Innovator U.S. Equity Accelerated Plus ETF - July (XTJL) Exchange: BATS
Data as of May 9, 2025
$32.77 ($0.08) 0.24%
Innovator U.S. Equity Accelerated Plus ETF - July - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated Plus ETF - July.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $32.77 |
| Previous Close | $32.77 |
| High | $32.77 |
| Low | $32.77 |
| Adjusted Open | $32.77 |
| Previous Adjusted Close | $32.77 |
| Adjusted High | $32.77 |
| Adjusted Low | $32.77 |
About Innovator U.S. Equity Accelerated Plus ETF - July (XTJL)
Innovator U.S. Equity Accelerated Plus ETF - July
Invest in Innovator U.S. Equity Accelerated Plus ETF - July (XTJL)
Historical Stock Data for Innovator U.S. Equity Accelerated Plus ETF - July (XTJL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 430 |
| 2025-04-25 | $32.40 | $32.71 | $32.40 | $32.69 | $32.69 | 1,360 |
| 2025-04-24 | $32.16 | $32.39 | $32.14 | $32.39 | $32.39 | 12,463 |
| 2025-04-23 | $32.00 | $32.15 | $31.65 | $31.65 | $31.65 | 6,665 |
| 2025-04-22 | $30.51 | $30.97 | $30.51 | $30.97 | $30.97 | 7,053 |
| 2025-04-21 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 386 |
| 2025-04-17 | $31.07 | $31.32 | $30.98 | $30.98 | $30.98 | 12,984 |
| 2025-04-16 | $31.53 | $31.53 | $30.94 | $30.94 | $30.94 | 587 |
| 2025-04-15 | $32.03 | $32.11 | $29.06 | $31.84 | $31.84 | 1,060 |
| 2025-04-14 | $31.98 | $32.25 | $31.66 | $31.95 | $31.95 | 9,408 |
| 2025-04-11 | $30.98 | $31.56 | $30.69 | $31.56 | $31.56 | 7,052 |
| 2025-04-10 | $31.12 | $31.33 | $30.25 | $30.90 | $30.90 | 30,351 |
| 2025-04-09 | $29.22 | $32.08 | $28.85 | $32.08 | $32.08 | 73,526 |
| 2025-04-08 | $30.83 | $30.88 | $28.89 | $28.89 | $28.89 | 7,587 |
| 2025-04-07 | $28.13 | $30.02 | $28.11 | $29.47 | $29.47 | 13,855 |
| 2025-04-04 | $30.77 | $30.77 | $29.52 | $29.52 | $29.52 | 5,535 |
| 2025-04-03 | $32.15 | $32.36 | $31.79 | $31.79 | $31.79 | 6,905 |
| 2025-04-02 | $33.63 | $33.78 | $33.41 | $33.52 | $33.52 | 2,749 |
| 2025-04-01 | $33.18 | $33.28 | $33.18 | $33.28 | $33.28 | 376 |
| 2025-03-31 | $32.60 | $33.19 | $32.60 | $33.19 | $33.19 | 1,478 |
| 2025-03-28 | $33.22 | $33.22 | $32.99 | $32.99 | $32.99 | 26,809 |
| 2025-03-27 | $33.79 | $33.79 | $33.63 | $33.64 | $33.64 | 1,332 |
| 2025-03-26 | $33.87 | $33.87 | $33.65 | $33.70 | $33.70 | 2,777 |
| 2025-03-25 | $33.97 | $34.00 | $33.97 | $34.00 | $34.00 | 185 |
| 2025-03-24 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 52 |
| 2025-03-21 | $33.11 | $33.42 | $33.07 | $33.42 | $33.42 | 597 |
| 2025-03-20 | $33.27 | $33.50 | $33.27 | $33.36 | $33.36 | 2,455 |
| 2025-03-19 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 76 |
| 2025-03-18 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 25 |
| 2025-03-17 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
| 2025-03-14 | $33.07 | $33.15 | $33.07 | $33.15 | $33.15 | 10,454 |
| 2025-03-13 | $32.51 | $32.51 | $32.43 | $32.43 | $32.43 | 459 |
| 2025-03-12 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 61 |
| 2025-03-11 | $32.72 | $32.72 | $32.47 | $32.71 | $32.71 | 917 |
| 2025-03-10 | $33.04 | $33.06 | $32.78 | $32.88 | $32.88 | 2,343 |
| 2025-03-07 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 15 |
| 2025-03-06 | $33.38 | $33.45 | $33.38 | $33.45 | $33.45 | 1,512 |
| 2025-03-05 | $33.71 | $33.92 | $33.71 | $33.92 | $33.92 | 615 |
| 2025-03-04 | $33.64 | $33.65 | $33.63 | $33.63 | $33.63 | 1,169 |
| 2025-03-03 | $34.15 | $34.15 | $33.79 | $33.84 | $33.84 | 2,542 |
| 2025-02-28 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 70 |
| 2025-02-27 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
| 2025-02-26 | $34.33 | $34.33 | $34.27 | $34.27 | $34.27 | 795 |
| 2025-02-25 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2025-02-24 | $34.33 | $34.36 | $34.33 | $34.36 | $34.36 | 322 |
| 2025-02-21 | $34.40 | $34.41 | $34.40 | $34.40 | $34.40 | 400 |
| 2025-02-20 | $34.55 | $34.66 | $34.55 | $34.66 | $34.66 | 413 |
| 2025-02-19 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 72 |
| 2025-02-18 | $34.62 | $34.64 | $34.62 | $34.64 | $34.64 | 843 |
| 2025-02-14 | $34.59 | $34.61 | $34.59 | $34.61 | $34.61 | 130 |
| 2025-02-13 | $34.51 | $34.56 | $34.51 | $34.56 | $34.56 | 560 |
| 2025-02-12 | $34.48 | $34.48 | $34.42 | $34.44 | $34.44 | 1,155 |
| 2025-02-11 | $34.53 | $34.54 | $34.43 | $34.47 | $34.47 | 1,340 |
| 2025-02-10 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 6 |
| 2025-02-07 | $34.42 | $34.43 | $34.35 | $34.36 | $34.36 | 1,865 |
| 2025-02-06 | $34.42 | $34.47 | $34.42 | $34.47 | $34.47 | 245 |
| 2025-02-05 | $34.24 | $34.40 | $34.24 | $34.40 | $34.40 | 2,134 |
| 2025-02-04 | $34.27 | $34.34 | $34.27 | $34.34 | $34.34 | 138 |
| 2025-02-03 | $34.05 | $34.29 | $34.05 | $34.19 | $34.19 | 8,817 |
| 2025-01-31 | $34.46 | $34.46 | $34.31 | $34.31 | $34.31 | 2,388 |
| 2025-01-30 | $34.46 | $34.46 | $34.40 | $34.40 | $34.40 | 210 |
| 2025-01-29 | $34.29 | $34.38 | $34.29 | $34.32 | $34.32 | 410 |
| 2025-01-28 | $34.22 | $34.70 | $34.22 | $34.42 | $34.42 | 12,151 |
| 2025-01-27 | $34.19 | $34.21 | $34.17 | $34.19 | $34.19 | 5,667 |
| 2025-01-24 | $34.49 | $34.49 | $34.41 | $34.41 | $34.41 | 5,696 |
| 2025-01-23 | $34.43 | $34.43 | $34.39 | $34.39 | $34.39 | 1,154 |
| 2025-01-22 | $34.43 | $35.99 | $34.38 | $34.38 | $34.38 | 1,483 |
| 2025-01-21 | $34.30 | $34.33 | $34.28 | $34.31 | $34.31 | 771 |
| 2025-01-17 | $34.19 | $34.22 | $34.19 | $34.21 | $34.21 | 1,540 |
| 2025-01-16 | $34.03 | $34.03 | $34.02 | $34.02 | $34.02 | 1,002 |
| 2025-01-15 | $33.93 | $34.04 | $33.93 | $34.04 | $34.04 | 301 |
| 2025-01-14 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 0 |
| 2025-01-13 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 36 |
| 2025-01-10 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 48 |
| 2025-01-08 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 9 |
| 2025-01-07 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 9 |
| 2025-01-06 | $34.00 | $34.00 | $33.91 | $33.97 | $33.97 | 1,851 |
