Innovator U.S. Equity Accelerated Plus ETF - April (XTAP) Exchange: BATS
Data as of July 11, 2025
$38.39 ($-0.10) -0.26%
Innovator U.S. Equity Accelerated Plus ETF - April - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated Plus ETF - April.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $38.43 |
| Previous Close | $38.39 |
| High | $38.43 |
| Low | $38.39 |
| Adjusted Open | $38.43 |
| Previous Adjusted Close | $38.39 |
| Adjusted High | $38.43 |
| Adjusted Low | $38.39 |
About Innovator U.S. Equity Accelerated Plus ETF - April (XTAP)
Innovator U.S. Equity Accelerated Plus ETF - April
Invest in Innovator U.S. Equity Accelerated Plus ETF - April (XTAP)
Historical Stock Data for Innovator U.S. Equity Accelerated Plus ETF - April (XTAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $38.43 | $38.43 | $38.39 | $38.39 | $38.39 | 326 |
| 2025-07-10 | $38.46 | $38.49 | $38.44 | $38.49 | $38.49 | 14,309 |
| 2025-07-09 | $38.41 | $38.41 | $38.38 | $38.38 | $38.38 | 147 |
| 2025-07-08 | $38.31 | $38.31 | $38.26 | $38.26 | $38.26 | 3,232 |
| 2025-07-07 | $38.27 | $38.34 | $38.24 | $38.24 | $38.24 | 356 |
| 2025-07-03 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 315 |
| 2025-07-02 | $38.17 | $38.28 | $38.17 | $38.26 | $38.26 | 2,823 |
| 2025-07-01 | $38.23 | $38.25 | $38.18 | $38.18 | $38.18 | 2,781 |
| 2025-06-30 | $38.26 | $38.26 | $38.18 | $38.21 | $38.21 | 2,708 |
| 2025-06-27 | $38.08 | $38.16 | $38.08 | $38.11 | $38.11 | 3,945 |
| 2025-06-26 | $37.99 | $38.06 | $37.99 | $38.03 | $38.03 | 8,348 |
| 2025-06-25 | $37.87 | $37.90 | $37.87 | $37.87 | $37.87 | 22,360 |
| 2025-06-24 | $37.90 | $37.93 | $37.73 | $37.89 | $37.89 | 30,161 |
| 2025-06-23 | $37.47 | $37.61 | $37.38 | $37.59 | $37.59 | 2,041 |
| 2025-06-20 | $37.35 | $37.38 | $37.35 | $37.35 | $37.35 | 1,419 |
| 2025-06-18 | $37.49 | $37.54 | $37.36 | $37.41 | $37.41 | 1,831 |
| 2025-06-17 | $37.33 | $37.43 | $37.33 | $37.38 | $37.38 | 603 |
| 2025-06-16 | $37.56 | $37.58 | $37.56 | $37.58 | $37.58 | 143 |
| 2025-06-13 | $37.49 | $37.53 | $37.24 | $37.30 | $37.30 | 4,566 |
| 2025-06-12 | $37.60 | $37.67 | $37.60 | $37.66 | $37.66 | 7,599 |
| 2025-06-11 | $37.63 | $37.63 | $37.44 | $37.52 | $37.52 | 6,402 |
| 2025-06-10 | $37.51 | $37.57 | $37.50 | $37.57 | $37.57 | 3,374 |
| 2025-06-09 | $37.56 | $37.56 | $37.42 | $37.48 | $37.48 | 8,470 |
| 2025-06-06 | $37.42 | $37.50 | $37.40 | $37.50 | $37.50 | 4,202 |
| 2025-06-05 | $37.34 | $37.39 | $37.20 | $37.23 | $37.23 | 6,650 |
| 2025-06-04 | $37.32 | $37.32 | $37.30 | $37.30 | $37.30 | 632 |
| 2025-06-03 | $37.25 | $37.31 | $37.21 | $37.31 | $37.31 | 11,209 |
| 2025-06-02 | $37.02 | $37.14 | $37.01 | $37.14 | $37.14 | 1,483 |
| 2025-05-30 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 79 |
| 2025-05-29 | $37.01 | $37.04 | $36.95 | $37.01 | $37.01 | 6,058 |
| 2025-05-28 | $37.03 | $37.08 | $36.94 | $36.94 | $36.94 | 2,526 |
| 2025-05-27 | $36.96 | $37.07 | $36.96 | $37.07 | $37.07 | 980 |
| 2025-05-23 | $36.33 | $36.68 | $36.33 | $36.57 | $36.57 | 4,296 |
| 2025-05-22 | $36.75 | $36.89 | $36.66 | $36.73 | $36.73 | 4,143 |
| 2025-05-21 | $36.98 | $37.08 | $36.64 | $36.74 | $36.74 | 4,934 |
| 2025-05-20 | $37.08 | $37.14 | $37.07 | $37.11 | $37.11 | 1,434 |
| 2025-05-19 | $37.08 | $37.18 | $37.06 | $37.18 | $37.18 | 1,849 |
| 2025-05-16 | $37.01 | $37.21 | $37.01 | $37.21 | $37.21 | 4,991 |
| 2025-05-15 | $36.88 | $37.03 | $36.88 | $36.96 | $36.96 | 2,014 |
| 2025-05-14 | $37.03 | $37.06 | $36.89 | $36.94 | $36.94 | 37,163 |
| 2025-05-13 | $36.85 | $36.95 | $36.64 | $36.86 | $36.86 | 155,462 |
| 2025-05-12 | $36.55 | $36.68 | $36.47 | $36.68 | $36.68 | 19,363 |
| 2025-05-09 | $35.78 | $35.78 | $35.75 | $35.75 | $35.75 | 806 |
| 2025-05-08 | $35.73 | $35.97 | $35.73 | $35.75 | $35.75 | 1,156 |
| 2025-05-07 | $35.52 | $35.60 | $35.44 | $35.56 | $35.56 | 1,983 |
| 2025-05-06 | $35.56 | $35.56 | $35.48 | $35.48 | $35.48 | 4,410 |
| 2025-05-05 | $35.64 | $35.87 | $35.64 | $35.69 | $35.69 | 2,261 |
| 2025-05-02 | $35.69 | $35.93 | $35.69 | $35.82 | $35.82 | 8,988 |
| 2025-05-01 | $35.52 | $35.65 | $35.49 | $35.49 | $35.49 | 34,523 |
| 2025-04-30 | $34.77 | $35.31 | $34.77 | $35.31 | $35.31 | 35,474 |
| 2025-04-29 | $35.08 | $35.32 | $35.06 | $35.28 | $35.28 | 1,364 |
| 2025-04-28 | $35.10 | $35.14 | $35.10 | $35.14 | $35.14 | 634 |
| 2025-04-25 | $34.75 | $35.04 | $34.73 | $35.04 | $35.04 | 2,388 |
| 2025-04-24 | $34.48 | $34.83 | $34.48 | $34.80 | $34.80 | 2,540 |
| 2025-04-23 | $34.60 | $34.66 | $34.17 | $34.24 | $34.24 | 2,349 |
| 2025-04-22 | $33.58 | $33.69 | $33.48 | $33.69 | $33.69 | 5,306 |
| 2025-04-21 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 92 |
| 2025-04-17 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 113 |
| 2025-04-16 | $34.01 | $34.07 | $33.44 | $33.66 | $33.66 | 1,470 |
| 2025-04-15 | $34.41 | $34.41 | $34.29 | $34.29 | $34.29 | 533 |
| 2025-04-14 | $34.36 | $34.40 | $34.36 | $34.40 | $34.40 | 481 |
| 2025-04-11 | $33.55 | $34.06 | $33.55 | $34.06 | $34.06 | 32,388 |
| 2025-04-10 | $34.11 | $34.11 | $33.32 | $33.51 | $33.51 | 2,633 |
| 2025-04-09 | $31.68 | $36.75 | $31.68 | $34.64 | $34.64 | 69,959 |
| 2025-04-08 | $33.57 | $33.58 | $31.70 | $31.70 | $31.70 | 73,901 |
| 2025-04-07 | $31.63 | $32.48 | $31.63 | $32.39 | $32.39 | 245,664 |
| 2025-04-04 | $33.75 | $33.75 | $32.41 | $32.41 | $32.41 | 18,571 |
| 2025-04-03 | $34.76 | $34.91 | $34.45 | $34.45 | $34.45 | 1,648 |
| 2025-04-02 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 102 |
| 2025-04-01 | $35.40 | $35.74 | $35.40 | $35.74 | $35.74 | 4,742 |
| 2025-03-31 | $35.02 | $35.65 | $35.02 | $35.57 | $35.57 | 85,713 |
| 2025-03-28 | $35.47 | $35.47 | $35.39 | $35.39 | $35.39 | 227 |
| 2025-03-27 | $35.53 | $35.61 | $35.53 | $35.61 | $35.61 | 1,190 |
| 2025-03-26 | $35.57 | $35.57 | $35.56 | $35.56 | $35.56 | 486 |
| 2025-03-25 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 117 |
| 2025-03-24 | $35.52 | $35.60 | $35.52 | $35.60 | $35.60 | 289 |
| 2025-03-21 | $35.16 | $35.31 | $35.16 | $35.31 | $35.31 | 462 |
| 2025-03-20 | $35.22 | $35.25 | $35.22 | $35.25 | $35.25 | 554 |
| 2025-03-19 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 301 |
| 2025-03-18 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 193 |
| 2025-03-17 | $35.01 | $35.11 | $35.01 | $35.11 | $35.11 | 28,564 |
| 2025-03-14 | $34.30 | $34.85 | $34.30 | $34.81 | $34.81 | 3,669 |
| 2025-03-13 | $34.14 | $34.14 | $34.01 | $34.01 | $34.01 | 569 |
| 2025-03-12 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 518 |
| 2025-03-11 | $34.26 | $34.26 | $34.23 | $34.23 | $34.23 | 551 |
| 2025-03-10 | $34.55 | $34.55 | $34.26 | $34.35 | $34.35 | 7,184 |
| 2025-03-07 | $34.97 | $35.01 | $34.77 | $35.01 | $35.01 | 698 |
| 2025-03-06 | $34.96 | $34.96 | $34.76 | $34.82 | $34.82 | 1,684 |
| 2025-03-05 | $34.94 | $35.15 | $34.91 | $35.12 | $35.12 | 63,128 |
| 2025-03-04 | $34.81 | $34.93 | $34.81 | $34.93 | $34.93 | 249 |
| 2025-03-03 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 239 |
| 2025-02-28 | $35.16 | $35.30 | $35.11 | $35.30 | $35.30 | 693 |
| 2025-02-27 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 53 |
| 2025-02-26 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 34 |
| 2025-02-25 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 605 |
| 2025-02-24 | $35.30 | $35.34 | $35.29 | $35.29 | $35.29 | 908 |
| 2025-02-21 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 3 |
| 2025-02-20 | $35.39 | $35.42 | $35.36 | $35.42 | $35.42 | 475 |
| 2025-02-19 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 124 |
| 2025-02-18 | $35.38 | $35.38 | $35.35 | $35.38 | $35.38 | 2,012 |
| 2025-02-14 | $35.34 | $35.39 | $35.34 | $35.39 | $35.39 | 236 |
| 2025-02-13 | $35.31 | $35.32 | $35.31 | $35.32 | $35.32 | 1,851 |
| 2025-02-12 | $35.25 | $35.32 | $35.25 | $35.32 | $35.32 | 750 |
| 2025-02-11 | $35.24 | $35.32 | $35.24 | $35.32 | $35.32 | 7,234 |
| 2025-02-10 | $35.28 | $35.29 | $35.28 | $35.29 | $35.29 | 228 |
| 2025-02-07 | $35.30 | $35.30 | $35.23 | $35.23 | $35.23 | 170 |
| 2025-02-06 | $35.21 | $35.49 | $35.21 | $35.29 | $35.29 | 2,882 |
| 2025-02-05 | $35.17 | $35.24 | $35.17 | $35.24 | $35.24 | 233 |
| 2025-02-04 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 69 |
| 2025-02-03 | $34.92 | $35.11 | $34.92 | $35.10 | $35.10 | 7,816 |
| 2025-01-31 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 10 |
| 2025-01-30 | $35.13 | $35.16 | $35.11 | $35.16 | $35.16 | 2,225 |
| 2025-01-29 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 109 |
| 2025-01-28 | $35.11 | $35.12 | $35.11 | $35.12 | $35.12 | 1,243 |
| 2025-01-27 | $34.99 | $35.03 | $34.98 | $35.03 | $35.03 | 1,193 |
| 2025-01-24 | $35.15 | $35.18 | $35.14 | $35.18 | $35.18 | 1,182 |
| 2025-01-23 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 117 |
| 2025-01-22 | $35.11 | $35.15 | $35.11 | $35.15 | $35.15 | 165 |
| 2025-01-21 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 59 |
| 2025-01-17 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 124 |
| 2025-01-16 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 17 |
| 2025-01-15 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 150 |
| 2025-01-14 | $34.62 | $34.63 | $34.62 | $34.63 | $34.63 | 423 |
| 2025-01-13 | $34.46 | $34.61 | $34.41 | $34.60 | $34.60 | 3,047 |
