26.23 | $26.47 | $26.47 | 440 |
| 2022-03-01 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 47 |
| 2022-02-28 | $26.15 | $26.42 | $26.09 | $26.36 | $26.36 | 5,468 |
| 2022-02-25 | $26.35 | $26.43 | $26.35 | $26.43 | $26.43 | 127 |
| 2022-02-24 | $24.90 | $25.85 | $24.90 | $25.85 | $25.85 | 1,532 |
| 2022-02-23 | $26.09 | $26.09 | $25.46 | $25.46 | $25.46 | 555 |
| 2022-02-22 | $26.21 | $26.21 | $25.93 | $25.93 | $25.93 | 433 |
| 2022-02-18 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 30,872 |
| 2022-02-17 | $26.73 | $26.73 | $26.42 | $26.42 | $26.42 | 30,872 |
| 2022-02-16 | $26.76 | $27.03 | $26.76 | $27.03 | $27.03 | 340 |
| 2022-02-15 | $26.92 | $26.98 | $26.86 | $26.96 | $26.96 | 18,415 |
| 2022-02-14 | $26.56 | $26.56 | $26.42 | $26.56 | $26.56 | 16,730 |
| 2022-02-11 | $27.25 | $27.25 | $26.58 | $26.71 | $26.71 | 4,411 |
| 2022-02-10 | $27.56 | $27.56 | $27.22 | $27.22 | $27.22 | 13,687 |
| 2022-02-09 | $27.66 | $27.72 | $27.65 | $27.72 | $27.72 | 13,038 |
| 2022-02-08 | $27.16 | $27.33 | $27.16 | $27.33 | $27.33 | 6,794 |
| 2022-02-07 | $27.20 | $27.20 | $27.00 | $27.06 | $27.06 | 1,970 |
| 2022-02-04 | $27.04 | $27.36 | $27.04 | $27.21 | $27.21 | 11,771 |
| 2022-02-03 | $27.41 | $27.41 | $27.04 | $27.04 | $27.04 | 6,807 |
| 2022-02-02 | $27.55 | $27.75 | $27.49 | $27.75 | $27.75 | 1,323 |
| 2022-02-01 | $27.21 | $27.49 | $27.21 | $27.49 | $27.49 | 905 |
| 2022-01-31 | $26.89 | $27.27 | $26.89 | $27.27 | $27.27 | 9,177 |
| 2022-01-28 | $26.36 | $26.72 | $26.36 | $26.72 | $26.72 | 971 |
| 2022-01-27 | $26.36 | $26.36 | $26.13 | $26.13 | $26.13 | 10,413 |
| 2022-01-26 | $26.74 | $26.96 | $25.89 | $26.26 | $26.26 | 10,952 |
| 2022-01-25 | $26.32 | $26.50 | $25.90 | $26.32 | $26.32 | 8,002 |
| 2022-01-24 | $26.31 | $26.63 | $25.54 | $26.63 | $26.63 | 10,879 |
| 2022-01-21 | $26.81 | $27.13 | $26.56 | $26.61 | $26.61 | 9,341 |
| 2022-01-20 | $27.80 | $27.80 | $27.11 | $27.11 | $27.11 | 2,093 |
| 2022-01-19 | $27.85 | $27.85 | $27.46 | $27.46 | $27.46 | 5,982 |
| 2022-01-18 | $28.01 | $28.01 | $27.72 | $27.72 | $27.72 | 13,795 |
| 2022-01-14 | $28.05 | $28.29 | $28.05 | $28.29 | $28.29 | 4,614 |
| 2022-01-13 | $28.56 | $28.56 | $28.22 | $28.23 | $28.23 | 4,441 |
| 2022-01-12 | $28.68 | $28.76 | $28.60 | $28.68 | $28.68 | 17,997 |
| 2022-01-11 | $28.21 | $28.57 | $28.21 | $28.57 | $28.57 | 2,259 |
| 2022-01-10 | $27.83 | $28.30 | $27.83 | $28.30 | $28.30 | 1,655 |
| 2022-01-07 | $28.45 | $28.45 | $28.43 | $28.43 | $28.43 | 522 |
| 2022-01-06 | $28.61 | $28.61 | $28.48 | $28.48 | $28.48 | 1,002 |
| 2022-01-05 | $29.00 | $29.00 | $28.54 | $28.54 | $28.54 | 7,125 |
| 2022-01-04 | $29.15 | $29.15 | $28.98 | $29.04 | $29.04 | 16,450 |