| 2025-01-03 | $33.81 | $33.89 | $33.81 | $33.89 | $33.89 | 420 |
| 2025-01-02 | $33.67 | $33.70 | $33.59 | $33.66 | $33.66 | 3,169 |
| 2024-12-31 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2024-12-30 | $33.58 | $33.77 | $33.58 | $33.77 | $33.77 | 103 |
| 2024-12-27 | $33.83 | $33.89 | $33.83 | $33.89 | $33.89 | 837 |
| 2024-12-26 | $33.96 | $34.05 | $33.96 | $34.05 | $34.05 | 8,664 |
| 2024-12-24 | $33.87 | $34.03 | $33.82 | $34.03 | $34.03 | 2,081 |
| 2024-12-23 | $33.69 | $33.83 | $33.69 | $33.83 | $33.83 | 11,240 |
| 2024-12-20 | $33.68 | $33.76 | $33.63 | $33.63 | $33.63 | 5,375 |
| 2024-12-19 | $33.46 | $33.46 | $33.38 | $33.38 | $33.38 | 6,097 |
| 2024-12-18 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2024-12-17 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
| 2024-12-16 | $33.97 | $34.01 | $33.97 | $34.01 | $34.01 | 351 |
| 2024-12-13 | $33.93 | $34.00 | $33.93 | $33.98 | $33.98 | 4,055 |
| 2024-12-12 | $34.01 | $34.01 | $33.97 | $33.97 | $33.97 | 140 |
| 2024-12-11 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 98 |
| 2024-12-10 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 398 |
| 2024-12-09 | $33.99 | $33.99 | $33.98 | $33.98 | $33.98 | 941 |
| 2024-12-06 | $34.03 | $34.05 | $34.03 | $34.05 | $34.05 | 689 |
| 2024-12-05 | $34.03 | $34.03 | $34.02 | $34.02 | $34.02 | 265 |
| 2024-12-04 | $33.98 | $34.04 | $33.98 | $34.04 | $34.04 | 1,257 |
| 2024-12-03 | $33.94 | $34.00 | $33.94 | $34.00 | $34.00 | 5,729 |
| 2024-12-02 | $33.96 | $33.98 | $33.96 | $33.98 | $33.98 | 4,590 |
| 2024-11-29 | $33.92 | $33.96 | $33.92 | $33.96 | $33.96 | 554 |
| 2024-11-27 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 210 |
| 2024-11-26 | $33.75 | $33.88 | $33.75 | $33.88 | $33.88 | 437 |
| 2024-11-25 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-11-22 | $33.70 | $33.74 | $33.65 | $33.72 | $33.72 | 3,410 |
| 2024-11-21 | $33.65 | $33.65 | $33.62 | $33.62 | $33.62 | 804 |
| 2024-11-20 | $33.39 | $33.58 | $33.39 | $33.53 | $33.53 | 861 |
| 2024-11-19 | $33.53 | $33.58 | $33.50 | $33.56 | $33.56 | 1,293 |
| 2024-11-18 | $33.55 | $33.55 | $33.51 | $33.51 | $33.51 | 133 |
| 2024-11-15 | $33.46 | $33.49 | $33.38 | $33.41 | $33.41 | 3,754 |
| 2024-11-14 | $33.65 | $33.72 | $33.65 | $33.66 | $33.66 | 2,910 |
| 2024-11-13 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 32 |
| 2024-11-12 | $33.67 | $33.69 | $33.66 | $33.69 | $33.69 | 1,295 |
| 2024-11-11 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 51 |
| 2024-11-08 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 80 |
| 2024-11-07 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 0 |
| 2024-11-06 | $33.57 | $33.57 | $33.41 | $33.52 | $33.52 | 7,823 |
| 2024-11-05 | $33.01 | $33.10 | $32.98 | $33.07 | $33.07 | 7,935 |
| 2024-11-04 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 85 |
| 2024-11-01 | $32.95 | $32.99 | $32.85 | $32.85 | $32.85 | 1,521 |
| 2024-10-31 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2024-10-30 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2024-10-29 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 90 |
| 2024-10-28 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 89 |
| 2024-10-25 | $33.08 | $33.11 | $33.07 | $33.11 | $33.11 | 700 |
| 2024-10-24 | $33.11 | $33.13 | $33.10 | $33.13 | $33.13 | 1,818 |
| 2024-10-23 | $33.13 | $33.13 | $33.07 | $33.07 | $33.07 | 300 |
| 2024-10-22 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 8 |
| 2024-10-21 | $33.20 | $33.22 | $33.20 | $33.22 | $33.22 | 2,725 |
| 2024-10-18 | $33.18 | $33.25 | $33.18 | $33.25 | $33.25 | 161 |
| 2024-10-17 | $33.15 | $33.17 | $33.12 | $33.16 | $33.16 | 868 |
| 2024-10-16 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 13 |
| 2024-10-15 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 4 |
| 2024-10-14 | $33.02 | $33.17 | $33.02 | $33.17 | $33.17 | 1,397 |
| 2024-10-11 | $32.87 | $33.07 | $32.87 | $33.03 | $33.03 | 5,872 |
| 2024-10-10 | $32.84 | $32.92 | $32.84 | $32.92 | $32.92 | 5,525 |
| 2024-10-09 | $32.89 | $32.95 | $32.84 | $32.95 | $32.95 | 2,405 |
| 2024-10-08 | $32.66 | $32.82 | $32.66 | $32.82 | $32.82 | 3,303 |
| 2024-10-07 | $32.72 | $32.72 | $32.55 | $32.61 | $32.61 | 3,086 |
| 2024-10-04 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| 2024-10-03 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 369 |
| 2024-10-02 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 13 |
| 2024-10-01 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 2,141 |
| 2024-09-30 | $32.84 | $32.91 | $32.84 | $32.91 | $32.91 | 543 |
| 2024-09-27 | $32.85 | $32.89 | $32.78 | $32.78 | $32.78 | 1,369 |
| 2024-09-26 | $32.85 | $32.85 | $32.73 | $32.85 | $32.85 | 2,588 |
| 2024-09-25 | $32.86 | $32.89 | $32.79 | $32.79 | $32.79 | 6,040 |
| 2024-09-24 | $32.78 | $32.83 | $32.70 | $32.83 | $32.83 | 684 |
| 2024-09-23 | $32.73 | $32.80 | $32.73 | $32.80 | $32.80 | 419 |
| 2024-09-20 | $32.78 | $32.78 | $32.73 | $32.73 | $32.73 | 486 |
| 2024-09-19 | $32.84 | $32.84 | $32.74 | $32.75 | $32.75 | 4,568 |
| 2024-09-18 | $32.40 | $32.40 | $32.38 | $32.38 | $32.38 | 1,029 |
| 2024-09-17 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 74 |
| 2024-09-16 | $32.33 | $32.41 | $32.33 | $32.41 | $32.41 | 527 |
| 2024-09-13 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 92 |
| 2024-09-12 | $32.05 | $32.23 | $32.05 | $32.23 | $32.23 | 772 |
| 2024-09-11 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 63 |
| 2024-09-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 208 |
| 2024-09-09 | $31.73 | $31.73 | $31.69 | $31.69 | $31.69 | 4,598 |
| 2024-09-06 | $31.71 | $31.71 | $31.38 | $31.38 | $31.38 | 912 |
| 2024-09-05 | $31.76 | $31.82 | $31.76 | $31.81 | $31.81 | 1,505 |
| 2024-09-04 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 0 |
| 2024-09-03 | $32.14 | $32.14 | $31.92 | $31.92 | $31.92 | 2,840 |
| 2024-08-30 | $32.32 | $32.48 | $32.23 | $32.48 | $32.48 | 7,100 |
| 2024-08-29 | $32.35 | $32.35 | $32.24 | $32.24 | $32.24 | 922 |