| 2025-01-10 | $34.57 | $34.60 | $34.51 | $34.54 | $34.54 | 1,283 |
| 2025-01-08 | $34.68 | $34.75 | $34.68 | $34.75 | $34.75 | 190 |
| 2025-01-07 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 88 |
| 2025-01-06 | $34.91 | $34.91 | $34.77 | $34.83 | $34.83 | 2,712 |
| 2025-01-03 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 339 |
| 2025-01-02 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 55 |
| 2024-12-31 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2024-12-30 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 146 |
| 2024-12-27 | $34.81 | $34.81 | $34.66 | $34.74 | $34.74 | 8,790 |
| 2024-12-26 | $34.81 | $34.88 | $34.81 | $34.88 | $34.88 | 800 |
| 2024-12-24 | $34.68 | $34.83 | $34.68 | $34.83 | $34.83 | 2,343 |
| 2024-12-23 | $34.52 | $34.68 | $34.52 | $34.68 | $34.68 | 3,459 |
| 2024-12-20 | $34.31 | $34.61 | $34.31 | $34.49 | $34.49 | 42,558 |
| 2024-12-19 | $34.36 | $34.36 | $34.28 | $34.29 | $34.29 | 2,180 |
| 2024-12-18 | $34.70 | $34.71 | $34.33 | $34.33 | $34.33 | 683 |
| 2024-12-17 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 0 |
| 2024-12-16 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 335 |
| 2024-12-13 | $34.69 | $34.75 | $34.69 | $34.75 | $34.75 | 260 |
| 2024-12-12 | $34.73 | $34.75 | $34.73 | $34.75 | $34.75 | 113 |
| 2024-12-11 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 88 |
| 2024-12-10 | $34.70 | $34.71 | $34.70 | $34.71 | $34.71 | 1,173 |
| 2024-12-09 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 0 |
| 2024-12-06 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 119 |
| 2024-12-05 | $34.72 | $34.74 | $34.72 | $34.74 | $34.74 | 362 |
| 2024-12-04 | $34.69 | $34.79 | $34.69 | $34.75 | $34.75 | 1,398 |
| 2024-12-03 | $34.65 | $34.74 | $34.65 | $34.74 | $34.74 | 5,613 |
| 2024-12-02 | $34.67 | $34.71 | $34.64 | $34.71 | $34.71 | 896 |
| 2024-11-29 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 0 |
| 2024-11-27 | $34.56 | $34.56 | $34.55 | $34.55 | $34.55 | 1,268 |
| 2024-11-26 | $34.61 | $34.62 | $34.61 | $34.62 | $34.62 | 8,682 |
| 2024-11-25 | $34.51 | $34.61 | $34.46 | $34.61 | $34.61 | 2,762 |
| 2024-11-22 | $34.42 | $34.49 | $34.41 | $34.49 | $34.49 | 513 |
| 2024-11-21 | $34.29 | $34.45 | $34.29 | $34.40 | $34.40 | 617 |
| 2024-11-20 | $34.21 | $34.33 | $34.21 | $34.33 | $34.33 | 204 |
| 2024-11-19 | $34.30 | $34.38 | $34.30 | $34.38 | $34.38 | 2,222 |
| 2024-11-18 | $34.34 | $34.39 | $34.34 | $34.34 | $34.34 | 1,499 |
| 2024-11-15 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 0 |
| 2024-11-14 | $34.48 | $34.48 | $34.44 | $34.44 | $34.44 | 269 |
| 2024-11-13 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 135 |
| 2024-11-12 | $34.41 | $34.50 | $34.40 | $34.45 | $34.45 | 1,937 |
| 2024-11-11 | $34.46 | $34.49 | $34.46 | $34.49 | $34.49 | 372 |
| 2024-11-08 | $34.47 | $34.47 | $34.45 | $34.45 | $34.45 | 2,995 |
| 2024-11-07 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 185 |
| 2024-11-06 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 8 |
| 2024-11-05 | $33.90 | $33.92 | $33.90 | $33.92 | $33.92 | 120 |
| 2024-11-04 | $33.79 | $33.79 | $33.70 | $33.70 | $33.70 | 271 |
| 2024-11-01 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 59 |
| 2024-10-31 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 0 |
| 2024-10-30 | $33.95 | $33.95 | $33.93 | $33.93 | $33.93 | 640 |
| 2024-10-29 | $34.01 | $34.01 | $33.99 | $33.99 | $33.99 | 346 |
| 2024-10-28 | $34.00 | $34.00 | $33.90 | $33.90 | $33.90 | 854 |
| 2024-10-25 | $34.01 | $34.04 | $33.89 | $33.89 | $33.89 | 685 |
| 2024-10-24 | $33.87 | $33.90 | $33.78 | $33.90 | $33.90 | 530 |
| 2024-10-23 | $33.93 | $33.93 | $33.81 | $33.86 | $33.86 | 556 |
| 2024-10-22 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 32 |
| 2024-10-21 | $34.02 | $34.02 | $33.90 | $33.98 | $33.98 | 2,427 |
| 2024-10-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 64 |
| 2024-10-17 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 7 |
| 2024-10-16 | $33.83 | $33.89 | $33.81 | $33.88 | $33.88 | 1,451 |
| 2024-10-15 | $33.83 | $33.83 | $33.81 | $33.81 | $33.81 | 302 |
| 2024-10-14 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 10 |
| 2024-10-11 | $33.76 | $33.78 | $33.76 | $33.78 | $33.78 | 262 |
| 2024-10-10 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 82 |
| 2024-10-09 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 154 |
| 2024-10-08 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2024-10-07 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 37 |
| 2024-10-04 | $33.56 | $33.61 | $33.56 | $33.61 | $33.61 | 184 |
| 2024-10-03 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 3 |
| 2024-10-02 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 18 |
| 2024-10-01 | $33.50 | $33.57 | $33.48 | $33.48 | $33.48 | 669 |
| 2024-09-30 | $33.59 | $33.67 | $33.58 | $33.67 | $33.67 | 715 |
| 2024-09-27 | $33.67 | $33.67 | $33.59 | $33.59 | $33.59 | 876 |
| 2024-09-26 | $33.64 | $33.64 | $33.63 | $33.63 | $33.63 | 110 |
| 2024-09-25 | $33.64 | $33.64 | $33.58 | $33.58 | $33.58 | 1,109 |
| 2024-09-24 | $33.57 | $33.62 | $33.56 | $33.62 | $33.62 | 4,815 |
| 2024-09-23 | $33.49 | $33.59 | $33.49 | $33.59 | $33.59 | 1,546 |
| 2024-09-20 | $33.52 | $33.57 | $33.46 | $33.53 | $33.53 | 7,203 |
| 2024-09-19 | $33.42 | $33.55 | $33.42 | $33.54 | $33.54 | 932 |
| 2024-09-18 | $33.24 | $33.31 | $33.24 | $33.24 | $33.24 | 3,600 |
| 2024-09-17 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 25 |
| 2024-09-16 | $33.16 | $33.26 | $33.16 | $33.26 | $33.26 | 301 |
| 2024-09-13 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 51 |
| 2024-09-12 | $32.95 | $33.11 | $32.95 | $33.10 | $33.10 | 2,298 |
| 2024-09-11 | $32.50 | $32.96 | $32.50 | $32.96 | $32.96 | 4,874 |
| 2024-09-10 | $32.59 | $32.71 | $32.47 | $32.71 | $32.71 | 2,273 |
| 2024-09-09 | $32.56 | $32.60 | $32.56 | $32.60 | $32.60 | 232 |
| 2024-09-06 | $32.62 | $32.62 | $32.30 | $32.30 | $32.30 | 300 |
| 2024-09-05 | $32.64 | $32.77 | $32.61 | $32.71 | $32.71 | 2,296 |
| 2024-09-04 | $32.68 | $32.78 | $32.68 | $32.78 | $32.78 | 532 |
| 2024-09-03 | $33.00 | $33.00 | $32.79 | $32.79 | $32.79 | 6,077 |
| 2024-08-30 | $33.13 | $33.32 | $33.13 | $33.32 | $33.32 | 514 |
| 2024-08-29 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 84 |
| 2024-08-28 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 55 |
| 2024-08-27 | $33.10 | $33.20 | $33.09 | $33.18 | $33.18 | 7,747 |
| 2024-08-26 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 118 |
| 2024-08-23 | $33.13 | $33.17 | $33.08 | $33.17 | $33.17 | 10,033 |
| 2024-08-22 | $33.13 | $33.13 | $32.91 | $32.91 | $32.91 | 1,458 |
| 2024-08-21 | $33.05 | $33.10 | $33.00 | $33.10 | $33.10 | 4,502 |
| 2024-08-20 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 248 |
| 2024-08-19 | $32.92 | $33.08 | $32.87 | $33.08 | $33.08 | 5,105 |
| 2024-08-16 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2024-08-15 | $32.72 | $32.84 | $32.72 | $32.84 | $32.84 | 128 |
| 2024-08-14 | $32.47 | $32.53 | $32.43 | $32.53 | $32.53 | 6,643 |
| 2024-08-13 | $32.08 | $32.37 | $32.08 | $32.37 | $32.37 | 1,458 |
| 2024-08-12 | $32.08 | $32.08 | $31.93 | $31.93 | $31.93 | 985 |
| 2024-08-09 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 149 |
| 2024-08-08 | $31.68 | $31.71 | $31.66 | $31.71 | $31.71 | 4,208 |
| 2024-08-07 | $31.28 | $31.30 | $31.12 | $31.12 | $31.12 | 1,500 |
| 2024-08-06 | $31.03 | $31.34 | $31.02 | $31.34 | $31.34 | 10,943 |
| 2024-08-05 | $28.58 | $31.06 | $28.58 | $30.89 | $30.89 | 6,326 |
| 2024-08-02 | $31.75 | $31.77 | $31.67 | $31.75 | $31.75 | 10,852 |
| 2024-08-01 | $32.51 | $32.51 | $32.28 | $32.28 | $32.28 | 297 |
| 2024-07-31 | $32.68 | $32.68 | $32.65 | $32.65 | $32.65 | 150 |
| 2024-07-30 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 157 |
| 2024-07-29 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 51 |
| 2024-07-26 | $32.26 | $32.42 | $32.26 | $32.34 | $32.34 | 5,685 |
| 2024-07-25 | $32.21 | $32.21 | $32.17 | $32.17 | $32.17 | 674 |
| 2024-07-24 | $32.37 | $32.37 | $32.19 | $32.19 | $32.19 | 6,147 |
| 2024-07-23 | $32.85 | $32.85 | $32.73 | $32.73 | $32.73 | 623 |
| 2024-07-22 | $32.58 | $32.79 | $32.57 | $32.77 | $32.77 | 1,494 |
| 2024-07-19 | $32.53 | $32.53 | $32.51 | $32.51 | $32.51 | 219 |
| 2024-07-18 | $32.79 | $32.81 | $32.54 | $32.65 | $32.65 | 1,300 |
| 2024-07-17 | $32.75 | $32.78 | $32.75 | $32.78 | $32.78 | 968 |
| 2024-07-16 | $32.99 | $33.00 | $32.99 | $33.00 | $33.00 | 301 |
| 2024-07-15 | $32.91 | $32.91 | $32.90 | $32.91 | $32.91 | 545 |
| 2024-07-12 | $32.91 | $32.96 | $32.88 | $32.88 | $32.88 | 658 |
| 2024-07-11 | $32.88 | $32.88 | $32.79 | $32.80 | $32.80 | 1,301 |
| 2024-07-10 | $32.89 | $32.93 | $32.89 | $32.91 | $32.91 | 535 |
| 2024-07-09 | $32.76 | $32.80 | $32.76 | $32.78 | $32.78 | 10,456 |
| 2024-07-08 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 174 |
| 2024-07-05 | $32.68 | $32.73 | $32.68 | $32.73 | $32.73 | 226 |
| 2024-07-03 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 94 |
| 2024-07-02 | $32.54 | $32.56 | $32.54 | $32.54 | $32.54 | 790 |
| 2024-07-01 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2024-06-28 | $32.49 | $32.49 | $32.36 | $32.37 | $32.37 | 130,664 |
| 2024-06-27 | $32.40 | $32.40 | $32.33 | $32.38 | $32.38 | 5,936 |