| 2022-01-03 | $28.91 | $29.06 | $28.85 | $29.03 | $29.03 | 61,969 |
| 2021-12-31 | $28.91 | $28.93 | $28.84 | $28.91 | $28.91 | 44,626 |
| 2021-12-30 | $28.90 | $28.91 | $28.85 | $28.91 | $28.91 | 8,826 |
| 2021-12-29 | $28.80 | $28.84 | $28.80 | $28.81 | $28.81 | 1,591 |
| 2021-12-28 | $28.90 | $28.90 | $28.79 | $28.88 | $28.88 | 3,655 |
| 2021-12-27 | $28.90 | $28.90 | $28.89 | $28.89 | $28.89 | 147 |
| 2021-12-23 | $28.87 | $28.88 | $28.87 | $28.88 | $28.88 | 1,595 |
| 2021-12-22 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 3 |
| 2021-12-21 | $28.69 | $28.78 | $28.68 | $28.78 | $28.78 | 2,376 |
| 2021-12-20 | $28.42 | $28.54 | $28.42 | $28.54 | $28.54 | 232 |
| 2021-12-17 | $28.65 | $28.70 | $28.64 | $28.64 | $28.64 | 2,557 |
| 2021-12-16 | $28.79 | $28.79 | $28.71 | $28.73 | $28.73 | 4,638 |
| 2021-12-15 | $28.62 | $28.80 | $28.59 | $28.78 | $28.78 | 4,210 |
| 2021-12-14 | $28.63 | $28.64 | $28.62 | $28.62 | $28.62 | 877 |
| 2021-12-13 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 85 |
| 2021-12-10 | $28.68 | $28.70 | $28.68 | $28.70 | $28.70 | 1,131 |
| 2021-12-09 | $28.70 | $28.70 | $28.62 | $28.62 | $28.62 | 1,035 |
| 2021-12-08 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 696 |
| 2021-12-07 | $28.58 | $28.64 | $28.57 | $28.59 | $28.59 | 696 |
| 2021-12-06 | $28.09 | $28.42 | $28.09 | $28.37 | $28.37 | 2,010 |
| 2021-12-03 | $28.20 | $28.20 | $27.97 | $28.12 | $28.12 | 4,678 |
| 2021-12-02 | $28.02 | $28.27 | $28.00 | $28.24 | $28.24 | 3,929 |
| 2021-12-01 | $28.42 | $28.42 | $28.02 | $28.02 | $28.02 | 681 |
| 2021-11-30 | $28.42 | $28.42 | $28.18 | $28.24 | $28.24 | 1,340 |
| 2021-11-29 | $28.44 | $28.48 | $28.44 | $28.48 | $28.48 | 1,162 |
| 2021-11-26 | $28.29 | $28.29 | $28.21 | $28.21 | $28.21 | 5,005 |
| 2021-11-24 | $28.57 | $28.57 | $28.56 | $28.56 | $28.56 | 453 |
| 2021-11-23 | $28.49 | $28.53 | $28.49 | $28.52 | $28.52 | 625 |
| 2021-11-22 | $28.59 | $28.59 | $28.53 | $28.53 | $28.53 | 716 |
| 2021-11-19 | $28.51 | $28.60 | $28.51 | $28.55 | $28.55 | 1,140 |
| 2021-11-18 | $28.58 | $28.58 | $28.54 | $28.57 | $28.57 | 4,026 |
| 2021-11-17 | $28.59 | $28.59 | $28.54 | $28.55 | $28.55 | 413 |
| 2021-11-16 | $28.55 | $28.62 | $28.55 | $28.57 | $28.57 | 534 |
| 2021-11-15 | $28.57 | $28.57 | $28.51 | $28.51 | $28.51 | 350 |
| 2021-11-12 | $28.43 | $28.54 | $28.43 | $28.52 | $28.52 | 615 |
| 2021-11-11 | $28.44 | $28.49 | $28.43 | $28.43 | $28.43 | 1,450 |
| 2021-11-10 | $28.48 | $28.48 | $28.41 | $28.41 | $28.41 | 5,489 |
| 2021-11-09 | $28.50 | $28.50 | $28.49 | $28.49 | $28.49 | 713 |
| 2021-11-08 | $28.53 | $28.53 | $28.50 | $28.50 | $28.50 | 356 |