| 2024-08-28 | $32.18 | $32.23 | $32.18 | $32.23 | $32.23 | 221 |
| 2024-08-27 | $32.27 | $32.34 | $32.27 | $32.34 | $32.34 | 307 |
| 2024-08-26 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 79 |
| 2024-08-23 | $32.22 | $32.34 | $32.18 | $32.34 | $32.34 | 4,077 |
| 2024-08-22 | $31.89 | $32.23 | $31.89 | $32.04 | $32.04 | 3,604 |
| 2024-08-21 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 78 |
| 2024-08-20 | $32.22 | $32.22 | $32.19 | $32.19 | $32.19 | 523 |
| 2024-08-19 | $32.16 | $32.22 | $32.16 | $32.22 | $32.22 | 445 |
| 2024-08-16 | $31.95 | $32.04 | $31.94 | $32.01 | $32.01 | 4,021 |
| 2024-08-15 | $31.95 | $31.95 | $31.88 | $31.94 | $31.94 | 2,125 |
| 2024-08-14 | $31.55 | $31.60 | $31.48 | $31.60 | $31.60 | 640 |
| 2024-08-13 | $31.23 | $31.43 | $31.19 | $31.43 | $31.43 | 7,490 |
| 2024-08-12 | $30.89 | $31.14 | $30.89 | $30.98 | $30.98 | 9,582 |
| 2024-08-09 | $30.88 | $30.98 | $30.88 | $30.98 | $30.98 | 1,117 |
| 2024-08-08 | $30.43 | $30.85 | $30.41 | $30.77 | $30.77 | 14,111 |
| 2024-08-07 | $30.67 | $30.67 | $30.13 | $30.13 | $30.13 | 16,969 |
| 2024-08-06 | $30.31 | $30.69 | $30.31 | $30.39 | $30.39 | 9,948 |
| 2024-08-05 | $29.49 | $30.38 | $29.49 | $29.99 | $29.99 | 5,311 |
| 2024-08-02 | $30.99 | $30.99 | $30.59 | $30.82 | $30.82 | 8,769 |
| 2024-08-01 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 42 |
| 2024-07-31 | $31.67 | $31.83 | $31.67 | $31.75 | $31.75 | 6,460 |
| 2024-07-30 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 43 |
| 2024-07-29 | $31.53 | $31.53 | $31.49 | $31.49 | $31.49 | 1,312 |
| 2024-07-26 | $31.43 | $31.49 | $31.40 | $31.41 | $31.41 | 5,969 |
| 2024-07-25 | $31.32 | $31.53 | $31.17 | $31.17 | $31.17 | 20,658 |
| 2024-07-24 | $31.28 | $31.32 | $31.25 | $31.25 | $31.25 | 2,358 |
| 2024-07-23 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 8 |
| 2024-07-22 | $31.80 | $31.85 | $31.80 | $31.84 | $31.84 | 1,081 |
| 2024-07-19 | $31.67 | $31.67 | $31.60 | $31.60 | $31.60 | 2,246 |
| 2024-07-18 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 262 |
| 2024-07-17 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 321 |
| 2024-07-16 | $32.14 | $32.18 | $32.14 | $32.18 | $32.18 | 828 |
| 2024-07-15 | $32.13 | $32.13 | $32.06 | $32.06 | $32.06 | 502 |
| 2024-07-12 | $32.05 | $32.18 | $32.03 | $32.03 | $32.03 | 1,920 |
| 2024-07-11 | $31.90 | $31.98 | $31.89 | $31.93 | $31.93 | 1,643 |
| 2024-07-10 | $31.90 | $32.07 | $31.90 | $32.06 | $32.06 | 2,235 |
| 2024-07-09 | $31.82 | $31.95 | $31.82 | $31.88 | $31.88 | 1,714 |
| 2024-07-08 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 170 |
| 2024-07-05 | $31.74 | $31.86 | $31.74 | $31.86 | $31.86 | 3,777 |
| 2024-07-03 | $31.71 | $31.74 | $31.71 | $31.74 | $31.74 | 610 |
| 2024-07-02 | $31.53 | $31.65 | $31.53 | $31.65 | $31.65 | 30,499 |
| 2024-07-01 | $31.51 | $31.52 | $31.43 | $31.51 | $31.51 | 11,757 |
| 2024-06-28 | $31.41 | $31.42 | $31.36 | $31.36 | $31.36 | 1,445 |
| 2024-06-27 | $31.38 | $31.42 | $31.38 | $31.42 | $31.42 | 8,159 |
| 2024-06-26 | $31.37 | $31.41 | $31.37 | $31.40 | $31.40 | 6,322 |
| 2024-06-25 | $31.41 | $31.41 | $31.36 | $31.36 | $31.36 | 13,808 |
| 2024-06-24 | $31.33 | $31.37 | $31.33 | $31.36 | $31.36 | 3,259 |
| 2024-06-21 | $31.33 | $31.35 | $31.33 | $31.35 | $31.35 | 262 |
| 2024-06-20 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 194 |
| 2024-06-18 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 68 |
| 2024-06-17 | $31.33 | $31.33 | $31.32 | $31.32 | $31.32 | 434 |
| 2024-06-14 | $31.28 | $31.33 | $31.28 | $31.32 | $31.32 | 1,156 |
| 2024-06-13 | $31.35 | $31.35 | $31.26 | $31.32 | $31.32 | 3,313 |
| 2024-06-12 | $31.33 | $31.33 | $31.23 | $31.30 | $31.30 | 1,953 |
| 2024-06-11 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 28 |
| 2024-06-10 | $31.29 | $31.29 | $31.23 | $31.29 | $31.29 | 10,333 |
| 2024-06-07 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 10 |
| 2024-06-06 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 51 |
| 2024-06-05 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 62 |
| 2024-06-04 | $31.20 | $31.25 | $31.19 | $31.25 | $31.25 | 1,504 |
| 2024-06-03 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 503 |
| 2024-05-31 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 18 |
| 2024-05-30 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 204 |
| 2024-05-29 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-05-28 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 4 |
| 2024-05-24 | $31.20 | $31.27 | $31.14 | $31.20 | $31.20 | 738 |
| 2024-05-23 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2024-05-22 | $31.13 | $31.17 | $31.12 | $31.17 | $31.17 | 2,476 |
| 2024-05-21 | $31.16 | $31.17 | $31.16 | $31.17 | $31.17 | 438 |
| 2024-05-20 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 583 |
| 2024-05-17 | $31.13 | $31.17 | $31.13 | $31.17 | $31.17 | 2,300 |
| 2024-05-16 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 146 |
| 2024-05-15 | $31.08 | $31.14 | $31.08 | $31.14 | $31.14 | 390 |
| 2024-05-14 | $31.17 | $31.17 | $31.05 | $31.12 | $31.12 | 7,761 |
| 2024-05-13 | $31.13 | $31.13 | $31.07 | $31.11 | $31.11 | 1,181 |
| 2024-05-10 | $31.16 | $31.16 | $31.11 | $31.11 | $31.11 | 193 |
| 2024-05-09 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 25 |
| 2024-05-08 | $31.13 | $31.13 | $31.07 | $31.07 | $31.07 | 112 |
| 2024-05-07 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 10 |
| 2024-05-06 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2024-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-05-02 | $30.87 | $30.90 | $30.87 | $30.90 | $30.90 | 233 |
| 2024-05-01 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 98 |
| 2024-04-30 | $30.83 | $30.85 | $30.83 | $30.85 | $30.85 | 2,005 |
| 2024-04-29 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 40 |
| 2024-04-26 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 2 |
| 2024-04-25 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 88 |
| 2024-04-24 | $30.83 | $30.83 | $30.82 | $30.82 | $30.82 | 299 |