| 2024-06-26 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 159 |
| 2024-06-25 | $32.36 | $32.37 | $32.33 | $32.33 | $32.33 | 298 |
| 2024-06-24 | $32.30 | $32.30 | $32.26 | $32.26 | $32.26 | 292 |
| 2024-06-21 | $32.32 | $32.32 | $32.30 | $32.30 | $32.30 | 275 |
| 2024-06-20 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 17 |
| 2024-06-18 | $32.40 | $32.40 | $32.39 | $32.39 | $32.39 | 255 |
| 2024-06-17 | $32.25 | $32.38 | $32.25 | $32.33 | $32.33 | 443 |
| 2024-06-14 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 92 |
| 2024-06-13 | $32.23 | $32.23 | $32.12 | $32.19 | $32.19 | 4,331 |
| 2024-06-12 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 1 |
| 2024-06-11 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 55 |
| 2024-06-10 | $31.84 | $31.86 | $31.79 | $31.86 | $31.86 | 29,351 |
| 2024-06-07 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 44 |
| 2024-06-06 | $31.84 | $31.84 | $31.79 | $31.82 | $31.82 | 1,085 |
| 2024-06-05 | $31.61 | $31.82 | $31.61 | $31.82 | $31.82 | 697 |
| 2024-06-04 | $31.52 | $31.56 | $31.50 | $31.56 | $31.56 | 3,200 |
| 2024-06-03 | $31.47 | $31.51 | $31.47 | $31.51 | $31.51 | 518 |
| 2024-05-31 | $31.19 | $31.49 | $31.19 | $31.49 | $31.49 | 2,766 |
| 2024-05-30 | $31.33 | $31.37 | $31.30 | $31.30 | $31.30 | 274 |
| 2024-05-29 | $31.45 | $31.51 | $31.44 | $31.44 | $31.44 | 2,230 |
| 2024-05-28 | $31.58 | $31.60 | $31.58 | $31.60 | $31.60 | 100 |
| 2024-05-24 | $31.62 | $31.64 | $31.57 | $31.59 | $31.59 | 1,061 |
| 2024-05-23 | $31.74 | $31.74 | $31.40 | $31.40 | $31.40 | 3,224 |
| 2024-05-22 | $31.66 | $31.66 | $31.49 | $31.54 | $31.54 | 2,651 |
| 2024-05-21 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 0 |
| 2024-05-20 | $31.56 | $31.56 | $31.54 | $31.54 | $31.54 | 582 |
| 2024-05-17 | $31.50 | $31.51 | $31.47 | $31.51 | $31.51 | 2,261 |
| 2024-05-16 | $31.50 | $31.50 | $31.49 | $31.49 | $31.49 | 300 |
| 2024-05-15 | $31.46 | $31.51 | $31.46 | $31.51 | $31.51 | 961 |
| 2024-05-14 | $31.07 | $31.21 | $31.07 | $31.21 | $31.21 | 2,359 |
| 2024-05-13 | $31.05 | $31.06 | $31.01 | $31.06 | $31.06 | 2,479 |
| 2024-05-10 | $31.08 | $31.08 | $31.04 | $31.08 | $31.08 | 624 |
| 2024-05-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 2 |
| 2024-05-08 | $30.83 | $30.87 | $30.83 | $30.87 | $30.87 | 4,313 |
| 2024-05-07 | $30.86 | $30.86 | $30.85 | $30.85 | $30.85 | 480 |
| 2024-05-06 | $30.78 | $30.79 | $30.71 | $30.79 | $30.79 | 5,016 |
| 2024-05-03 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2024-05-02 | $29.91 | $30.14 | $29.91 | $30.14 | $30.14 | 1,201 |
| 2024-05-01 | $30.02 | $30.28 | $29.95 | $29.95 | $29.95 | 317 |
| 2024-04-30 | $30.24 | $30.24 | $30.06 | $30.06 | $30.06 | 1,097 |
| 2024-04-29 | $30.39 | $30.45 | $30.34 | $30.45 | $30.45 | 1,323 |
| 2024-04-26 | $30.42 | $30.42 | $30.34 | $30.38 | $30.38 | 2,308 |
| 2024-04-25 | $29.83 | $30.07 | $29.81 | $30.07 | $30.07 | 4,865 |
| 2024-04-24 | $30.31 | $30.31 | $30.11 | $30.22 | $30.22 | 1,686 |
| 2024-04-23 | $30.16 | $30.25 | $30.09 | $30.18 | $30.18 | 25,803 |
| 2024-04-22 | $29.74 | $30.02 | $29.74 | $29.82 | $29.82 | 1,894 |
| 2024-04-19 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2024-04-18 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-04-17 | $29.95 | $29.95 | $29.90 | $29.90 | $29.90 | 170 |
| 2024-04-16 | $29.97 | $30.03 | $29.97 | $30.03 | $30.03 | 2,280 |
| 2024-04-15 | $30.45 | $30.45 | $30.03 | $30.06 | $30.06 | 554 |
| 2024-04-12 | $30.39 | $30.39 | $30.34 | $30.36 | $30.36 | 992 |
| 2024-04-11 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 75 |
| 2024-04-10 | $30.51 | $30.58 | $30.49 | $30.58 | $30.58 | 2,419 |
| 2024-04-09 | $30.69 | $30.77 | $30.69 | $30.77 | $30.77 | 366 |
| 2024-04-08 | $30.74 | $30.81 | $30.74 | $30.75 | $30.75 | 1,496 |
| 2024-04-05 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 4 |
| 2024-04-04 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 20 |
| 2024-04-03 | $30.86 | $30.87 | $30.78 | $30.78 | $30.78 | 4,235 |
| 2024-04-02 | $30.68 | $30.80 | $30.68 | $30.76 | $30.76 | 29,828 |
| 2024-04-01 | $31.08 | $31.08 | $30.85 | $30.94 | $30.94 | 20,760 |
| 2024-03-28 | $30.96 | $30.96 | $30.95 | $30.95 | $30.95 | 551 |
| 2024-03-27 | $30.97 | $31.01 | $30.90 | $30.96 | $30.96 | 33,602 |
| 2024-03-26 | $30.95 | $30.95 | $30.94 | $30.94 | $30.94 | 201 |
| 2024-03-25 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 84 |
| 2024-03-22 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2024-03-21 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2024-03-20 | $30.92 | $30.97 | $30.92 | $30.92 | $30.92 | 1,598 |
| 2024-03-19 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 5 |
| 2024-03-18 | $30.97 | $30.97 | $30.91 | $30.91 | $30.91 | 1,062 |
| 2024-03-15 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2024-03-14 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2024-03-13 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2024-03-12 | $30.80 | $30.89 | $30.80 | $30.89 | $30.89 | 105 |
| 2024-03-11 | $30.83 | $30.87 | $30.83 | $30.87 | $30.87 | 2,272 |
| 2024-03-08 | $30.90 | $30.91 | $30.86 | $30.86 | $30.86 | 2,247 |
| 2024-03-07 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 50 |
| 2024-03-06 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 13 |
| 2024-03-05 | $30.86 | $30.86 | $30.83 | $30.83 | $30.83 | 1,584 |
| 2024-03-04 | $30.85 | $30.86 | $30.84 | $30.84 | $30.84 | 1,618 |
| 2024-03-01 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 14 |
| 2024-02-29 | $30.78 | $30.82 | $30.76 | $30.82 | $30.82 | 518 |
| 2024-02-28 | $30.81 | $30.81 | $30.80 | $30.80 | $30.80 | 247 |
| 2024-02-27 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2024-02-26 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 0 |
| 2024-02-23 | $30.73 | $30.79 | $30.73 | $30.79 | $30.79 | 551 |
| 2024-02-22 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 8 |
| 2024-02-21 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2024-02-20 | $30.80 | $30.80 | $30.68 | $30.74 | $30.74 | 568 |
| 2024-02-16 | $30.70 | $30.73 | $30.70 | $30.73 | $30.73 | 1,607 |
| 2024-02-15 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 83 |
| 2024-02-14 | $30.65 | $30.70 | $30.65 | $30.70 | $30.70 | 9,365 |
| 2024-02-13 | $30.65 | $30.66 | $30.65 | $30.66 | $30.66 | 345 |
| 2024-02-12 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 442 |
| 2024-02-09 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 288 |
| 2024-02-08 | $30.65 | $30.68 | $30.65 | $30.65 | $30.65 | 552 |
| 2024-02-07 | $30.66 | $30.66 | $30.65 | $30.65 | $30.65 | 221 |
| 2024-02-06 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 189 |
| 2024-02-05 | $30.70 | $30.70 | $30.62 | $30.62 | $30.62 | 456 |
| 2024-02-02 | $30.60 | $30.62 | $30.60 | $30.61 | $30.61 | 132,445 |
| 2024-02-01 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 108 |
| 2024-01-31 | $30.59 | $30.64 | $30.54 | $30.57 | $30.57 | 7,571 |
| 2024-01-30 | $30.61 | $30.61 | $30.57 | $30.61 | $30.61 | 1,338 |
| 2024-01-29 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 38 |
| 2024-01-26 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 38 |
| 2024-01-25 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 42 |
| 2024-01-24 | $30.55 | $30.56 | $30.55 | $30.56 | $30.56 | 1,726 |
| 2024-01-23 | $30.50 | $30.57 | $30.49 | $30.57 | $30.57 | 1,908 |
| 2024-01-22 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 111 |
| 2024-01-19 | $30.47 | $30.52 | $30.47 | $30.52 | $30.52 | 174 |
| 2024-01-18 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 94 |
| 2024-01-17 | $30.39 | $30.39 | $30.37 | $30.37 | $30.37 | 278 |
| 2024-01-16 | $30.45 | $30.45 | $30.41 | $30.41 | $30.41 | 884 |
| 2024-01-12 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 31 |
| 2024-01-11 | $30.38 | $30.42 | $30.37 | $30.42 | $30.42 | 755 |
| 2024-01-10 | $30.36 | $30.41 | $30.36 | $30.41 | $30.41 | 1,147 |
| 2024-01-09 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 89 |
| 2024-01-08 | $30.30 | $30.36 | $30.30 | $30.36 | $30.36 | 249 |
| 2024-01-05 | $30.26 | $30.26 | $30.18 | $30.25 | $30.25 | 19,211 |
| 2024-01-04 | $30.16 | $30.17 | $30.16 | $30.17 | $30.17 | 131 |
| 2024-01-03 | $30.17 | $30.22 | $30.17 | $30.20 | $30.20 | 2,608 |
| 2024-01-02 | $30.21 | $30.26 | $30.19 | $30.26 | $30.26 | 13,880 |
| 2023-12-29 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 76 |
| 2023-12-28 | $30.27 | $30.29 | $30.23 | $30.29 | $30.29 | 1,367 |
| 2023-12-27 | $30.22 | $30.27 | $30.22 | $30.27 | $30.27 | 9,525 |
| 2023-12-26 | $30.16 | $30.27 | $30.16 | $30.23 | $30.23 | 2,651 |
| 2023-12-22 | $30.13 | $30.18 | $30.12 | $30.18 | $30.18 | 8,306 |
| 2023-12-21 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2023-12-20 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 6 |
| 2023-12-19 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 4 |
| 2023-12-18 | $30.14 | $30.20 | $30.14 | $30.17 | $30.17 | 1,467 |
| 2023-12-15 | $30.17 | $30.17 | $30.10 | $30.15 | $30.15 | 923 |
| 2023-12-14 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2023-12-13 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2023-12-12 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 20 |
| 2023-12-11 | $29.87 | $29.94 | $29.87 | $29.94 | $29.94 | 155 |