| 2021-11-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 315 |
| 2021-11-04 | $28.48 | $28.50 | $28.45 | $28.48 | $28.48 | 1,010 |
| 2021-11-03 | $28.42 | $28.47 | $28.36 | $28.47 | $28.47 | 6,254 |
| 2021-11-02 | $28.37 | $28.41 | $28.35 | $28.35 | $28.35 | 523 |
| 2021-11-01 | $28.35 | $28.35 | $28.31 | $28.31 | $28.31 | 442 |
| 2021-10-29 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 2 |
| 2021-10-28 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 2 |
| 2021-10-27 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 410 |
| 2021-10-26 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 93 |
| 2021-10-25 | $28.18 | $28.21 | $28.18 | $28.21 | $28.21 | 1,510 |
| 2021-10-22 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 6 |
| 2021-10-21 | $28.15 | $28.15 | $28.14 | $28.14 | $28.14 | 274 |
| 2021-10-20 | $28.16 | $28.16 | $28.10 | $28.10 | $28.10 | 1,075 |
| 2021-10-19 | $28.10 | $28.10 | $28.06 | $28.06 | $28.06 | 103 |
| 2021-10-18 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 79 |
| 2021-10-15 | $27.85 | $27.86 | $27.85 | $27.86 | $27.86 | 534 |
| 2021-10-14 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 139 |
| 2021-10-13 | $27.37 | $27.40 | $27.33 | $27.40 | $27.40 | 380 |
| 2021-10-12 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 435 |
| 2021-10-11 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 140 |
| 2021-10-08 | $27.53 | $27.53 | $27.47 | $27.47 | $27.47 | 961 |
| 2021-10-07 | $27.52 | $27.52 | $27.50 | $27.50 | $27.50 | 366 |
| 2021-10-06 | $27.06 | $27.29 | $26.91 | $27.29 | $27.29 | 165,293 |
| 2021-10-05 | $27.33 | $27.33 | $27.24 | $27.24 | $27.24 | 260 |
| 2021-10-04 | $27.22 | $27.22 | $26.93 | $26.97 | $26.97 | 1,178 |
| 2021-10-01 | $27.13 | $27.35 | $26.93 | $27.28 | $27.28 | 3,477 |
| 2021-09-30 | $27.97 | $27.97 | $27.18 | $27.18 | $27.18 | 4,949 |
| 2021-09-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 103 |
| 2021-09-28 | $27.89 | $28.02 | $27.71 | $27.71 | $27.71 | 6,327 |
| 2021-09-27 | $28.45 | $28.45 | $28.38 | $28.44 | $28.44 | 3,382 |
| 2021-09-24 | $28.29 | $28.39 | $28.29 | $28.39 | $28.39 | 20,164 |
| 2021-09-23 | $28.30 | $28.34 | $28.30 | $28.34 | $28.34 | 533 |
| 2021-09-22 | $27.91 | $28.02 | $27.91 | $27.99 | $27.99 | 12,020 |
| 2021-09-21 | $27.74 | $27.78 | $27.66 | $27.71 | $27.71 | 824 |
| 2021-09-20 | $27.63 | $27.69 | $27.47 | $27.67 | $27.67 | 3,031 |
| 2021-09-17 | $28.11 | $28.15 | $28.11 | $28.15 | $28.15 | 1,496 |
| 2021-09-16 | $28.27 | $28.33 | $28.25 | $28.29 | $28.29 | 916 |
| 2021-09-15 | $28.35 | $28.35 | $28.29 | $28.29 | $28.29 | 193 |
| 2021-09-14 | $28.23 | $28.23 | $28.14 | $28.14 | $28.14 | 8,709 |