| 2024-04-23 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 46 |
| 2024-04-22 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 16 |
| 2024-04-19 | $30.49 | $30.51 | $30.49 | $30.51 | $30.51 | 637 |
| 2024-04-18 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 0 |
| 2024-04-17 | $30.61 | $30.61 | $30.60 | $30.60 | $30.60 | 136 |
| 2024-04-16 | $30.66 | $30.66 | $30.61 | $30.61 | $30.61 | 2,704 |
| 2024-04-15 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 0 |
| 2024-04-12 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 5 |
| 2024-04-11 | $30.71 | $30.81 | $30.71 | $30.81 | $30.81 | 538 |
| 2024-04-10 | $30.68 | $30.75 | $30.68 | $30.75 | $30.75 | 402 |
| 2024-04-09 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 21 |
| 2024-04-08 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 0 |
| 2024-04-05 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2024-04-04 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 10 |
| 2024-04-03 | $30.74 | $30.78 | $30.73 | $30.78 | $30.78 | 626 |
| 2024-04-02 | $30.72 | $30.77 | $30.72 | $30.77 | $30.77 | 26,915 |
| 2024-04-01 | $30.82 | $30.82 | $30.77 | $30.80 | $30.80 | 1,598 |
| 2024-03-28 | $30.78 | $30.82 | $30.78 | $30.82 | $30.82 | 5,980 |
| 2024-03-27 | $30.74 | $30.76 | $30.72 | $30.76 | $30.76 | 7,574 |
| 2024-03-26 | $30.75 | $30.75 | $30.74 | $30.74 | $30.74 | 6,285 |
| 2024-03-25 | $30.78 | $30.78 | $30.75 | $30.75 | $30.75 | 185 |
| 2024-03-22 | $30.77 | $30.77 | $30.76 | $30.76 | $30.76 | 891 |
| 2024-03-21 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2024-03-20 | $30.69 | $30.71 | $30.66 | $30.71 | $30.71 | 984 |
| 2024-03-19 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 30 |
| 2024-03-18 | $30.72 | $30.72 | $30.59 | $30.64 | $30.64 | 7,691 |
| 2024-03-15 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 5 |
| 2024-03-14 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 25 |
| 2024-03-13 | $30.59 | $30.64 | $30.59 | $30.64 | $30.64 | 131 |
| 2024-03-12 | $30.50 | $30.64 | $30.50 | $30.64 | $30.64 | 206 |
| 2024-03-11 | $30.49 | $30.54 | $30.49 | $30.54 | $30.54 | 2,563 |
| 2024-03-08 | $30.60 | $30.60 | $30.55 | $30.55 | $30.55 | 2,300 |
| 2024-03-07 | $30.56 | $30.58 | $30.53 | $30.58 | $30.58 | 63,613 |
| 2024-03-06 | $30.49 | $30.52 | $30.48 | $30.52 | $30.52 | 573 |
| 2024-03-05 | $30.52 | $30.52 | $30.46 | $30.48 | $30.48 | 2,075 |
| 2024-03-04 | $30.52 | $30.56 | $30.52 | $30.56 | $30.56 | 254 |
| 2024-03-01 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 87 |
| 2024-02-29 | $30.50 | $30.52 | $30.50 | $30.52 | $30.52 | 388 |
| 2024-02-28 | $30.41 | $30.46 | $30.41 | $30.46 | $30.46 | 819 |
| 2024-02-27 | $30.43 | $30.49 | $30.42 | $30.49 | $30.49 | 4,500 |
| 2024-02-26 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 52 |
| 2024-02-23 | $30.41 | $30.46 | $30.41 | $30.46 | $30.46 | 383 |
| 2024-02-22 | $30.44 | $30.44 | $30.41 | $30.42 | $30.42 | 3,502 |
| 2024-02-21 | $30.22 | $30.25 | $30.22 | $30.25 | $30.25 | 1,000 |
| 2024-02-20 | $30.18 | $30.22 | $30.16 | $30.22 | $30.22 | 1,473 |
| 2024-02-16 | $30.22 | $30.28 | $30.22 | $30.28 | $30.28 | 218 |
| 2024-02-15 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 38 |
| 2024-02-14 | $30.14 | $30.24 | $30.14 | $30.24 | $30.24 | 618 |
| 2024-02-13 | $30.16 | $30.16 | $30.06 | $30.09 | $30.09 | 1,025 |
| 2024-02-12 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 184 |
| 2024-02-09 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 262 |
| 2024-02-08 | $30.26 | $30.26 | $30.20 | $30.20 | $30.20 | 746 |
| 2024-02-07 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 8 |
| 2024-02-06 | $30.10 | $30.16 | $30.10 | $30.16 | $30.16 | 1,111 |
| 2024-02-05 | $30.19 | $30.19 | $30.14 | $30.14 | $30.14 | 345 |
| 2024-02-02 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 20 |
| 2024-02-01 | $29.87 | $30.08 | $29.87 | $29.97 | $29.97 | 1,947 |
| 2024-01-31 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 12 |
| 2024-01-30 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 640 |
| 2024-01-29 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2024-01-26 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 127 |
| 2024-01-25 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 24 |
| 2024-01-24 | $30.02 | $30.02 | $29.93 | $29.93 | $29.93 | 651 |
| 2024-01-23 | $29.83 | $29.93 | $29.83 | $29.93 | $29.93 | 1,443 |
| 2024-01-22 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 191 |
| 2024-01-19 | $29.76 | $29.84 | $29.76 | $29.81 | $29.81 | 449 |
| 2024-01-18 | $29.57 | $29.66 | $29.53 | $29.58 | $29.58 | 3,272 |
| 2024-01-17 | $29.49 | $29.49 | $29.43 | $29.46 | $29.46 | 1,153 |
| 2024-01-16 | $29.50 | $29.59 | $29.50 | $29.58 | $29.58 | 1,213 |
| 2024-01-12 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2024-01-11 | $29.49 | $29.60 | $29.46 | $29.60 | $29.60 | 1,510 |
| 2024-01-10 | $29.57 | $29.58 | $29.57 | $29.58 | $29.58 | 912 |
| 2024-01-09 | $29.46 | $29.53 | $29.46 | $29.49 | $29.49 | 269,540 |
| 2024-01-08 | $29.39 | $29.54 | $29.39 | $29.54 | $29.54 | 5,285 |
| 2024-01-05 | $29.27 | $29.28 | $29.21 | $29.28 | $29.28 | 19,587 |
| 2024-01-04 | $29.32 | $29.32 | $29.15 | $29.17 | $29.17 | 1,066 |
| 2024-01-03 | $29.26 | $29.30 | $29.21 | $29.21 | $29.21 | 20,073 |
| 2024-01-02 | $29.36 | $29.41 | $29.29 | $29.36 | $29.36 | 15,622 |
| 2023-12-29 | $29.44 | $29.52 | $29.38 | $29.44 | $29.44 | 21,458 |
| 2023-12-28 | $29.47 | $29.52 | $29.46 | $29.46 | $29.46 | 13,980 |
| 2023-12-27 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 30 |
| 2023-12-26 | $29.36 | $29.38 | $29.36 | $29.38 | $29.38 | 257 |
| 2023-12-22 | $29.30 | $29.31 | $29.26 | $29.30 | $29.30 | 9,115 |
| 2023-12-21 | $29.16 | $29.26 | $29.16 | $29.26 | $29.26 | 889 |
| 2023-12-20 | $29.29 | $29.29 | $29.12 | $29.12 | $29.12 | 4,144 |
| 2023-12-19 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 12 |
| 2023-12-18 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 50 |