| 2023-12-08 | $29.81 | $29.88 | $29.81 | $29.88 | $29.88 | 222 |
| 2023-12-07 | $29.77 | $29.80 | $29.75 | $29.80 | $29.80 | 5,163 |
| 2023-12-06 | $29.78 | $29.78 | $29.71 | $29.71 | $29.71 | 109 |
| 2023-12-05 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-12-04 | $29.73 | $29.77 | $29.73 | $29.76 | $29.76 | 1,917 |
| 2023-12-01 | $29.70 | $29.81 | $29.70 | $29.81 | $29.81 | 174 |
| 2023-11-30 | $29.67 | $29.74 | $29.67 | $29.74 | $29.74 | 405 |
| 2023-11-29 | $29.74 | $29.75 | $29.65 | $29.65 | $29.65 | 14,223 |
| 2023-11-28 | $29.68 | $29.71 | $29.68 | $29.71 | $29.71 | 205 |
| 2023-11-27 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 7 |
| 2023-11-24 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 54 |
| 2023-11-22 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2023-11-21 | $29.60 | $29.61 | $29.60 | $29.61 | $29.61 | 106 |
| 2023-11-20 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 402 |
| 2023-11-17 | $29.52 | $29.52 | $29.48 | $29.50 | $29.50 | 607 |
| 2023-11-16 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 31 |
| 2023-11-15 | $29.37 | $29.42 | $29.37 | $29.42 | $29.42 | 602 |
| 2023-11-14 | $29.41 | $29.41 | $29.39 | $29.39 | $29.39 | 278 |
| 2023-11-13 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 61 |
| 2023-11-10 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 103 |
| 2023-11-09 | $28.80 | $28.80 | $28.72 | $28.72 | $28.72 | 1,466 |
| 2023-11-08 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 48 |
| 2023-11-07 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 162 |
| 2023-11-06 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 122 |
| 2023-11-03 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 52 |
| 2023-11-02 | $28.43 | $28.52 | $28.43 | $28.50 | $28.50 | 1,540 |
| 2023-11-01 | $27.90 | $28.05 | $27.90 | $28.05 | $28.05 | 865 |
| 2023-10-31 | $27.54 | $27.75 | $27.54 | $27.75 | $27.75 | 1,612 |
| 2023-10-30 | $27.55 | $27.55 | $27.53 | $27.53 | $27.53 | 100 |
| 2023-10-27 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 9 |
| 2023-10-26 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 30 |
| 2023-10-25 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 47 |
| 2023-10-24 | $27.99 | $28.00 | $27.99 | $28.00 | $28.00 | 187 |
| 2023-10-23 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 26 |
| 2023-10-20 | $27.93 | $27.93 | $27.81 | $27.81 | $27.81 | 199 |
| 2023-10-19 | $28.15 | $28.15 | $28.10 | $28.10 | $28.10 | 100 |
| 2023-10-18 | $28.33 | $28.33 | $28.27 | $28.27 | $28.27 | 352 |
| 2023-10-17 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 50 |
| 2023-10-16 | $28.43 | $28.60 | $28.43 | $28.60 | $28.60 | 389 |
| 2023-10-13 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 29 |
| 2023-10-12 | $28.48 | $28.48 | $28.47 | $28.47 | $28.47 | 350 |
| 2023-10-11 | $28.46 | $28.57 | $28.43 | $28.57 | $28.57 | 803 |
| 2023-10-10 | $28.47 | $28.51 | $28.45 | $28.47 | $28.47 | 1,844 |
| 2023-10-09 | $28.10 | $28.33 | $28.10 | $28.32 | $28.32 | 2,895 |
| 2023-10-06 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 4 |
| 2023-10-05 | $27.84 | $27.99 | $27.80 | $27.92 | $27.92 | 787 |
| 2023-10-04 | $27.87 | $27.96 | $27.75 | $27.96 | $27.96 | 541 |
| 2023-10-03 | $27.70 | $27.72 | $27.70 | $27.72 | $27.72 | 450 |
| 2023-10-02 | $28.09 | $28.09 | $28.00 | $28.09 | $28.09 | 1,939 |
| 2023-09-29 | $28.36 | $28.36 | $28.10 | $28.10 | $28.10 | 481 |
| 2023-09-28 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 281 |
| 2023-09-27 | $27.88 | $27.99 | $27.84 | $27.99 | $27.99 | 6,786 |
| 2023-09-26 | $28.08 | $28.10 | $27.95 | $27.95 | $27.95 | 3,868 |
| 2023-09-25 | $28.21 | $28.28 | $28.21 | $28.28 | $28.28 | 431 |
| 2023-09-22 | $28.37 | $28.38 | $28.22 | $28.22 | $28.22 | 3,636 |
| 2023-09-21 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 267 |
| 2023-09-20 | $28.67 | $28.67 | $28.61 | $28.61 | $28.61 | 300 |
| 2023-09-19 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2023-09-18 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 276 |
| 2023-09-15 | $28.76 | $28.77 | $28.70 | $28.72 | $28.72 | 4,311 |
| 2023-09-14 | $28.97 | $28.97 | $28.92 | $28.97 | $28.97 | 2,066 |
| 2023-09-13 | $28.81 | $28.81 | $28.79 | $28.79 | $28.79 | 789 |
| 2023-09-12 | $28.84 | $28.84 | $28.70 | $28.75 | $28.75 | 377 |
| 2023-09-11 | $28.81 | $28.88 | $28.79 | $28.82 | $28.82 | 3,750 |
| 2023-09-08 | $28.72 | $28.72 | $28.69 | $28.69 | $28.69 | 243 |
| 2023-09-07 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 5 |
| 2023-09-06 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 36 |
| 2023-09-05 | $28.82 | $28.82 | $28.81 | $28.81 | $28.81 | 350 |
| 2023-09-01 | $28.80 | $28.82 | $28.80 | $28.82 | $28.82 | 128 |
| 2023-08-31 | $28.90 | $28.90 | $28.76 | $28.77 | $28.77 | 8,182 |
| 2023-08-30 | $28.84 | $28.84 | $28.79 | $28.79 | $28.79 | 519 |
| 2023-08-29 | $28.56 | $28.71 | $28.56 | $28.68 | $28.68 | 7,377 |
| 2023-08-28 | $28.47 | $28.49 | $28.41 | $28.49 | $28.49 | 1,295 |
| 2023-08-25 | $28.31 | $28.45 | $28.26 | $28.37 | $28.37 | 7,607 |
| 2023-08-24 | $28.40 | $28.40 | $28.20 | $28.20 | $28.20 | 100 |
| 2023-08-23 | $28.38 | $28.46 | $28.38 | $28.41 | $28.41 | 2,274 |
| 2023-08-22 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 87 |
| 2023-08-21 | $28.23 | $28.27 | $28.23 | $28.24 | $28.24 | 1,609 |
| 2023-08-18 | $28.10 | $28.11 | $28.07 | $28.10 | $28.10 | 608 |
| 2023-08-17 | $28.31 | $28.31 | $28.11 | $28.11 | $28.11 | 1,679 |
| 2023-08-16 | $28.41 | $28.41 | $28.25 | $28.25 | $28.25 | 354 |
| 2023-08-15 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 10 |
| 2023-08-14 | $28.53 | $28.54 | $28.53 | $28.54 | $28.54 | 1,857 |
| 2023-08-11 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 73 |
| 2023-08-10 | $28.66 | $28.67 | $28.44 | $28.44 | $28.44 | 7,736 |
| 2023-08-09 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 154 |
| 2023-08-08 | $28.45 | $28.55 | $28.43 | $28.55 | $28.55 | 2,492 |
| 2023-08-07 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2023-08-04 | $28.68 | $28.68 | $28.46 | $28.46 | $28.46 | 1,082 |
| 2023-08-03 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 19 |
| 2023-08-02 | $28.65 | $28.66 | $28.54 | $28.54 | $28.54 | 2,405 |
| 2023-08-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 7 |
| 2023-07-31 | $28.83 | $28.83 | $28.79 | $28.79 | $28.79 | 1,864 |
| 2023-07-28 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 4 |
| 2023-07-27 | $28.91 | $28.91 | $28.67 | $28.67 | $28.67 | 265 |
| 2023-07-26 | $28.80 | $28.81 | $28.75 | $28.75 | $28.75 | 200 |
| 2023-07-25 | $28.75 | $28.76 | $28.75 | $28.76 | $28.76 | 464 |
| 2023-07-24 | $28.77 | $28.79 | $28.73 | $28.73 | $28.73 | 4,947 |
| 2023-07-21 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 94 |
| 2023-07-20 | $28.69 | $28.69 | $28.65 | $28.65 | $28.65 | 170 |
| 2023-07-19 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 967 |
| 2023-07-18 | $28.66 | $28.75 | $28.66 | $28.71 | $28.71 | 1,019 |
| 2023-07-17 | $28.66 | $28.66 | $28.64 | $28.64 | $28.64 | 772 |
| 2023-07-14 | $28.63 | $28.63 | $28.58 | $28.58 | $28.58 | 3,335 |
| 2023-07-13 | $28.58 | $28.60 | $28.57 | $28.60 | $28.60 | 1,478 |
| 2023-07-12 | $28.53 | $28.54 | $28.52 | $28.52 | $28.52 | 492 |
| 2023-07-11 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 9 |
| 2023-07-10 | $28.18 | $28.27 | $28.18 | $28.23 | $28.23 | 8,857 |
| 2023-07-07 | $28.17 | $28.27 | $28.17 | $28.18 | $28.18 | 13,120 |
| 2023-07-06 | $28.15 | $28.23 | $28.15 | $28.21 | $28.21 | 348 |
| 2023-07-05 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 1,845 |
| 2023-07-03 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 30 |
| 2023-06-30 | $28.41 | $28.41 | $28.38 | $28.38 | $28.38 | 2,116 |
| 2023-06-29 | $28.10 | $28.20 | $28.10 | $28.20 | $28.20 | 3,598 |
| 2023-06-28 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 21 |
| 2023-06-27 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 95 |
| 2023-06-26 | $27.94 | $27.99 | $27.90 | $27.90 | $27.90 | 1,781 |
| 2023-06-23 | $27.95 | $27.96 | $27.95 | $27.96 | $27.96 | 161 |
| 2023-06-22 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2023-06-21 | $27.99 | $28.02 | $27.97 | $27.97 | $27.97 | 244 |
| 2023-06-20 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2023-06-16 | $28.10 | $28.16 | $28.08 | $28.08 | $28.08 | 575 |
| 2023-06-15 | $28.07 | $28.20 | $28.07 | $28.09 | $28.09 | 1,856 |
| 2023-06-14 | $28.04 | $28.09 | $27.88 | $27.95 | $27.95 | 122,370 |
| 2023-06-13 | $27.90 | $28.00 | $27.90 | $27.97 | $27.97 | 37,483 |
| 2023-06-12 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 1,110 |
| 2023-06-09 | $27.81 | $27.81 | $27.71 | $27.71 | $27.71 | 1,862 |
| 2023-06-08 | $27.69 | $27.69 | $27.63 | $27.67 | $27.67 | 6,267 |
| 2023-06-07 | $27.59 | $27.61 | $27.55 | $27.55 | $27.55 | 943 |
| 2023-06-06 | $27.57 | $27.61 | $27.50 | $27.60 | $27.60 | 1,973 |
| 2023-06-05 | $27.59 | $27.59 | $27.51 | $27.51 | $27.51 | 364 |
| 2023-06-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 107 |
| 2023-06-01 | $27.20 | $27.26 | $27.20 | $27.26 | $27.26 | 1,100 |
| 2023-05-31 | $27.15 | $27.15 | $27.06 | $27.07 | $27.07 | 4,548 |
| 2023-05-30 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 117 |
| 2023-05-26 | $27.13 | $27.14 | $27.06 | $27.14 | $27.14 | 684 |