| 2021-09-13 | $28.20 | $28.21 | $28.07 | $28.17 | $28.17 | 1,964 |
| 2021-09-10 | $28.27 | $28.27 | $28.08 | $28.08 | $28.08 | 4,151 |
| 2021-09-09 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 601 |
| 2021-09-08 | $28.26 | $28.26 | $28.21 | $28.26 | $28.26 | 7,188 |
| 2021-09-07 | $28.32 | $28.32 | $28.30 | $28.30 | $28.30 | 4,377 |
| 2021-09-03 | $28.32 | $28.39 | $28.32 | $28.33 | $28.33 | 8,051 |
| 2021-09-02 | $28.34 | $28.34 | $28.30 | $28.30 | $28.30 | 1,294 |
| 2021-09-01 | $28.33 | $28.33 | $28.26 | $28.29 | $28.29 | 804 |
| 2021-08-31 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 177 |
| 2021-08-30 | $28.27 | $28.28 | $28.27 | $28.28 | $28.28 | 248 |
| 2021-08-27 | $28.21 | $28.24 | $28.17 | $28.17 | $28.17 | 2,031 |
| 2021-08-26 | $28.09 | $28.09 | $28.04 | $28.04 | $28.04 | 655 |
| 2021-08-25 | $28.18 | $28.18 | $28.14 | $28.14 | $28.14 | 260 |
| 2021-08-24 | $28.13 | $28.13 | $28.11 | $28.11 | $28.11 | 601 |
| 2021-08-23 | $28.10 | $28.11 | $27.98 | $28.03 | $28.03 | 10,522 |
| 2021-08-20 | $27.78 | $27.91 | $27.78 | $27.91 | $27.91 | 2,666 |
| 2021-08-19 | $27.60 | $27.71 | $27.59 | $27.67 | $27.67 | 7,449 |
| 2021-08-18 | $27.85 | $27.86 | $27.68 | $27.68 | $27.68 | 1,642 |
| 2021-08-17 | $27.95 | $27.95 | $27.81 | $27.89 | $27.89 | 1,343 |
| 2021-08-16 | $27.91 | $28.02 | $27.91 | $28.02 | $28.02 | 4,152 |
| 2021-08-13 | $27.99 | $28.01 | $27.96 | $28.00 | $28.00 | 2,973 |
| 2021-08-12 | $27.94 | $27.96 | $27.94 | $27.96 | $27.96 | 155 |
| 2021-08-11 | $27.86 | $27.93 | $27.86 | $27.87 | $27.87 | 10,964 |
| 2021-08-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 137 |
| 2021-08-09 | $27.80 | $27.88 | $27.80 | $27.80 | $27.80 | 971 |
| 2021-08-06 | $27.81 | $27.81 | $27.79 | $27.80 | $27.80 | 2,024 |
| 2021-08-05 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 109 |
| 2021-08-04 | $27.65 | $27.65 | $27.64 | $27.64 | $27.64 | 253 |
| 2021-08-03 | $27.65 | $27.70 | $27.62 | $27.70 | $27.70 | 7,689 |
| 2021-08-02 | $27.60 | $27.60 | $27.56 | $27.57 | $27.57 | 950 |
| 2021-07-30 | $27.58 | $27.59 | $27.53 | $27.56 | $27.56 | 1,200 |
| 2021-07-29 | $27.73 | $27.73 | $27.60 | $27.60 | $27.60 | 15,069 |
| 2021-07-28 | $27.47 | $27.58 | $27.47 | $27.58 | $27.58 | 175 |
| 2021-07-27 | $27.42 | $27.49 | $27.42 | $27.49 | $27.49 | 697 |
| 2021-07-26 | $27.60 | $27.60 | $27.58 | $27.58 | $27.58 | 361 |
| 2021-07-23 | $27.47 | $27.64 | $27.47 | $27.54 | $27.54 | 1,527 |
| 2021-07-22 | $27.35 | $27.41 | $27.31 | $27.36 | $27.36 | 1,433 |
| 2021-07-21 | $27.25 | $27.32 | $27.25 | $27.32 | $27.32 | 1,451 |
| 2021-07-20 | $27.20 | $27.20 | $27.19 | $27.19 | $27.19 | 408 |
| 2021-07-19 | $26.75 | $26.82 | $26.61 | $26.78 | $26.78 | 7,618 |