| 2023-12-15 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 115 |
| 2023-12-14 | $29.22 | $29.26 | $29.21 | $29.22 | $29.22 | 2,532 |
| 2023-12-13 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 101 |
| 2023-12-12 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 201 |
| 2023-12-11 | $28.82 | $28.84 | $28.81 | $28.84 | $28.84 | 307 |
| 2023-12-08 | $28.66 | $28.75 | $28.66 | $28.75 | $28.75 | 3,030 |
| 2023-12-07 | $28.62 | $28.64 | $28.62 | $28.64 | $28.64 | 279 |
| 2023-12-06 | $28.60 | $28.60 | $28.47 | $28.47 | $28.47 | 823 |
| 2023-12-05 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 358 |
| 2023-12-04 | $28.55 | $28.57 | $28.53 | $28.57 | $28.57 | 2,269 |
| 2023-12-01 | $28.64 | $28.68 | $28.64 | $28.68 | $28.68 | 623 |
| 2023-11-30 | $28.46 | $28.56 | $28.45 | $28.56 | $28.56 | 416 |
| 2023-11-29 | $28.50 | $28.55 | $28.42 | $28.47 | $28.47 | 1,749 |
| 2023-11-28 | $28.45 | $28.49 | $28.45 | $28.49 | $28.49 | 1,107 |
| 2023-11-27 | $28.53 | $28.54 | $28.45 | $28.47 | $28.47 | 1,514 |
| 2023-11-24 | $28.53 | $28.53 | $28.49 | $28.49 | $28.49 | 223 |
| 2023-11-22 | $28.43 | $28.47 | $28.43 | $28.47 | $28.47 | 216 |
| 2023-11-21 | $28.34 | $28.38 | $28.34 | $28.38 | $28.38 | 411 |
| 2023-11-20 | $28.30 | $28.46 | $28.30 | $28.41 | $28.41 | 959 |
| 2023-11-17 | $28.32 | $28.32 | $28.23 | $28.25 | $28.25 | 611 |
| 2023-11-16 | $28.10 | $28.21 | $28.10 | $28.21 | $28.21 | 1,466 |
| 2023-11-15 | $28.22 | $28.22 | $28.14 | $28.14 | $28.14 | 796 |
| 2023-11-14 | $28.12 | $28.17 | $28.08 | $28.14 | $28.14 | 4,948 |
| 2023-11-13 | $27.68 | $27.74 | $27.68 | $27.71 | $27.71 | 2,794 |
| 2023-11-10 | $27.44 | $27.70 | $27.40 | $27.70 | $27.70 | 1,079 |
| 2023-11-09 | $27.24 | $27.26 | $27.24 | $27.26 | $27.26 | 775 |
| 2023-11-08 | $27.45 | $27.71 | $27.45 | $27.50 | $27.50 | 1,136 |
| 2023-11-07 | $27.40 | $27.50 | $27.40 | $27.44 | $27.44 | 2,546 |
| 2023-11-06 | $27.29 | $27.37 | $27.29 | $27.37 | $27.37 | 636 |
| 2023-11-03 | $27.29 | $27.38 | $27.29 | $27.32 | $27.32 | 2,551 |
| 2023-11-02 | $26.94 | $27.03 | $26.86 | $27.03 | $27.03 | 569 |
| 2023-11-01 | $26.39 | $26.52 | $26.39 | $26.52 | $26.52 | 517 |
| 2023-10-31 | $26.01 | $26.21 | $26.01 | $26.21 | $26.21 | 1,175 |
| 2023-10-30 | $25.97 | $26.11 | $25.97 | $26.02 | $26.02 | 2,830 |
| 2023-10-27 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 55 |
| 2023-10-26 | $26.04 | $26.04 | $25.80 | $25.80 | $25.80 | 3,702 |
| 2023-10-25 | $26.38 | $26.38 | $26.15 | $26.15 | $26.15 | 1,014 |
| 2023-10-24 | $26.38 | $26.57 | $26.38 | $26.57 | $26.57 | 2,186 |
| 2023-10-23 | $26.45 | $26.45 | $26.35 | $26.35 | $26.35 | 3,257 |
| 2023-10-20 | $26.55 | $26.55 | $26.40 | $26.40 | $26.40 | 304 |
| 2023-10-19 | $26.71 | $26.75 | $26.71 | $26.75 | $26.75 | 368 |
| 2023-10-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 221 |
| 2023-10-17 | $27.20 | $27.27 | $27.20 | $27.27 | $27.27 | 2,150 |
| 2023-10-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 59 |
| 2023-10-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-10-12 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 11 |
| 2023-10-11 | $27.15 | $27.24 | $27.15 | $27.24 | $27.24 | 1,247 |
| 2023-10-10 | $27.19 | $27.29 | $27.15 | $27.15 | $27.15 | 871 |
| 2023-10-09 | $26.78 | $27.00 | $26.78 | $27.00 | $27.00 | 1,777 |
| 2023-10-06 | $26.83 | $26.88 | $26.83 | $26.88 | $26.88 | 668 |
| 2023-10-05 | $26.44 | $26.55 | $26.37 | $26.53 | $26.53 | 3,060 |
| 2023-10-04 | $26.38 | $26.59 | $26.38 | $26.59 | $26.59 | 602 |
| 2023-10-03 | $26.30 | $26.33 | $26.30 | $26.33 | $26.33 | 1,113 |
| 2023-10-02 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 160 |
| 2023-09-29 | $26.76 | $26.76 | $26.73 | $26.73 | $26.73 | 412 |
| 2023-09-28 | $26.70 | $26.87 | $26.70 | $26.77 | $26.77 | 2,538 |
| 2023-09-27 | $26.64 | $26.64 | $26.58 | $26.62 | $26.62 | 9,817 |
| 2023-09-26 | $26.71 | $26.71 | $26.62 | $26.62 | $26.62 | 6,308 |
| 2023-09-25 | $26.99 | $27.01 | $26.99 | $27.01 | $27.01 | 518 |
| 2023-09-22 | $27.14 | $27.14 | $26.92 | $26.92 | $26.92 | 494 |
| 2023-09-21 | $27.12 | $27.14 | $26.99 | $26.99 | $26.99 | 1,216 |
| 2023-09-20 | $27.60 | $27.60 | $27.40 | $27.40 | $27.40 | 228 |
| 2023-09-19 | $27.54 | $27.57 | $27.54 | $27.55 | $27.55 | 1,087 |
| 2023-09-18 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 6 |
| 2023-09-15 | $27.84 | $27.84 | $27.58 | $27.58 | $27.58 | 7,047 |
| 2023-09-14 | $27.90 | $27.90 | $27.85 | $27.89 | $27.89 | 3,671 |
| 2023-09-13 | $27.67 | $27.70 | $27.64 | $27.68 | $27.68 | 1,925 |
| 2023-09-12 | $27.59 | $27.64 | $27.59 | $27.64 | $27.64 | 161 |
| 2023-09-11 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 209 |
| 2023-09-08 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 130 |
| 2023-09-07 | $27.57 | $27.57 | $27.54 | $27.54 | $27.54 | 584 |
| 2023-09-06 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 161 |
| 2023-09-05 | $27.80 | $27.83 | $27.77 | $27.77 | $27.77 | 787 |
| 2023-09-01 | $27.82 | $27.86 | $27.69 | $27.83 | $27.83 | 3,375 |
| 2023-08-31 | $27.80 | $27.80 | $27.79 | $27.79 | $27.79 | 204 |
| 2023-08-30 | $27.76 | $27.78 | $27.76 | $27.78 | $27.78 | 359 |
| 2023-08-29 | $27.58 | $27.69 | $27.58 | $27.69 | $27.69 | 1,854 |
| 2023-08-28 | $27.39 | $27.45 | $27.35 | $27.40 | $27.40 | 1,661 |
| 2023-08-25 | $27.30 | $27.31 | $27.27 | $27.27 | $27.27 | 6,222 |
| 2023-08-24 | $27.19 | $27.24 | $27.11 | $27.11 | $27.11 | 1,530 |
| 2023-08-23 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 222 |
| 2023-08-22 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 370 |
| 2023-08-21 | $27.17 | $27.20 | $27.17 | $27.20 | $27.20 | 249 |
| 2023-08-18 | $27.06 | $27.06 | $27.02 | $27.02 | $27.02 | 1,525 |
| 2023-08-17 | $27.25 | $27.25 | $26.98 | $27.04 | $27.04 | 55,542 |
| 2023-08-16 | $27.36 | $27.37 | $27.18 | $27.18 | $27.18 | 76,688 |
| 2023-08-15 | $27.46 | $27.46 | $27.30 | $27.33 | $27.33 | 9,800 |
| 2023-08-14 | $27.56 | $27.58 | $27.50 | $27.58 | $27.58 | 30,490 |
| 2023-08-11 | $27.48 | $27.50 | $27.45 | $27.45 | $27.45 | 2,876 |