| 2023-05-25 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 92 |
| 2023-05-24 | $26.69 | $26.69 | $26.67 | $26.67 | $26.67 | 1,360 |
| 2023-05-23 | $27.01 | $27.01 | $26.84 | $26.84 | $26.84 | 4,113 |
| 2023-05-22 | $27.08 | $27.12 | $27.03 | $27.03 | $27.03 | 3,077 |
| 2023-05-19 | $27.09 | $27.09 | $27.04 | $27.04 | $27.04 | 664 |
| 2023-05-18 | $26.93 | $27.06 | $26.88 | $27.06 | $27.06 | 1,583 |
| 2023-05-17 | $26.68 | $26.85 | $26.68 | $26.85 | $26.85 | 4,822 |
| 2023-05-16 | $26.69 | $26.73 | $26.59 | $26.59 | $26.59 | 920 |
| 2023-05-15 | $26.76 | $26.76 | $26.71 | $26.71 | $26.71 | 656 |
| 2023-05-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-05-11 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 17 |
| 2023-05-10 | $26.84 | $26.84 | $26.62 | $26.73 | $26.73 | 1,675 |
| 2023-05-09 | $26.60 | $26.60 | $26.56 | $26.56 | $26.56 | 144 |
| 2023-05-08 | $26.53 | $26.67 | $26.53 | $26.63 | $26.63 | 11,710 |
| 2023-05-05 | $26.63 | $26.65 | $26.57 | $26.61 | $26.61 | 694 |
| 2023-05-04 | $26.22 | $26.29 | $26.21 | $26.21 | $26.21 | 3,658 |
| 2023-05-03 | $26.61 | $26.68 | $26.40 | $26.40 | $26.40 | 16,271 |
| 2023-05-02 | $26.45 | $26.60 | $26.45 | $26.55 | $26.55 | 4,320 |
| 2023-05-01 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 3 |
| 2023-04-28 | $26.67 | $26.76 | $26.65 | $26.73 | $26.73 | 1,305 |
| 2023-04-27 | $26.60 | $26.62 | $26.57 | $26.57 | $26.57 | 517 |
| 2023-04-26 | $26.31 | $26.33 | $26.20 | $26.20 | $26.20 | 8,753 |
| 2023-04-25 | $26.36 | $26.36 | $26.23 | $26.27 | $26.27 | 2,552 |
| 2023-04-24 | $26.56 | $26.60 | $26.56 | $26.58 | $26.58 | 800 |
| 2023-04-21 | $26.52 | $26.58 | $26.52 | $26.56 | $26.56 | 1,110 |
| 2023-04-20 | $26.63 | $26.64 | $26.50 | $26.52 | $26.52 | 7,548 |
| 2023-04-19 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 3 |
| 2023-04-18 | $26.68 | $26.69 | $26.64 | $26.64 | $26.64 | 271 |
| 2023-04-17 | $26.50 | $26.61 | $26.50 | $26.61 | $26.61 | 39,244 |
| 2023-04-14 | $26.44 | $26.51 | $26.44 | $26.51 | $26.51 | 860 |
| 2023-04-13 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 125 |
| 2023-04-12 | $26.42 | $26.44 | $26.27 | $26.27 | $26.27 | 2,577 |
| 2023-04-11 | $26.40 | $26.40 | $26.34 | $26.34 | $26.34 | 119 |
| 2023-04-10 | $26.26 | $26.32 | $26.26 | $26.32 | $26.32 | 2,113 |
| 2023-04-06 | $26.11 | $26.35 | $26.11 | $26.31 | $26.31 | 878 |
| 2023-04-05 | $26.29 | $26.31 | $26.17 | $26.23 | $26.23 | 1,523 |
| 2023-04-04 | $26.30 | $26.31 | $26.27 | $26.28 | $26.28 | 24,604 |
| 2023-04-03 | $26.30 | $26.41 | $26.28 | $26.41 | $26.41 | 17,501 |
| 2023-03-31 | $26.05 | $26.35 | $26.05 | $26.35 | $26.35 | 4,800 |
| 2023-03-30 | $25.95 | $25.95 | $25.85 | $25.94 | $25.94 | 5,303 |
| 2023-03-29 | $25.69 | $25.77 | $25.69 | $25.77 | $25.77 | 158 |
| 2023-03-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 29 |
| 2023-03-27 | $25.44 | $25.53 | $25.42 | $25.45 | $25.45 | 1,321 |
| 2023-03-24 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2023-03-23 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 4 |
| 2023-03-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 4 |
| 2023-03-21 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 2 |
| 2023-03-20 | $25.24 | $25.29 | $25.24 | $25.28 | $25.28 | 265 |
| 2023-03-17 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2023-03-16 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 47 |
| 2023-03-15 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 47 |
| 2023-03-14 | $24.96 | $25.04 | $24.96 | $25.04 | $25.04 | 176 |
| 2023-03-13 | $24.55 | $24.67 | $24.53 | $24.67 | $24.67 | 800 |
| 2023-03-10 | $24.80 | $24.80 | $24.64 | $24.68 | $24.68 | 9,939 |
| 2023-03-09 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2023-03-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 1,000 |
| 2023-03-07 | $25.63 | $25.63 | $25.51 | $25.51 | $25.51 | 1,000 |
| 2023-03-06 | $25.88 | $25.91 | $25.87 | $25.91 | $25.91 | 203 |
| 2023-03-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 59 |
| 2023-03-02 | $25.23 | $25.46 | $25.23 | $25.46 | $25.46 | 124 |
| 2023-03-01 | $25.32 | $25.32 | $25.28 | $25.28 | $25.28 | 133 |
| 2023-02-28 | $25.50 | $25.50 | $25.44 | $25.44 | $25.44 | 110 |
| 2023-02-27 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 50 |
| 2023-02-24 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 50 |
| 2023-02-23 | $25.54 | $25.66 | $25.54 | $25.66 | $25.66 | 225 |
| 2023-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 148 |
| 2023-02-21 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2023-02-17 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 15 |
| 2023-02-16 | $26.27 | $26.27 | $26.18 | $26.18 | $26.18 | 112 |
| 2023-02-15 | $26.50 | $26.51 | $26.48 | $26.51 | $26.51 | 1,588 |
| 2023-02-14 | $26.39 | $26.52 | $26.39 | $26.52 | $26.52 | 370 |
| 2023-02-13 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 100 |
| 2023-02-10 | $26.13 | $26.17 | $26.13 | $26.17 | $26.17 | 100 |
| 2023-02-09 | $26.59 | $26.59 | $26.13 | $26.13 | $26.13 | 216 |
| 2023-02-08 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 2 |
| 2023-02-07 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 2 |
| 2023-02-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 100 |
| 2023-02-03 | $26.49 | $26.50 | $26.49 | $26.50 | $26.50 | 100 |
| 2023-02-02 | $26.84 | $26.84 | $26.67 | $26.78 | $26.78 | 200 |
| 2023-02-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2 |
| 2023-01-31 | $25.87 | $26.04 | $25.87 | $26.04 | $26.04 | 640 |
| 2023-01-30 | $25.78 | $25.78 | $25.70 | $25.70 | $25.70 | 169 |
| 2023-01-27 | $25.92 | $26.05 | $25.92 | $26.05 | $26.05 | 200 |
| 2023-01-26 | $25.72 | $25.93 | $25.72 | $25.93 | $25.93 | 801 |
| 2023-01-25 | $25.48 | $25.65 | $25.48 | $25.65 | $25.65 | 100 |
| 2023-01-24 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 6 |
| 2023-01-23 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 17 |
| 2023-01-20 | $25.26 | $25.36 | $25.26 | $25.36 | $25.36 | 100 |
| 2023-01-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 439 |
| 2023-01-18 | $25.65 | $25.65 | $25.12 | $25.12 | $25.12 | 439 |
| 2023-01-17 | $25.52 | $25.58 | $25.50 | $25.52 | $25.52 | 1,181 |
| 2023-01-13 | $25.46 | $25.56 | $25.46 | $25.56 | $25.56 | 100 |
| 2023-01-12 | $25.39 | $25.52 | $25.39 | $25.45 | $25.45 | 557 |
| 2023-01-11 | $25.20 | $25.38 | $25.20 | $25.38 | $25.38 | 1,182 |
| 2023-01-10 | $24.87 | $25.03 | $24.86 | $25.03 | $25.03 | 664 |
| 2023-01-09 | $25.14 | $25.14 | $24.90 | $24.90 | $24.90 | 200 |
| 2023-01-06 | $24.67 | $24.90 | $24.67 | $24.90 | $24.90 | 1,265 |
| 2023-01-05 | $24.39 | $24.39 | $24.32 | $24.32 | $24.32 | 200 |
| 2023-01-04 | $24.44 | $24.69 | $24.44 | $24.57 | $24.57 | 5,524 |
| 2023-01-03 | $24.45 | $24.45 | $24.31 | $24.40 | $24.40 | 754 |
| 2022-12-30 | $24.38 | $24.53 | $24.32 | $24.53 | $24.53 | 424 |
| 2022-12-29 | $24.59 | $24.62 | $24.59 | $24.62 | $24.62 | 1,240 |
| 2022-12-28 | $24.27 | $24.27 | $24.17 | $24.17 | $24.17 | 100 |
| 2022-12-27 | $24.55 | $24.55 | $24.48 | $24.48 | $24.48 | 2,000 |
| 2022-12-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 315 |
| 2022-12-22 | $24.08 | $24.41 | $24.08 | $24.41 | $24.41 | 315 |
| 2022-12-21 | $24.82 | $24.85 | $24.74 | $24.78 | $24.78 | 3,731 |
| 2022-12-20 | $24.38 | $24.46 | $24.38 | $24.45 | $24.45 | 2,066 |
| 2022-12-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 3,500 |
| 2022-12-16 | $24.55 | $24.68 | $24.55 | $24.68 | $24.68 | 3,500 |
| 2022-12-15 | $24.91 | $24.93 | $24.91 | $24.93 | $24.93 | 100 |
| 2022-12-14 | $26.07 | $26.07 | $25.72 | $25.72 | $25.72 | 100 |
| 2022-12-13 | $25.75 | $25.89 | $25.75 | $25.89 | $25.89 | 1,509 |
| 2022-12-12 | $25.58 | $25.65 | $25.58 | $25.65 | $25.65 | 108 |
| 2022-12-09 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2022-12-08 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 307 |
| 2022-12-07 | $25.23 | $25.27 | $25.22 | $25.22 | $25.22 | 307 |
| 2022-12-06 | $25.20 | $25.29 | $25.20 | $25.29 | $25.29 | 100 |
| 2022-12-05 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 200 |
| 2022-12-02 | $26.17 | $26.24 | $26.17 | $26.24 | $26.24 | 200 |
| 2022-12-01 | $26.28 | $26.34 | $26.28 | $26.34 | $26.34 | 200 |
| 2022-11-30 | $25.38 | $26.29 | $25.38 | $26.29 | $26.29 | 200 |
| 2022-11-29 | $25.36 | $25.42 | $25.36 | $25.42 | $25.42 | 2,441 |
| 2022-11-28 | $25.69 | $25.69 | $25.48 | $25.48 | $25.48 | 101 |
| 2022-11-25 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1,305 |
| 2022-11-23 | $25.90 | $25.97 | $25.84 | $25.94 | $25.94 | 1,305 |
| 2022-11-22 | $25.65 | $25.79 | $25.65 | $25.79 | $25.79 | 200 |
| 2022-11-21 | $25.41 | $25.42 | $25.41 | $25.42 | $25.42 | 200 |
| 2022-11-18 | $25.41 | $25.54 | $25.41 | $25.52 | $25.52 | 400 |
| 2022-11-17 | $25.22 | $25.37 | $25.22 | $25.37 | $25.37 | 510 |
| 2022-11-16 | $25.57 | $25.63 | $25.47 | $25.47 | $25.47 | 684 |
| 2022-11-15 | $25.61 | $25.72 | $25.61 | $25.72 | $25.72 | 295 |
| 2022-11-14 | $25.74 | $25.74 | $25.51 | $25.51 | $25.51 | 238 |
| 2022-11-11 | $25.59 | $25.77 | $25.59 | $25.77 | $25.77 | 403 |
| 2022-11-10 | $25.07 | $25.48 | $25.07 | $25.48 | $25.48 | 600 |
| 2022-11-09 | $24.32 | $24.32 | $24.01 | $24.01 | $24.01 | 403 |
| 2022-11-08 | $24.64 | $24.64 | $24.58 | $24.59 | $24.59 | 601 |
| 2022-11-07 | $24.24 | $24.40 | $24.20 | $24.40 | $24.40 | 401 |
