Innovator U.S. Equity Accelerated Plus ETF - April (XTAP) Exchange: BATS
Data as of Sept. 29, 2023
$28.10 ($-0.04) -0.16%
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 | Sept. 29, 2023 |
| Open | $28.36 |
| Previous Close | $28.10 |
| High | $28.36 |
| Low | $28.10 |
| Adjusted Open | $28.36 |
| Previous Adjusted Close | $28.10 |
| Adjusted High | $28.36 |
| Adjusted Low | $28.10 |
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 |
|---|---|---|---|---|---|---|
| 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 |