| 2023-08-10 | $27.54 | $27.69 | $27.46 | $27.46 | $27.46 | 765 |
| 2023-08-09 | $27.57 | $27.63 | $27.44 | $27.44 | $27.44 | 282,543 |
| 2023-08-08 | $27.49 | $27.59 | $27.49 | $27.59 | $27.59 | 1,422 |
| 2023-08-07 | $27.71 | $27.72 | $27.71 | $27.71 | $27.71 | 997 |
| 2023-08-04 | $27.67 | $27.67 | $27.52 | $27.52 | $27.52 | 5,067 |
| 2023-08-03 | $27.64 | $27.64 | $27.61 | $27.61 | $27.61 | 170 |
| 2023-08-02 | $27.73 | $27.73 | $27.60 | $27.60 | $27.60 | 1,846 |
| 2023-08-01 | $27.96 | $27.96 | $27.92 | $27.92 | $27.92 | 253 |
| 2023-07-31 | $27.98 | $27.98 | $27.94 | $27.94 | $27.94 | 2,876 |
| 2023-07-28 | $27.80 | $27.96 | $27.80 | $27.96 | $27.96 | 3,678 |
| 2023-07-27 | $27.95 | $27.98 | $27.76 | $27.76 | $27.76 | 6,050 |
| 2023-07-26 | $27.88 | $27.95 | $27.88 | $27.88 | $27.88 | 2,021 |
| 2023-07-25 | $27.91 | $27.92 | $27.90 | $27.90 | $27.90 | 1,274 |
| 2023-07-24 | $27.86 | $27.92 | $27.86 | $27.86 | $27.86 | 3,041 |
| 2023-07-21 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 90 |
| 2023-07-20 | $27.81 | $27.81 | $27.77 | $27.77 | $27.77 | 1,119 |
| 2023-07-19 | $27.95 | $27.95 | $27.85 | $27.88 | $27.88 | 1,317 |
| 2023-07-18 | $27.86 | $27.92 | $27.84 | $27.87 | $27.87 | 1,525 |
| 2023-07-17 | $27.74 | $27.81 | $27.66 | $27.75 | $27.75 | 4,895 |
| 2023-07-14 | $27.71 | $27.71 | $27.66 | $27.66 | $27.66 | 323 |
| 2023-07-13 | $27.70 | $27.75 | $27.63 | $27.68 | $27.68 | 4,813 |
| 2023-07-12 | $27.62 | $27.63 | $27.50 | $27.53 | $27.53 | 5,625 |
| 2023-07-11 | $27.33 | $27.36 | $27.26 | $27.36 | $27.36 | 50,389 |
| 2023-07-10 | $27.18 | $27.23 | $27.16 | $27.21 | $27.21 | 4,015 |
| 2023-07-07 | $27.29 | $27.29 | $27.14 | $27.14 | $27.14 | 3,029 |
| 2023-07-06 | $27.17 | $27.28 | $27.14 | $27.19 | $27.19 | 50,150 |
| 2023-07-05 | $27.40 | $27.41 | $27.31 | $27.36 | $27.36 | 6,390 |
| 2023-07-03 | $27.43 | $27.46 | $27.37 | $27.40 | $27.40 | 34,647 |
| 2023-06-30 | $27.42 | $27.47 | $27.40 | $27.40 | $27.40 | 8,094 |
| 2023-06-29 | $27.43 | $27.43 | $27.37 | $27.38 | $27.38 | 3,556 |
| 2023-06-28 | $27.45 | $27.45 | $27.40 | $27.40 | $27.40 | 3,318 |
| 2023-06-27 | $27.42 | $27.45 | $27.40 | $27.40 | $27.40 | 15,900 |
| 2023-06-26 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 91 |
| 2023-06-23 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 397 |
| 2023-06-22 | $27.44 | $27.44 | $27.41 | $27.41 | $27.41 | 1,100 |
| 2023-06-21 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 111 |
| 2023-06-20 | $27.34 | $27.38 | $27.34 | $27.38 | $27.38 | 210 |
| 2023-06-16 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 420 |
| 2023-06-15 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 2 |
| 2023-06-14 | $27.35 | $27.35 | $27.34 | $27.34 | $27.34 | 2,291 |
| 2023-06-13 | $27.27 | $27.32 | $27.27 | $27.32 | $27.32 | 425 |
| 2023-06-12 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 3 |
| 2023-06-09 | $27.24 | $27.29 | $27.22 | $27.28 | $27.28 | 3,969 |
| 2023-06-08 | $27.20 | $27.25 | $27.20 | $27.25 | $27.25 | 5,956 |
| 2023-06-07 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-06-06 | $27.21 | $27.22 | $27.21 | $27.22 | $27.22 | 266 |
| 2023-06-05 | $27.13 | $27.18 | $27.13 | $27.18 | $27.18 | 1,347 |
| 2023-06-02 | $27.13 | $27.17 | $27.13 | $27.16 | $27.16 | 5,208 |
| 2023-06-01 | $26.92 | $26.99 | $26.92 | $26.99 | $26.99 | 293 |
| 2023-05-31 | $26.79 | $26.82 | $26.79 | $26.82 | $26.82 | 5,730 |
| 2023-05-30 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2023-05-26 | $26.74 | $26.79 | $26.74 | $26.79 | $26.79 | 1,352 |
| 2023-05-25 | $26.41 | $26.55 | $26.41 | $26.55 | $26.55 | 387 |
| 2023-05-24 | $26.27 | $26.39 | $26.27 | $26.35 | $26.35 | 5,732 |
| 2023-05-23 | $26.62 | $26.62 | $26.48 | $26.54 | $26.54 | 972 |
| 2023-05-22 | $26.74 | $26.74 | $26.68 | $26.72 | $26.72 | 1,702 |
| 2023-05-19 | $26.66 | $26.72 | $26.65 | $26.72 | $26.72 | 5,126 |
| 2023-05-18 | $26.62 | $26.73 | $26.62 | $26.73 | $26.73 | 973 |
| 2023-05-17 | $26.42 | $26.56 | $26.42 | $26.56 | $26.56 | 2,144 |
| 2023-05-16 | $26.42 | $26.42 | $26.30 | $26.30 | $26.30 | 158 |
| 2023-05-15 | $26.36 | $26.42 | $26.36 | $26.42 | $26.42 | 1,030 |
| 2023-05-12 | $26.20 | $26.31 | $26.20 | $26.31 | $26.31 | 206 |
| 2023-05-11 | $26.24 | $26.31 | $26.24 | $26.31 | $26.31 | 395 |
| 2023-05-10 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-05-09 | $26.17 | $26.24 | $26.17 | $26.20 | $26.20 | 3,150 |
| 2023-05-08 | $26.29 | $26.29 | $26.25 | $26.25 | $26.25 | 137 |
| 2023-05-05 | $26.25 | $26.25 | $26.24 | $26.24 | $26.24 | 13,776 |
| 2023-05-04 | $25.75 | $25.80 | $25.63 | $25.76 | $25.76 | 3,827 |
| 2023-05-03 | $26.10 | $26.10 | $25.95 | $25.97 | $25.97 | 1,884 |
| 2023-05-02 | $26.04 | $26.13 | $26.04 | $26.13 | $26.13 | 3,092 |
| 2023-05-01 | $26.36 | $26.38 | $26.36 | $26.38 | $26.38 | 102 |
| 2023-04-28 | $26.21 | $26.34 | $26.20 | $26.34 | $26.34 | 3,152 |
| 2023-04-27 | $25.88 | $26.19 | $25.88 | $26.15 | $26.15 | 3,117 |
| 2023-04-26 | $25.71 | $25.85 | $25.65 | $25.73 | $25.73 | 952 |
| 2023-04-25 | $25.90 | $25.90 | $25.74 | $25.74 | $25.74 | 554 |
| 2023-04-24 | $26.17 | $26.17 | $26.15 | $26.15 | $26.15 | 1,272 |
| 2023-04-21 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 48 |
| 2023-04-20 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 2 |
| 2023-04-19 | $26.01 | $26.19 | $26.01 | $26.19 | $26.19 | 126 |
| 2023-04-18 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 2 |
| 2023-04-17 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 2 |
| 2023-04-14 | $25.94 | $26.01 | $25.94 | $26.01 | $26.01 | 156 |
| 2023-04-13 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 228 |
| 2023-04-12 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 3 |
| 2023-04-11 | $25.82 | $25.82 | $25.77 | $25.77 | $25.77 | 3,430 |
| 2023-04-10 | $25.63 | $25.73 | $25.63 | $25.73 | $25.73 | 2,493 |
| 2023-04-06 | $25.61 | $25.68 | $25.61 | $25.68 | $25.68 | 315 |
| 2023-04-05 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 2 |