| 2021-07-16 | $27.33 | $27.33 | $27.19 | $27.19 | $27.19 | 309 |
| 2021-07-15 | $27.27 | $27.35 | $27.27 | $27.35 | $27.35 | 6,562 |
| 2021-07-14 | $27.42 | $27.53 | $27.42 | $27.43 | $27.43 | 6,558 |
| 2021-07-13 | $27.50 | $27.50 | $27.39 | $27.39 | $27.39 | 7,332 |
| 2021-07-12 | $27.48 | $27.49 | $27.45 | $27.49 | $27.49 | 1,415 |
| 2021-07-09 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 62 |
| 2021-07-08 | $27.09 | $27.18 | $27.09 | $27.13 | $27.13 | 2,501 |
| 2021-07-07 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 129 |
| 2021-07-06 | $27.26 | $27.33 | $27.16 | $27.30 | $27.30 | 6,343 |
| 2021-07-02 | $27.29 | $27.33 | $27.29 | $27.33 | $27.33 | 1,299 |
| 2021-07-01 | $27.12 | $27.20 | $27.12 | $27.18 | $27.18 | 19,921 |
| 2021-06-30 | $27.07 | $27.07 | $27.06 | $27.06 | $27.06 | 8,625 |
| 2021-06-29 | $27.07 | $27.07 | $27.06 | $27.06 | $27.06 | 643 |
| 2021-06-28 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 31 |
| 2021-06-25 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 31 |
| 2021-06-24 | $27.06 | $27.06 | $27.02 | $27.02 | $27.02 | 1,836 |
| 2021-06-23 | $26.99 | $27.01 | $26.99 | $27.01 | $27.01 | 391 |
| 2021-06-22 | $27.01 | $27.01 | $26.97 | $26.97 | $26.97 | 101 |
| 2021-06-21 | $26.84 | $26.91 | $26.84 | $26.91 | $26.91 | 1,063 |
| 2021-06-18 | $26.79 | $26.79 | $26.70 | $26.75 | $26.75 | 3,851 |
| 2021-06-17 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 93 |
| 2021-06-16 | $26.84 | $26.90 | $26.84 | $26.86 | $26.86 | 1,024 |
| 2021-06-15 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 27 |
| 2021-06-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 10 |
| 2021-06-11 | $26.82 | $26.89 | $26.82 | $26.89 | $26.89 | 1,712 |
| 2021-06-10 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 10 |
| 2021-06-09 | $26.81 | $26.81 | $26.78 | $26.78 | $26.78 | 138 |
| 2021-06-08 | $26.85 | $26.87 | $26.75 | $26.80 | $26.80 | 1,163 |
| 2021-06-07 | $26.71 | $26.80 | $26.71 | $26.80 | $26.80 | 929 |
| 2021-06-04 | $26.83 | $26.83 | $26.80 | $26.80 | $26.80 | 817 |
| 2021-06-03 | $26.65 | $26.66 | $26.65 | $26.66 | $26.66 | 616 |
| 2021-06-02 | $26.65 | $26.73 | $26.65 | $26.73 | $26.73 | 1,544 |
| 2021-06-01 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 145 |
| 2021-05-28 | $26.66 | $26.76 | $26.66 | $26.68 | $26.68 | 10,764 |
| 2021-05-27 | $26.67 | $26.68 | $26.61 | $26.68 | $26.68 | 262 |
| 2021-05-26 | $26.66 | $26.66 | $26.63 | $26.63 | $26.63 | 850 |
| 2021-05-25 | $26.61 | $26.63 | $26.54 | $26.56 | $26.56 | 4,837 |
| 2021-05-24 | $26.52 | $26.60 | $26.52 | $26.57 | $26.57 | 2,626 |
| 2021-05-21 | $26.42 | $26.42 | $26.38 | $26.42 | $26.42 | 3,441 |