| 2022-11-04 | $23.80 | $24.13 | $23.80 | $24.13 | $24.13 | 401 |
| 2022-11-03 | $23.91 | $23.97 | $23.81 | $23.81 | $23.81 | 2,700 |
| 2022-11-02 | $24.56 | $24.92 | $24.11 | $24.11 | $24.11 | 644 |
| 2022-11-01 | $24.99 | $24.99 | $24.76 | $24.80 | $24.80 | 607 |
| 2022-10-31 | $24.91 | $24.99 | $24.91 | $24.91 | $24.91 | 496 |
| 2022-10-28 | $24.60 | $25.09 | $24.60 | $25.09 | $25.09 | 294 |
| 2022-10-27 | $24.60 | $24.60 | $24.43 | $24.43 | $24.43 | 203 |
| 2022-10-26 | $24.78 | $24.95 | $24.61 | $24.61 | $24.61 | 309 |
| 2022-10-25 | $24.71 | $24.80 | $24.71 | $24.80 | $24.80 | 212 |
| 2022-10-24 | $24.33 | $24.44 | $24.33 | $24.38 | $24.38 | 711 |
| 2022-10-21 | $23.80 | $24.08 | $23.80 | $24.08 | $24.08 | 396 |
| 2022-10-20 | $23.82 | $23.82 | $23.45 | $23.48 | $23.48 | 2,965 |
| 2022-10-19 | $23.77 | $23.80 | $23.55 | $23.63 | $23.63 | 313 |
| 2022-10-18 | $23.69 | $23.82 | $23.69 | $23.82 | $23.82 | 200 |
| 2022-10-17 | $23.35 | $23.59 | $23.35 | $23.56 | $23.56 | 931 |
| 2022-10-14 | $23.21 | $23.21 | $22.92 | $22.92 | $22.92 | 1,103 |
| 2022-10-13 | $22.45 | $23.53 | $22.45 | $23.53 | $23.53 | 637 |
| 2022-10-12 | $22.95 | $23.04 | $22.90 | $22.90 | $22.90 | 3,851 |
| 2022-10-11 | $22.97 | $23.14 | $22.87 | $22.95 | $22.95 | 1,844 |
| 2022-10-10 | $23.14 | $23.14 | $23.10 | $23.13 | $23.13 | 999 |
| 2022-10-07 | $23.22 | $23.29 | $23.22 | $23.29 | $23.29 | 220 |
| 2022-10-06 | $24.10 | $24.13 | $24.03 | $24.03 | $24.03 | 203 |
| 2022-10-05 | $23.91 | $24.27 | $23.91 | $24.27 | $24.27 | 200 |
| 2022-10-04 | $24.27 | $24.31 | $24.13 | $24.31 | $24.31 | 456 |
| 2022-10-03 | $23.37 | $23.52 | $23.37 | $23.52 | $23.52 | 144 |
| 2022-09-30 | $23.28 | $23.34 | $22.87 | $22.87 | $22.87 | 846 |
| 2022-09-29 | $23.21 | $23.34 | $23.21 | $23.29 | $23.29 | 400 |
| 2022-09-28 | $23.38 | $23.88 | $23.38 | $23.88 | $23.88 | 325 |
| 2022-09-27 | $23.57 | $23.57 | $23.25 | $23.34 | $23.34 | 328 |
| 2022-09-26 | $23.65 | $23.69 | $23.44 | $23.44 | $23.44 | 3,750 |
| 2022-09-23 | $23.62 | $23.69 | $23.41 | $23.61 | $23.61 | 14,158 |
| 2022-09-22 | $24.15 | $24.15 | $24.14 | $24.14 | $24.14 | 131 |
| 2022-09-21 | $25.06 | $25.06 | $24.39 | $24.39 | $24.39 | 238 |
| 2022-09-20 | $24.90 | $24.90 | $24.82 | $24.82 | $24.82 | 203 |
| 2022-09-19 | $24.89 | $25.10 | $24.89 | $25.10 | $25.10 | 137 |
| 2022-09-16 | $24.82 | $24.96 | $24.82 | $24.96 | $24.96 | 200 |
| 2022-09-15 | $25.39 | $25.39 | $25.14 | $25.19 | $25.19 | 203 |
| 2022-09-14 | $25.35 | $25.48 | $25.35 | $25.48 | $25.48 | 480 |
| 2022-09-13 | $25.81 | $25.81 | $25.42 | $25.42 | $25.42 | 100 |
| 2022-09-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 2 |
| 2022-09-09 | $26.30 | $26.43 | $26.30 | $26.43 | $26.43 | 1,974 |
| 2022-09-08 | $25.61 | $25.87 | $25.61 | $25.87 | $25.87 | 306 |
| 2022-09-07 | $25.46 | $25.73 | $25.46 | $25.73 | $25.73 | 263 |
| 2022-09-06 | $25.32 | $25.37 | $25.19 | $25.19 | $25.19 | 403 |
| 2022-09-02 | $25.94 | $25.94 | $25.25 | $25.30 | $25.30 | 1,000 |
| 2022-09-01 | $25.37 | $25.59 | $25.27 | $25.59 | $25.59 | 15,198 |
| 2022-08-31 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 79 |
| 2022-08-30 | $26.20 | $26.20 | $25.76 | $25.79 | $25.79 | 1,032 |
| 2022-08-29 | $26.34 | $26.34 | $26.20 | $26.20 | $26.20 | 376 |
| 2022-08-26 | $26.71 | $26.71 | $26.41 | $26.41 | $26.41 | 470 |
| 2022-08-25 | $27.11 | $27.41 | $27.11 | $27.41 | $27.41 | 1,339 |
| 2022-08-24 | $26.91 | $27.02 | $26.91 | $27.02 | $27.02 | 234 |
| 2022-08-23 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 1,240 |
| 2022-08-22 | $27.12 | $27.12 | $26.99 | $26.99 | $26.99 | 1,240 |
| 2022-08-19 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 62 |
| 2022-08-18 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 62 |
| 2022-08-17 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 99 |
| 2022-08-16 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 4,098 |
| 2022-08-15 | $28.09 | $28.09 | $28.03 | $28.08 | $28.08 | 4,098 |
| 2022-08-12 | $27.92 | $27.95 | $27.92 | $27.95 | $27.95 | 140 |
| 2022-08-11 | $27.56 | $27.56 | $27.45 | $27.45 | $27.45 | 124 |
| 2022-08-10 | $27.32 | $27.43 | $27.31 | $27.43 | $27.43 | 286 |
| 2022-08-09 | $26.73 | $26.78 | $26.73 | $26.78 | $26.78 | 131 |
| 2022-08-08 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 13 |
| 2022-08-05 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 48 |
| 2022-08-04 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 48 |
| 2022-08-03 | $26.98 | $27.07 | $26.98 | $27.03 | $27.03 | 1,357 |
| 2022-08-02 | $26.83 | $26.83 | $26.52 | $26.52 | $26.52 | 2,226 |
| 2022-08-01 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2022-07-29 | $26.70 | $26.83 | $26.70 | $26.83 | $26.83 | 1,003 |
| 2022-07-28 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 1 |
| 2022-07-27 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 10 |
| 2022-07-26 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2022-07-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 5,750 |
| 2022-07-22 | $25.82 | $25.82 | $25.55 | $25.55 | $25.55 | 5,750 |
| 2022-07-21 | $25.60 | $25.83 | $25.58 | $25.83 | $25.83 | 1,051 |
| 2022-07-20 | $25.60 | $25.69 | $25.57 | $25.57 | $25.57 | 1,208 |
| 2022-07-19 | $25.17 | $25.39 | $25.17 | $25.39 | $25.39 | 631 |
| 2022-07-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 40 |
| 2022-07-15 | $24.78 | $24.80 | $24.78 | $24.80 | $24.80 | 363 |
| 2022-07-14 | $24.10 | $24.32 | $24.10 | $24.32 | $24.32 | 355 |
| 2022-07-13 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 51 |
| 2022-07-12 | $24.69 | $24.79 | $24.53 | $24.53 | $24.53 | 354 |
| 2022-07-11 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2022-07-08 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 13 |
| 2022-07-07 | $24.94 | $25.16 | $24.94 | $25.16 | $25.16 | 1,664 |
| 2022-07-06 | $24.75 | $24.82 | $24.72 | $24.72 | $24.72 | 729 |
| 2022-07-05 | $24.13 | $24.62 | $24.12 | $24.62 | $24.62 | 6,223 |
| 2022-07-01 | $24.28 | $24.57 | $24.28 | $24.57 | $24.57 | 472 |
| 2022-06-30 | $24.27 | $24.32 | $24.22 | $24.24 | $24.24 | 1,898 |
| 2022-06-29 | $24.44 | $24.55 | $24.43 | $24.55 | $24.55 | 1,373 |
| 2022-06-28 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 68 |
| 2022-06-27 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 35 |
| 2022-06-24 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 115 |
| 2022-06-23 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 45 |
| 2022-06-22 | $24.20 | $24.20 | $24.08 | $24.18 | $24.18 | 792 |
| 2022-06-21 | $24.20 | $24.20 | $24.12 | $24.16 | $24.16 | 602 |
| 2022-06-17 | $23.49 | $23.56 | $23.49 | $23.56 | $23.56 | 175 |
| 2022-06-16 | $23.50 | $23.54 | $23.44 | $23.44 | $23.44 | 855 |
| 2022-06-15 | $24.19 | $24.38 | $24.19 | $24.38 | $24.38 | 2,562 |
| 2022-06-14 | $24.16 | $24.16 | $23.96 | $23.98 | $23.98 | 2,190 |
| 2022-06-13 | $24.62 | $24.62 | $24.10 | $24.10 | $24.10 | 603 |
| 2022-06-10 | $25.66 | $25.66 | $25.24 | $25.24 | $25.24 | 1,118 |
| 2022-06-09 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 67 |
| 2022-06-08 | $26.96 | $26.96 | $26.72 | $26.74 | $26.74 | 4,833 |
| 2022-06-07 | $26.85 | $27.08 | $26.85 | $27.08 | $27.08 | 2,515 |
| 2022-06-06 | $26.71 | $26.79 | $26.71 | $26.79 | $26.79 | 2,045 |
| 2022-06-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 41 |
| 2022-06-02 | $26.91 | $27.15 | $26.91 | $27.15 | $27.15 | 554 |
| 2022-06-01 | $26.52 | $26.77 | $26.52 | $26.67 | $26.67 | 1,172 |
| 2022-05-31 | $26.93 | $27.01 | $26.85 | $26.87 | $26.87 | 2,854 |
| 2022-05-27 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 7 |
| 2022-05-26 | $26.19 | $26.34 | $26.19 | $26.32 | $26.32 | 8,605 |
| 2022-05-25 | $25.61 | $25.75 | $25.50 | $25.75 | $25.75 | 2,986 |
| 2022-05-24 | $25.38 | $25.50 | $25.38 | $25.46 | $25.46 | 2,859 |
| 2022-05-23 | $25.39 | $25.69 | $25.36 | $25.69 | $25.69 | 1,972 |
| 2022-05-20 | $25.42 | $25.42 | $24.64 | $25.16 | $25.16 | 2,496 |
| 2022-05-19 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 225 |
| 2022-05-18 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 40 |
| 2022-05-17 | $26.33 | $26.50 | $26.28 | $26.50 | $26.50 | 1,093 |
| 2022-05-16 | $25.91 | $26.00 | $25.90 | $25.96 | $25.96 | 1,470 |
| 2022-05-13 | $25.74 | $26.05 | $25.74 | $26.05 | $26.05 | 584 |
| 2022-05-12 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 243 |
| 2022-05-11 | $26.06 | $26.06 | $25.41 | $25.41 | $25.41 | 340 |
| 2022-05-10 | $26.18 | $26.18 | $25.72 | $25.91 | $25.91 | 452 |
| 2022-05-09 | $26.27 | $26.32 | $25.84 | $25.84 | $25.84 | 303,114 |
| 2022-05-06 | $26.44 | $26.79 | $26.44 | $26.79 | $26.79 | 1,035 |
| 2022-05-05 | $27.30 | $27.30 | $26.88 | $26.88 | $26.88 | 219 |
| 2022-05-04 | $27.23 | $27.96 | $27.09 | $27.96 | $27.96 | 4,573 |
| 2022-05-03 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 90 |
| 2022-05-02 | $26.78 | $26.98 | $26.45 | $26.98 | $26.98 | 2,786 |
| 2022-04-29 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 29 |
| 2022-04-28 | $27.34 | $27.81 | $27.34 | $27.81 | $27.81 | 263 |
| 2022-04-27 | $27.40 | $27.56 | $27.19 | $27.19 | $27.19 | 1,442 |
| 2022-04-26 | $27.44 | $27.44 | $27.17 | $27.17 | $27.17 | 881 |
| 2022-04-25 | $27.53 | $27.88 | $27.53 | $27.88 | $27.88 | 985 |
| 2022-04-22 | $28.25 | $28.25 | $27.76 | $27.76 | $27.76 | 8,289 |