| 2023-04-04 | $25.97 | $25.97 | $25.65 | $25.65 | $25.65 | 2,656 |
| 2023-04-03 | $25.76 | $25.77 | $25.76 | $25.77 | $25.77 | 236 |
| 2023-03-31 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 8 |
| 2023-03-30 | $25.36 | $25.38 | $25.31 | $25.36 | $25.36 | 9,821 |
| 2023-03-29 | $25.13 | $25.21 | $25.13 | $25.20 | $25.20 | 11,959 |
| 2023-03-28 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 499 |
| 2023-03-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 148 |
| 2023-03-24 | $24.74 | $24.78 | $24.74 | $24.78 | $24.78 | 111 |
| 2023-03-23 | $24.86 | $24.86 | $24.61 | $24.67 | $24.67 | 8,602 |
| 2023-03-22 | $24.97 | $24.97 | $24.65 | $24.65 | $24.65 | 524 |
| 2023-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 372 |
| 2023-03-20 | $24.62 | $24.67 | $24.62 | $24.65 | $24.65 | 372 |
| 2023-03-17 | $24.60 | $24.60 | $24.38 | $24.38 | $24.38 | 160 |
| 2023-03-16 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 76 |
| 2023-03-15 | $24.02 | $24.19 | $23.88 | $24.19 | $24.19 | 1,741 |
| 2023-03-14 | $24.42 | $24.42 | $24.24 | $24.38 | $24.38 | 341 |
| 2023-03-13 | $24.15 | $24.23 | $24.01 | $24.01 | $24.01 | 250 |
| 2023-03-10 | $24.18 | $24.18 | $23.98 | $23.98 | $23.98 | 261 |
| 2023-03-09 | $24.70 | $24.70 | $24.39 | $24.40 | $24.40 | 858 |
| 2023-03-08 | $24.86 | $24.89 | $24.81 | $24.89 | $24.89 | 869 |
| 2023-03-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1 |
| 2023-03-06 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1 |
| 2023-03-03 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 59 |
| 2023-03-02 | $24.50 | $24.75 | $24.50 | $24.75 | $24.75 | 1,058 |
| 2023-03-01 | $24.73 | $24.73 | $24.59 | $24.60 | $24.60 | 2,109 |
| 2023-02-28 | $24.67 | $24.80 | $24.67 | $24.75 | $24.75 | 4,918 |
| 2023-02-27 | $24.73 | $24.75 | $24.73 | $24.75 | $24.75 | 1,030 |
| 2023-02-24 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 50 |
| 2023-02-23 | $24.92 | $24.92 | $24.90 | $24.90 | $24.90 | 321 |
| 2023-02-22 | $24.75 | $24.76 | $24.73 | $24.73 | $24.73 | 1,737 |
| 2023-02-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 31 |
| 2023-02-17 | $25.08 | $25.18 | $25.08 | $25.18 | $25.18 | 310 |
| 2023-02-16 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 137 |
| 2023-02-15 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 295 |
| 2023-02-14 | $25.28 | $25.42 | $25.28 | $25.42 | $25.42 | 295 |
| 2023-02-13 | $25.25 | $25.34 | $25.25 | $25.29 | $25.29 | 1,329 |
| 2023-02-10 | $25.04 | $25.11 | $25.04 | $25.11 | $25.11 | 1,141 |
| 2023-02-09 | $25.35 | $25.35 | $25.08 | $25.09 | $25.09 | 1,810 |
| 2023-02-08 | $25.28 | $25.28 | $25.26 | $25.26 | $25.26 | 1,250 |
| 2023-02-07 | $25.38 | $25.48 | $25.38 | $25.48 | $25.48 | 731 |
| 2023-02-06 | $25.23 | $25.25 | $25.18 | $25.25 | $25.25 | 2,974 |
| 2023-02-03 | $25.32 | $25.38 | $25.32 | $25.36 | $25.36 | 7,021 |
| 2023-02-02 | $25.44 | $25.50 | $25.39 | $25.46 | $25.46 | 5,563 |
| 2023-02-01 | $24.95 | $25.29 | $24.93 | $25.29 | $25.29 | 10,032 |
| 2023-01-31 | $25.06 | $25.12 | $25.06 | $25.12 | $25.12 | 229 |
| 2023-01-30 | $24.93 | $24.98 | $24.81 | $24.83 | $24.83 | 1,445 |
| 2023-01-27 | $24.97 | $25.14 | $24.97 | $25.10 | $25.10 | 30,334 |
| 2023-01-26 | $24.78 | $24.97 | $24.78 | $24.97 | $24.97 | 5,354 |
| 2023-01-25 | $24.40 | $24.75 | $24.39 | $24.74 | $24.74 | 1,121 |
| 2023-01-24 | $24.69 | $24.74 | $24.69 | $24.74 | $24.74 | 4,068 |
| 2023-01-23 | $24.68 | $24.74 | $24.68 | $24.74 | $24.74 | 1,460 |
| 2023-01-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 257 |
| 2023-01-19 | $24.14 | $24.14 | $24.07 | $24.07 | $24.07 | 257 |
| 2023-01-18 | $24.24 | $24.27 | $24.22 | $24.22 | $24.22 | 78,272 |
| 2023-01-17 | $24.50 | $24.53 | $24.50 | $24.51 | $24.51 | 726 |
| 2023-01-13 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 18 |
| 2023-01-12 | $24.24 | $24.39 | $24.24 | $24.39 | $24.39 | 254 |
| 2023-01-11 | $24.10 | $24.26 | $24.06 | $24.26 | $24.26 | 1,633 |
| 2023-01-10 | $23.92 | $23.99 | $23.88 | $23.99 | $23.99 | 13,012 |
| 2023-01-09 | $23.91 | $23.91 | $23.82 | $23.82 | $23.82 | 163 |
| 2023-01-06 | $23.68 | $23.81 | $23.68 | $23.80 | $23.80 | 1,355 |
| 2023-01-05 | $23.36 | $23.36 | $23.29 | $23.29 | $23.29 | 2,152 |
| 2023-01-04 | $23.49 | $23.51 | $23.49 | $23.51 | $23.51 | 228 |
| 2023-01-03 | $23.18 | $23.35 | $23.18 | $23.35 | $23.35 | 458 |
| 2022-12-30 | $23.17 | $23.42 | $23.16 | $23.42 | $23.42 | 3,093 |
| 2022-12-29 | $23.44 | $23.52 | $23.44 | $23.46 | $23.46 | 51,067 |
| 2022-12-28 | $23.23 | $23.23 | $23.10 | $23.10 | $23.10 | 3,195 |
| 2022-12-27 | $23.42 | $23.45 | $23.34 | $23.34 | $23.34 | 2,092 |
| 2022-12-23 | $23.30 | $23.41 | $23.30 | $23.41 | $23.41 | 3,819 |
| 2022-12-22 | $23.20 | $23.26 | $22.95 | $23.26 | $23.26 | 1,100 |
| 2022-12-21 | $23.56 | $23.57 | $23.52 | $23.57 | $23.57 | 787 |
| 2022-12-20 | $23.26 | $23.39 | $23.22 | $23.25 | $23.25 | 2,576 |
| 2022-12-19 | $23.34 | $23.35 | $23.25 | $23.25 | $23.25 | 879 |
| 2022-12-16 | $23.53 | $23.53 | $23.44 | $23.44 | $23.44 | 332 |
| 2022-12-15 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 25 |
| 2022-12-14 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 20 |
| 2022-12-13 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 124 |
| 2022-12-12 | $23.86 | $24.00 | $23.86 | $24.00 | $24.00 | 367 |
| 2022-12-09 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 154 |
| 2022-12-08 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 5 |
| 2022-12-07 | $23.77 | $23.77 | $23.68 | $23.75 | $23.75 | 377 |
| 2022-12-06 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 89 |
| 2022-12-05 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 152 |
| 2022-12-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 68 |
| 2022-12-01 | $24.37 | $24.38 | $24.31 | $24.35 | $24.35 | 2,542 |
| 2022-11-30 | $23.73 | $24.32 | $23.72 | $24.30 | $24.30 | 5,301 |
| 2022-11-29 | $23.85 | $23.85 | $23.78 | $23.81 | $23.81 | 802 |
| 2022-11-28 | $23.96 | $23.96 | $23.82 | $23.82 | $23.82 | 440 |