| 2021-05-20 | $26.43 | $26.43 | $26.28 | $26.40 | $26.40 | 2,254 |
| 2021-05-19 | $26.07 | $26.19 | $26.07 | $26.19 | $26.19 | 174,141 |
| 2021-05-18 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1 |
| 2021-05-17 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 88 |
| 2021-05-14 | $26.36 | $26.49 | $26.36 | $26.43 | $26.43 | 2,183 |
| 2021-05-13 | $26.16 | $26.16 | $26.12 | $26.12 | $26.12 | 600 |
| 2021-05-12 | $25.85 | $25.85 | $25.80 | $25.80 | $25.80 | 1,611 |
| 2021-05-11 | $26.29 | $26.29 | $26.20 | $26.22 | $26.22 | 2,179 |
| 2021-05-10 | $26.53 | $26.53 | $26.43 | $26.43 | $26.43 | 4,166 |
| 2021-05-07 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 20 |
| 2021-05-06 | $26.37 | $26.40 | $26.37 | $26.40 | $26.40 | 395 |
| 2021-05-05 | $26.37 | $26.37 | $26.28 | $26.28 | $26.28 | 250 |
| 2021-05-04 | $26.23 | $26.25 | $26.08 | $26.25 | $26.25 | 2,193 |
| 2021-05-03 | $26.41 | $26.41 | $26.35 | $26.35 | $26.35 | 1,160 |
| 2021-04-30 | $26.38 | $26.38 | $26.29 | $26.29 | $26.29 | 2,586 |
| 2021-04-29 | $26.35 | $26.41 | $26.34 | $26.41 | $26.41 | 1,325 |
| 2021-04-28 | $26.33 | $26.41 | $26.33 | $26.36 | $26.36 | 7,675 |
| 2021-04-27 | $26.32 | $26.38 | $26.29 | $26.37 | $26.37 | 4,393 |
| 2021-04-26 | $26.30 | $26.35 | $26.30 | $26.30 | $26.30 | 1,195 |
| 2021-04-23 | $26.24 | $26.35 | $26.24 | $26.27 | $26.27 | 4,360 |
| 2021-04-22 | $26.28 | $26.28 | $26.12 | $26.12 | $26.12 | 18,481 |
| 2021-04-21 | $26.16 | $26.28 | $26.16 | $26.28 | $26.28 | 7,141 |
| 2021-04-20 | $26.21 | $26.21 | $26.08 | $26.09 | $26.09 | 2,095 |
| 2021-04-19 | $26.20 | $26.33 | $26.18 | $26.24 | $26.24 | 9,337 |
| 2021-04-16 | $26.36 | $26.36 | $26.29 | $26.31 | $26.31 | 915 |
| 2021-04-15 | $26.23 | $26.31 | $26.23 | $26.27 | $26.27 | 937 |
| 2021-04-14 | $26.21 | $26.24 | $26.09 | $26.09 | $26.09 | 4,752 |
| 2021-04-13 | $26.18 | $26.18 | $26.14 | $26.18 | $26.18 | 2,519 |
| 2021-04-12 | $26.10 | $26.11 | $26.07 | $26.10 | $26.10 | 4,748 |
| 2021-04-09 | $26.03 | $26.09 | $26.03 | $26.09 | $26.09 | 18,082 |
| 2021-04-08 | $25.96 | $26.03 | $25.96 | $25.98 | $25.98 | 6,809 |
| 2021-04-07 | $25.90 | $25.95 | $25.90 | $25.90 | $25.90 | 2,769 |
| 2021-04-06 | $25.94 | $25.94 | $25.88 | $25.88 | $25.88 | 285 |
| 2021-04-05 | $25.80 | $25.93 | $25.80 | $25.92 | $25.92 | 4,534 |
| 2021-04-01 | $25.52 | $25.64 | $25.52 | $25.64 | $25.64 | 137,891 |
Innovator U.S. Equity Accelerated ETF - Quarterly (XDSQ) News Headlines
Recent Innovator U.S. Equity Accelerated ETF - Quarterly (XDSQ) News
Similar Companies to Innovator U.S. Equity Accelerated ETF - Quarterly (XDSQ) 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 | -- | -- | -- |