| 2022-04-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 114 |
| 2022-04-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2022-04-19 | $28.83 | $28.99 | $28.80 | $28.88 | $28.88 | 3,237 |
| 2022-04-18 | $28.46 | $28.62 | $28.43 | $28.44 | $28.44 | 4,073 |
| 2022-04-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 58 |
| 2022-04-13 | $28.71 | $28.78 | $28.67 | $28.72 | $28.72 | 7,275 |
| 2022-04-12 | $28.94 | $28.94 | $28.38 | $28.48 | $28.48 | 25,100 |
| 2022-04-11 | $28.72 | $28.73 | $28.54 | $28.54 | $28.54 | 4,850 |
| 2022-04-08 | $28.95 | $29.08 | $28.93 | $28.93 | $28.93 | 1,638 |
| 2022-04-07 | $29.03 | $29.03 | $29.00 | $29.00 | $29.00 | 681 |
| 2022-04-06 | $28.78 | $28.90 | $28.75 | $28.90 | $28.90 | 1,975 |
| 2022-04-05 | $29.47 | $29.49 | $29.11 | $29.11 | $29.11 | 1,435 |
| 2022-04-04 | $29.20 | $29.37 | $29.20 | $29.37 | $29.37 | 2,163 |
| 2022-04-01 | $29.19 | $29.20 | $29.11 | $29.18 | $29.18 | 2,684 |
| 2022-03-31 | $29.21 | $29.22 | $29.16 | $29.17 | $29.17 | 27,628 |
| 2022-03-30 | $29.18 | $29.22 | $29.18 | $29.20 | $29.20 | 8,107 |
| 2022-03-29 | $29.22 | $29.22 | $29.20 | $29.20 | $29.20 | 4,027 |
| 2022-03-28 | $29.16 | $29.22 | $29.16 | $29.19 | $29.19 | 3,487 |
| 2022-03-25 | $29.22 | $29.22 | $29.15 | $29.19 | $29.19 | 1,703 |
| 2022-03-24 | $29.18 | $29.19 | $29.12 | $29.19 | $29.19 | 1,697 |
| 2022-03-23 | $29.21 | $29.21 | $29.12 | $29.12 | $29.12 | 100 |
| 2022-03-22 | $29.08 | $29.13 | $29.05 | $29.13 | $29.13 | 42,037 |
| 2022-03-21 | $29.03 | $29.08 | $28.98 | $29.08 | $29.08 | 5,214 |
| 2022-03-18 | $28.87 | $28.97 | $28.87 | $28.97 | $28.97 | 2,122 |
| 2022-03-17 | $28.79 | $28.84 | $28.76 | $28.84 | $28.84 | 315,440 |
| 2022-03-16 | $28.57 | $28.66 | $28.40 | $28.66 | $28.66 | 345 |
| 2022-03-15 | $27.72 | $28.14 | $27.70 | $28.14 | $28.14 | 7,370 |
| 2022-03-14 | $27.78 | $27.95 | $27.55 | $27.55 | $27.55 | 5,478 |
| 2022-03-11 | $28.14 | $28.14 | $27.80 | $27.85 | $27.85 | 345,295 |
| 2022-03-10 | $27.85 | $28.07 | $27.79 | $28.07 | $28.07 | 30,202 |
| 2022-03-09 | $27.92 | $28.23 | $27.92 | $28.14 | $28.14 | 14,451 |
| 2022-03-08 | $27.46 | $27.95 | $27.46 | $27.51 | $27.51 | 4,528 |
| 2022-03-07 | $27.76 | $27.83 | $27.61 | $27.61 | $27.61 | 30,159 |
| 2022-03-04 | $28.05 | $28.19 | $27.98 | $28.19 | $28.19 | 16,860 |
| 2022-03-03 | $28.31 | $28.43 | $28.30 | $28.30 | $28.30 | 2,460 |
| 2022-03-02 | $28.45 | $28.46 | $28.41 | $28.41 | $28.41 | 3,400 |
| 2022-03-01 | $28.07 | $28.13 | $27.86 | $27.99 | $27.99 | 22,530 |
| 2022-02-28 | $28.38 | $28.38 | $28.21 | $28.37 | $28.37 | 3,795 |
| 2022-02-25 | $28.19 | $28.43 | $28.19 | $28.43 | $28.43 | 1,024 |
| 2022-02-24 | $27.05 | $28.07 | $27.05 | $28.07 | $28.07 | 22,566 |
| 2022-02-23 | $28.23 | $28.24 | $27.65 | $27.65 | $27.65 | 2,513 |
| 2022-02-22 | $28.13 | $28.14 | $27.99 | $27.99 | $27.99 | 242,303 |
| 2022-02-18 | $28.22 | $28.28 | $28.14 | $28.15 | $28.15 | 145,488 |
| 2022-02-17 | $28.42 | $28.42 | $28.25 | $28.25 | $28.25 | 1,367 |
| 2022-02-16 | $28.40 | $28.60 | $28.39 | $28.60 | $28.60 | 6,869 |
| 2022-02-15 | $28.54 | $28.54 | $28.45 | $28.51 | $28.51 | 12,052 |
| 2022-02-14 | $28.30 | $28.30 | $28.04 | $28.22 | $28.22 | 185,118 |
| 2022-02-11 | $28.63 | $28.63 | $28.26 | $28.26 | $28.26 | 200 |
| 2022-02-10 | $28.66 | $28.66 | $28.55 | $28.55 | $28.55 | 869 |
| 2022-02-09 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 47 |
| 2022-02-08 | $28.62 | $28.65 | $28.62 | $28.65 | $28.65 | 165 |
| 2022-02-07 | $28.44 | $28.47 | $28.44 | $28.47 | $28.47 | 100 |
| 2022-02-04 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 74 |
| 2022-02-03 | $28.60 | $28.60 | $28.39 | $28.39 | $28.39 | 871 |
| 2022-02-02 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1,973 |
| 2022-02-01 | $28.52 | $28.62 | $28.52 | $28.62 | $28.62 | 1,973 |
| 2022-01-31 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 11 |
| 2022-01-28 | $27.89 | $28.16 | $27.89 | $28.16 | $28.16 | 114 |
| 2022-01-27 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 5 |
| 2022-01-26 | $27.97 | $27.97 | $27.61 | $27.81 | $27.81 | 950 |
| 2022-01-25 | $27.61 | $27.84 | $27.61 | $27.80 | $27.80 | 1,010 |
| 2022-01-24 | $27.42 | $27.92 | $27.19 | $27.92 | $27.92 | 4,328 |
| 2022-01-21 | $28.24 | $28.25 | $27.98 | $27.98 | $27.98 | 1,524 |
| 2022-01-20 | $28.55 | $28.55 | $28.29 | $28.29 | $28.29 | 342 |
| 2022-01-19 | $28.50 | $28.50 | $28.42 | $28.42 | $28.42 | 100 |
| 2022-01-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 1 |
| 2022-01-14 | $28.65 | $28.67 | $28.65 | $28.67 | $28.67 | 109 |
| 2022-01-13 | $28.80 | $28.80 | $28.71 | $28.71 | $28.71 | 1,269 |
| 2022-01-12 | $28.80 | $28.82 | $28.80 | $28.82 | $28.82 | 408 |
| 2022-01-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 84 |
| 2022-01-10 | $28.57 | $28.64 | $28.57 | $28.64 | $28.64 | 233 |
| 2022-01-07 | $28.70 | $28.70 | $28.69 | $28.69 | $28.69 | 117 |
| 2022-01-06 | $28.65 | $28.73 | $28.65 | $28.73 | $28.73 | 413 |
| 2022-01-05 | $28.79 | $28.79 | $28.66 | $28.70 | $28.70 | 1,406 |
| 2022-01-04 | $28.78 | $28.85 | $28.74 | $28.79 | $28.79 | 15,938 |
| 2022-01-03 | $28.76 | $28.83 | $28.73 | $28.78 | $28.78 | 49,372 |
| 2021-12-31 | $28.75 | $28.77 | $28.75 | $28.75 | $28.75 | 3,494 |
| 2021-12-30 | $28.82 | $28.87 | $28.75 | $28.79 | $28.79 | 1,044 |
| 2021-12-29 | $28.77 | $28.81 | $28.69 | $28.81 | $28.81 | 6,665 |
| 2021-12-28 | $28.73 | $28.76 | $28.70 | $28.76 | $28.76 | 621 |
| 2021-12-27 | $28.65 | $28.77 | $28.65 | $28.77 | $28.77 | 2,172 |
| 2021-12-23 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 1,343 |
| 2021-12-22 | $28.52 | $28.59 | $28.50 | $28.57 | $28.57 | 1,343 |
| 2021-12-21 | $28.33 | $28.42 | $28.33 | $28.42 | $28.42 | 100 |
| 2021-12-20 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 300 |
| 2021-12-17 | $28.29 | $28.33 | $28.29 | $28.33 | $28.33 | 300 |
| 2021-12-16 | $28.58 | $28.58 | $28.44 | $28.44 | $28.44 | 2,010 |
| 2021-12-15 | $28.33 | $28.54 | $28.33 | $28.54 | $28.54 | 1,291 |
| 2021-12-14 | $28.29 | $28.35 | $28.29 | $28.35 | $28.35 | 625 |
| 2021-12-13 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 1 |
| 2021-12-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2021-12-09 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 104 |
| 2021-12-08 | $28.38 | $28.45 | $28.38 | $28.45 | $28.45 | 320 |
| 2021-12-07 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 25 |
| 2021-12-06 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 136 |
| 2021-12-03 | $27.76 | $27.86 | $27.76 | $27.86 | $27.86 | 4,731 |
| 2021-12-02 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 14 |
| 2021-12-01 | $28.06 | $28.06 | $27.90 | $27.90 | $27.90 | 1,723 |
| 2021-11-30 | $28.32 | $28.32 | $28.07 | $28.07 | $28.07 | 179 |
| 2021-11-29 | $28.26 | $28.39 | $28.26 | $28.39 | $28.39 | 463 |
| 2021-11-26 | $28.16 | $28.16 | $28.11 | $28.11 | $28.11 | 1,022 |
| 2021-11-24 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 25 |
| 2021-11-23 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 6 |
| 2021-11-22 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 58 |
| 2021-11-19 | $28.42 | $28.45 | $28.42 | $28.45 | $28.45 | 100 |
| 2021-11-18 | $28.44 | $28.51 | $28.43 | $28.51 | $28.51 | 1,961 |
| 2021-11-17 | $28.57 | $28.57 | $28.49 | $28.49 | $28.49 | 139 |
| 2021-11-16 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 1,101 |
| 2021-11-15 | $28.47 | $28.47 | $28.39 | $28.40 | $28.40 | 1,101 |
| 2021-11-12 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 19 |
| 2021-11-11 | $28.32 | $28.40 | $28.32 | $28.40 | $28.40 | 182 |
| 2021-11-10 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 124 |
| 2021-11-09 | $28.45 | $28.45 | $28.42 | $28.42 | $28.42 | 124 |
| 2021-11-08 | $28.45 | $28.50 | $28.45 | $28.46 | $28.46 | 1,778 |
| 2021-11-05 | $28.38 | $28.47 | $28.38 | $28.47 | $28.47 | 291 |
| 2021-11-04 | $28.45 | $28.46 | $28.38 | $28.46 | $28.46 | 254 |
| 2021-11-03 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 16 |
| 2021-11-02 | $28.38 | $28.38 | $28.36 | $28.36 | $28.36 | 200 |
| 2021-11-01 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 1 |
| 2021-10-29 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1 |
| 2021-10-28 | $28.25 | $28.27 | $28.19 | $28.27 | $28.27 | 1,033 |
| 2021-10-27 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 2 |
| 2021-10-26 | $28.28 | $28.28 | $28.27 | $28.27 | $28.27 | 1,007 |
| 2021-10-25 | $28.17 | $28.23 | $28.17 | $28.23 | $28.23 | 285 |
| 2021-10-22 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 2 |
| 2021-10-21 | $28.08 | $28.19 | $28.08 | $28.19 | $28.19 | 2,033 |
| 2021-10-20 | $28.09 | $28.14 | $28.07 | $28.14 | $28.14 | 1,094 |
| 2021-10-19 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 98 |
| 2021-10-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2021-10-15 | $27.95 | $27.95 | $27.93 | $27.93 | $27.93 | 1,443 |
| 2021-10-14 | $27.70 | $27.86 | $27.70 | $27.86 | $27.86 | 485 |
| 2021-10-13 | $27.49 | $27.64 | $27.49 | $27.62 | $27.62 | 1,369 |
| 2021-10-12 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 36 |
| 2021-10-11 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2021-10-08 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 50 |
| 2021-10-07 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 50 |
| 2021-10-06 | $27.54 | $27.56 | $27.43 | $27.56 | $27.56 | 1,260 |
| 2021-10-05 | $27.51 | $27.51 | $27.44 | $27.44 | $27.44 | 431 |
| 2021-10-04 | $27.25 | $27.25 | $27.23 | $27.23 | $27.23 | 397 |
| 2021-10-01 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 134 |
| 2021-09-30 | $27.45 | $27.45 | $27.27 | $27.27 | $27.27 | 1,687 |
| 2021-09-29 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 31 |
| 2021-09-28 | $27.61 | $27.61 | $27.32 | $27.40 | $27.40 | 33,173 |
| 2021-09-27 | $27.69 | $27.76 | $27.68 | $27.73 | $27.73 | 25,646 |
| 2021-09-24 | $27.74 | $27.77 | $27.66 | $27.77 | $27.77 | 2,196 |
| 2021-09-23 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 89 |
| 2021-09-22 | $27.56 | $27.59 | $27.46 | $27.53 | $27.53 | 29,448 |
| 2021-09-21 | $27.50 | $27.50 | $27.26 | $27.36 | $27.36 | 3,296 |
| 2021-09-20 | $27.43 | $27.43 | $27.02 | $27.17 | $27.17 | 5,956 |
| 2021-09-17 | $27.64 | $27.66 | $27.60 | $27.62 | $27.62 | 562 |
| 2021-09-16 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 2 |
| 2021-09-15 | $27.86 | $27.86 | $27.78 | $27.78 | $27.78 | 134 |
| 2021-09-14 | $27.60 | $27.66 | $27.60 | $27.66 | $27.66 | 317 |
| 2021-09-13 | $27.65 | $27.69 | $27.65 | $27.69 | $27.69 | 646 |
| 2021-09-10 | $27.74 | $27.74 | $27.70 | $27.70 | $27.70 | 508 |
| 2021-09-09 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 63 |
| 2021-09-08 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 68 |
| 2021-09-07 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 114 |
| 2021-09-03 | $27.82 | $27.90 | $27.82 | $27.90 | $27.90 | 8,670 |
| 2021-09-02 | $27.90 | $27.90 | $27.89 | $27.89 | $27.89 | 657 |
| 2021-09-01 | $27.83 | $27.88 | $27.83 | $27.88 | $27.88 | 178 |
| 2021-08-31 | $27.90 | $27.90 | $27.87 | $27.87 | $27.87 | 1,333 |
| 2021-08-30 | $27.91 | $27.91 | $27.87 | $27.87 | $27.87 | 1,660 |
| 2021-08-27 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 1,547 |
| 2021-08-26 | $27.75 | $27.75 | $27.59 | $27.66 | $27.66 | 1,547 |
| 2021-08-25 | $27.74 | $27.78 | $27.74 | $27.78 | $27.78 | 208 |
| 2021-08-24 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 228 |
| 2021-08-23 | $27.60 | $27.79 | $27.60 | $27.74 | $27.74 | 1,694 |
| 2021-08-20 | $27.58 | $27.61 | $27.46 | $27.58 | $27.58 | 2,077 |
| 2021-08-19 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 84 |
| 2021-08-18 | $27.50 | $27.50 | $27.45 | $27.45 | $27.45 | 695 |
| 2021-08-17 | $27.60 | $27.60 | $27.58 | $27.58 | $27.58 | 545 |
| 2021-08-16 | $27.66 | $27.70 | $27.54 | $27.70 | $27.70 | 4,926 |
| 2021-08-13 | $27.72 | $27.72 | $27.67 | $27.72 | $27.72 | 628 |
| 2021-08-12 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 171 |
| 2021-08-11 | $27.66 | $27.66 | $27.63 | $27.63 | $27.63 | 692 |
| 2021-08-10 | $27.59 | $27.61 | $27.59 | $27.61 | $27.61 | 153 |
| 2021-08-09 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 53 |
| 2021-08-06 | $27.62 | $27.63 | $27.60 | $27.60 | $27.60 | 6,463 |
| 2021-08-05 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 58 |
| 2021-08-04 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 99 |
| 2021-08-03 | $27.40 | $27.49 | $27.40 | $27.49 | $27.49 | 777 |
| 2021-08-02 | $27.42 | $27.42 | $27.36 | $27.36 | $27.36 | 640 |
| 2021-07-30 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 284 |
| 2021-07-29 | $27.43 | $27.51 | $27.43 | $27.51 | $27.51 | 835 |
| 2021-07-28 | $27.44 | $27.50 | $27.40 | $27.43 | $27.43 | 1,273 |
| 2021-07-27 | $27.48 | $27.48 | $27.38 | $27.38 | $27.38 | 1,819 |
| 2021-07-26 | $27.52 | $27.52 | $27.46 | $27.51 | $27.51 | 3,195 |
| 2021-07-23 | $27.51 | $27.51 | $27.46 | $27.46 | $27.46 | 439 |
| 2021-07-22 | $27.23 | $27.30 | $27.23 | $27.30 | $27.30 | 843 |
| 2021-07-21 | $27.17 | $27.33 | $27.17 | $27.28 | $27.28 | 6,142 |
| 2021-07-20 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 30 |
| 2021-07-19 | $26.82 | $26.84 | $26.81 | $26.84 | $26.84 | 3,300 |
| 2021-07-16 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 7 |
| 2021-07-15 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 10 |
| 2021-07-14 | $27.34 | $27.42 | $27.33 | $27.33 | $27.33 | 3,300 |
| 2021-07-13 | $27.38 | $27.45 | $27.32 | $27.32 | $27.32 | 6,435 |
| 2021-07-12 | $27.29 | $27.38 | $27.28 | $27.35 | $27.35 | 30,675 |
| 2021-07-09 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 104 |
| 2021-07-08 | $27.01 | $27.14 | $27.01 | $27.14 | $27.14 | 104 |
| 2021-07-07 | $27.31 | $27.32 | $27.29 | $27.29 | $27.29 | 295 |
| 2021-07-06 | $27.22 | $27.33 | $27.18 | $27.33 | $27.33 | 4,315 |
| 2021-07-02 | $27.21 | $27.31 | $27.21 | $27.31 | $27.31 | 3,934 |
| 2021-07-01 | $27.11 | $27.26 | $27.11 | $27.26 | $27.26 | 31,327 |
| 2021-06-30 | $27.12 | $27.13 | $27.08 | $27.13 | $27.13 | 1,261 |
| 2021-06-29 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 453 |
| 2021-06-28 | $27.00 | $27.12 | $27.00 | $27.12 | $27.12 | 453 |
| 2021-06-25 | $27.18 | $27.18 | $27.12 | $27.12 | $27.12 | 330 |
| 2021-06-24 | $27.05 | $27.12 | $27.04 | $27.05 | $27.05 | 2,270 |
| 2021-06-23 | $27.05 | $27.05 | $26.98 | $26.98 | $26.98 | 1,728 |
| 2021-06-22 | $26.92 | $27.00 | $26.92 | $26.96 | $26.96 | 4,434 |
| 2021-06-21 | $26.75 | $26.79 | $26.75 | $26.79 | $26.79 | 255 |
| 2021-06-18 | $26.70 | $26.70 | $26.53 | $26.58 | $26.58 | 2,900 |
| 2021-06-17 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 32 |
| 2021-06-16 | $26.84 | $26.84 | $26.80 | $26.80 | $26.80 | 337 |
| 2021-06-15 | $26.93 | $26.93 | $26.87 | $26.87 | $26.87 | 660 |
| 2021-06-14 | $26.91 | $26.91 | $26.85 | $26.90 | $26.90 | 1,774 |
| 2021-06-11 | $26.88 | $26.91 | $26.88 | $26.89 | $26.89 | 420 |
| 2021-06-10 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 71 |
| 2021-06-09 | $26.80 | $26.83 | $26.75 | $26.75 | $26.75 | 2,109 |
| 2021-06-08 | $26.78 | $26.83 | $26.77 | $26.83 | $26.83 | 632 |
| 2021-06-07 | $26.77 | $26.77 | $26.76 | $26.77 | $26.77 | 5,772 |
| 2021-06-04 | $26.66 | $26.81 | $26.62 | $26.81 | $26.81 | 4,768 |
| 2021-06-03 | $26.66 | $26.67 | $26.62 | $26.64 | $26.64 | 8,504 |
| 2021-06-02 | $26.68 | $26.68 | $26.66 | $26.66 | $26.66 | 394 |
| 2021-06-01 | $26.71 | $26.74 | $26.68 | $26.68 | $26.68 | 969 |
| 2021-05-28 | $26.64 | $26.70 | $26.64 | $26.68 | $26.68 | 1,357 |
| 2021-05-27 | $26.62 | $26.67 | $26.62 | $26.65 | $26.65 | 9,648 |
| 2021-05-26 | $26.57 | $26.59 | $26.57 | $26.57 | $26.57 | 1,142 |
| 2021-05-25 | $26.57 | $26.59 | $26.51 | $26.51 | $26.51 | 3,355 |
| 2021-05-24 | $26.46 | $26.64 | $26.46 | $26.59 | $26.59 | 5,438 |
| 2021-05-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2 |
| 2021-05-20 | $26.27 | $26.38 | $26.27 | $26.38 | $26.38 | 2,961 |
| 2021-05-19 | $25.96 | $26.04 | $25.86 | $26.04 | $26.04 | 3,981 |
| 2021-05-18 | $26.29 | $26.37 | $26.19 | $26.19 | $26.19 | 13,350 |
| 2021-05-17 | $26.32 | $26.34 | $26.24 | $26.34 | $26.34 | 7,539 |
| 2021-05-14 | $26.26 | $26.44 | $26.26 | $26.44 | $26.44 | 1,133 |
| 2021-05-13 | $25.98 | $26.11 | $25.98 | $26.10 | $26.10 | 1,494 |
| 2021-05-12 | $26.16 | $26.16 | $25.72 | $25.74 | $25.74 | 4,714 |
| 2021-05-11 | $26.22 | $26.28 | $26.16 | $26.22 | $26.22 | 3,634 |
| 2021-05-10 | $26.57 | $26.67 | $26.46 | $26.46 | $26.46 | 7,982 |
| 2021-05-07 | $26.35 | $26.67 | $26.35 | $26.63 | $26.63 | 7,024 |
| 2021-05-06 | $26.28 | $26.45 | $26.28 | $26.45 | $26.45 | 4,010 |
| 2021-05-05 | $26.41 | $26.41 | $26.30 | $26.37 | $26.37 | 3,100 |
| 2021-05-04 | $26.30 | $26.33 | $26.11 | $26.25 | $26.25 | 9,184 |
| 2021-05-03 | $26.49 | $26.50 | $26.46 | $26.46 | $26.46 | 4,707 |
| 2021-04-30 | $26.44 | $26.44 | $26.27 | $26.44 | $26.44 | 13,011 |
| 2021-04-29 | $26.54 | $26.57 | $26.37 | $26.50 | $26.50 | 20,765 |
| 2021-04-28 | $26.46 | $26.47 | $26.42 | $26.44 | $26.44 | 3,164 |
| 2021-04-27 | $26.47 | $26.47 | $26.29 | $26.38 | $26.38 | 2,510 |
| 2021-04-26 | $26.42 | $26.44 | $26.36 | $26.43 | $26.43 | 2,790 |
| 2021-04-23 | $26.17 | $26.43 | $26.17 | $26.37 | $26.37 | 24,717 |
| 2021-04-22 | $26.33 | $26.40 | $26.03 | $26.23 | $26.23 | 42,449 |
| 2021-04-21 | $26.19 | $26.36 | $26.16 | $26.34 | $26.34 | 6,301 |
| 2021-04-20 | $26.27 | $26.27 | $26.11 | $26.15 | $26.15 | 5,048 |
| 2021-04-19 | $26.34 | $26.34 | $26.24 | $26.24 | $26.24 | 8,179 |
| 2021-04-16 | $26.42 | $26.42 | $26.34 | $26.39 | $26.39 | 7,577 |
| 2021-04-15 | $26.29 | $26.35 | $26.28 | $26.35 | $26.35 | 6,698 |
| 2021-04-14 | $26.26 | $26.26 | $26.14 | $26.18 | $26.18 | 3,349 |
| 2021-04-13 | $26.15 | $26.25 | $26.15 | $26.17 | $26.17 | 3,800 |
| 2021-04-12 | $26.20 | $26.20 | $26.06 | $26.13 | $26.13 | 6,512 |
| 2021-04-09 | $26.04 | $26.16 | $26.04 | $26.14 | $26.14 | 18,525 |
| 2021-04-08 | $26.08 | $26.08 | $25.93 | $26.03 | $26.03 | 8,656 |
| 2021-04-07 | $25.95 | $25.95 | $25.88 | $25.89 | $25.89 | 1,220 |
| 2021-04-06 | $25.94 | $25.98 | $25.90 | $25.90 | $25.90 | 7,658 |
| 2021-04-05 | $25.87 | $25.99 | $25.87 | $25.98 | $25.98 | 13,928 |
| 2021-04-01 | $25.61 | $25.70 | $25.45 | $25.70 | $25.70 | 26,760 |
Innovator U.S. Equity Accelerated Plus ETF - April (XTAP) News Headlines
Recent Innovator U.S. Equity Accelerated Plus ETF - April (XTAP) News
Similar Companies to Innovator U.S. Equity Accelerated Plus ETF - April (XTAP) 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 | -- | -- | -- |