| 2022-11-25 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 19 |
| 2022-11-23 | $24.07 | $24.15 | $24.01 | $24.09 | $24.09 | 11,046 |
| 2022-11-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 101 |
| 2022-11-21 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 176 |
| 2022-11-18 | $23.67 | $23.70 | $23.59 | $23.70 | $23.70 | 694 |
| 2022-11-17 | $23.62 | $23.66 | $23.60 | $23.60 | $23.60 | 1,375 |
| 2022-11-16 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 89 |
| 2022-11-15 | $23.85 | $23.87 | $23.77 | $23.78 | $23.78 | 784 |
| 2022-11-14 | $23.71 | $23.71 | $23.64 | $23.64 | $23.64 | 1,419 |
| 2022-11-11 | $23.70 | $23.74 | $23.70 | $23.74 | $23.74 | 352 |
| 2022-11-10 | $23.29 | $23.62 | $23.29 | $23.62 | $23.62 | 2,448 |
| 2022-11-09 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 377 |
| 2022-11-08 | $22.85 | $22.93 | $22.85 | $22.93 | $22.93 | 658 |
| 2022-11-07 | $22.92 | $22.92 | $22.77 | $22.77 | $22.77 | 3,836 |
| 2022-11-04 | $22.51 | $22.64 | $22.51 | $22.62 | $22.62 | 423 |
| 2022-11-03 | $22.44 | $22.50 | $22.36 | $22.36 | $22.36 | 1,141 |
| 2022-11-02 | $22.99 | $22.99 | $22.57 | $22.57 | $22.57 | 1,538 |
| 2022-11-01 | $23.10 | $23.11 | $23.00 | $23.00 | $23.00 | 2,310 |
| 2022-10-31 | $23.12 | $23.20 | $23.04 | $23.10 | $23.10 | 2,332 |
| 2022-10-28 | $22.89 | $23.27 | $22.89 | $23.21 | $23.21 | 22,033 |
| 2022-10-27 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 31 |
| 2022-10-26 | $22.81 | $23.12 | $22.81 | $22.83 | $22.83 | 4,434 |
| 2022-10-25 | $22.90 | $22.98 | $22.90 | $22.92 | $22.92 | 3,613 |
| 2022-10-24 | $22.60 | $22.60 | $22.52 | $22.52 | $22.52 | 918 |
| 2022-10-21 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 186 |
| 2022-10-20 | $22.21 | $22.23 | $21.88 | $21.95 | $21.95 | 712 |
| 2022-10-19 | $22.29 | $22.29 | $22.07 | $22.08 | $22.08 | 4,487 |
| 2022-10-18 | $22.36 | $22.36 | $22.17 | $22.20 | $22.20 | 152,146 |
| 2022-10-17 | $21.93 | $22.01 | $21.93 | $22.01 | $22.01 | 6,930 |
| 2022-10-14 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 7 |
| 2022-10-13 | $21.58 | $21.98 | $21.58 | $21.98 | $21.98 | 116,570 |
| 2022-10-12 | $21.51 | $21.52 | $21.47 | $21.47 | $21.47 | 5,533 |
| 2022-10-11 | $21.71 | $21.83 | $21.44 | $21.54 | $21.54 | 1,966 |
| 2022-10-10 | $21.66 | $21.81 | $21.66 | $21.72 | $21.72 | 1,550 |
| 2022-10-07 | $22.06 | $22.08 | $21.78 | $21.87 | $21.87 | 1,410 |
| 2022-10-06 | $22.47 | $22.52 | $22.42 | $22.42 | $22.42 | 556 |
| 2022-10-05 | $22.38 | $22.70 | $22.29 | $22.62 | $22.62 | 43,417 |
| 2022-10-04 | $22.66 | $22.69 | $22.54 | $22.67 | $22.67 | 7,743 |
| 2022-10-03 | $21.71 | $22.10 | $21.71 | $22.10 | $22.10 | 74,251 |
| 2022-09-30 | $21.75 | $21.75 | $21.58 | $21.58 | $21.58 | 5,855 |
| 2022-09-29 | $21.79 | $21.85 | $21.79 | $21.85 | $21.85 | 102,685 |
| 2022-09-28 | $22.15 | $22.30 | $22.15 | $22.30 | $22.30 | 7,595 |
| 2022-09-27 | $22.14 | $22.14 | $21.77 | $21.85 | $21.85 | 661 |
| 2022-09-26 | $22.22 | $22.24 | $21.95 | $21.95 | $21.95 | 252 |
| 2022-09-23 | $22.05 | $22.11 | $21.92 | $22.08 | $22.08 | 18,034 |
| 2022-09-22 | $22.47 | $22.52 | $22.42 | $22.52 | $22.52 | 6,971 |
| 2022-09-21 | $23.00 | $23.06 | $22.64 | $22.64 | $22.64 | 1,199 |
| 2022-09-20 | $22.87 | $22.95 | $22.78 | $22.93 | $22.93 | 7,050 |
| 2022-09-19 | $22.98 | $23.16 | $22.98 | $23.12 | $23.12 | 2,438 |
| 2022-09-16 | $22.97 | $23.00 | $22.91 | $23.00 | $23.00 | 924 |
| 2022-09-15 | $23.22 | $23.33 | $23.16 | $23.17 | $23.17 | 3,055 |
| 2022-09-14 | $23.36 | $23.38 | $23.27 | $23.29 | $23.29 | 6,023 |
| 2022-09-13 | $23.48 | $23.49 | $23.23 | $23.23 | $23.23 | 2,508 |
| 2022-09-12 | $23.96 | $24.03 | $23.95 | $24.01 | $24.01 | 4,422 |
| 2022-09-09 | $23.78 | $23.85 | $23.78 | $23.85 | $23.85 | 200 |
| 2022-09-08 | $23.49 | $23.58 | $23.49 | $23.58 | $23.58 | 2,381 |
| 2022-09-07 | $23.14 | $23.55 | $23.14 | $23.52 | $23.52 | 1,794 |
| 2022-09-06 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 224 |
| 2022-09-02 | $23.57 | $23.57 | $23.19 | $23.19 | $23.19 | 1,366 |
| 2022-09-01 | $23.05 | $23.36 | $23.05 | $23.36 | $23.36 | 2,646 |
| 2022-08-31 | $23.41 | $23.44 | $23.35 | $23.35 | $23.35 | 2,246 |
| 2022-08-30 | $23.49 | $23.53 | $23.42 | $23.45 | $23.45 | 6,945 |
| 2022-08-29 | $23.60 | $23.73 | $23.60 | $23.65 | $23.65 | 11,110 |
| 2022-08-26 | $24.01 | $24.01 | $23.71 | $23.71 | $23.71 | 292 |
| 2022-08-25 | $24.13 | $24.26 | $24.13 | $24.21 | $24.21 | 14,772 |
| 2022-08-24 | $23.93 | $24.09 | $23.93 | $24.01 | $24.01 | 7,588 |
| 2022-08-23 | $24.00 | $24.00 | $23.95 | $23.95 | $23.95 | 2,491 |
| 2022-08-22 | $24.17 | $24.17 | $23.97 | $24.00 | $24.00 | 10,650 |
| 2022-08-19 | $24.47 | $24.47 | $24.23 | $24.29 | $24.29 | 16,398 |
| 2022-08-18 | $24.48 | $24.54 | $24.40 | $24.45 | $24.45 | 6,124 |
| 2022-08-17 | $24.46 | $24.51 | $24.46 | $24.47 | $24.47 | 2,351 |
| 2022-08-16 | $24.52 | $24.62 | $24.46 | $24.55 | $24.55 | 10,248 |
| 2022-08-15 | $24.41 | $24.54 | $24.37 | $24.54 | $24.54 | 1,104 |
| 2022-08-12 | $24.29 | $24.49 | $24.29 | $24.43 | $24.43 | 1,138 |
| 2022-08-11 | $24.38 | $24.38 | $24.21 | $24.25 | $24.25 | 8,090 |
| 2022-08-10 | $24.14 | $24.26 | $24.04 | $24.23 | $24.23 | 18,410 |
| 2022-08-09 | $23.87 | $23.92 | $23.81 | $23.92 | $23.92 | 19,090 |
| 2022-08-08 | $24.01 | $24.01 | $23.93 | $23.97 | $23.97 | 2,186 |
| 2022-08-05 | $23.92 | $23.96 | $23.79 | $23.96 | $23.96 | 2,074 |
| 2022-08-04 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 45 |
| 2022-08-03 | $23.98 | $24.10 | $23.94 | $24.03 | $24.03 | 13,079 |
| 2022-08-02 | $23.91 | $24.01 | $23.77 | $23.83 | $23.83 | 51,942 |
| 2022-08-01 | $23.94 | $23.98 | $23.89 | $23.93 | $23.93 | 9,815 |
| 2022-07-29 | $23.84 | $24.03 | $23.83 | $23.99 | $23.99 | 5,268 |
| 2022-07-28 | $23.71 | $23.79 | $23.71 | $23.72 | $23.72 | 5,359 |
| 2022-07-27 | $23.34 | $23.68 | $23.28 | $23.60 | $23.60 | 91,518 |
| 2022-07-26 | $23.14 | $23.20 | $23.05 | $23.08 | $23.08 | 6,809 |
| 2022-07-25 | $23.29 | $23.29 | $23.19 | $23.27 | $23.27 | 55,184 |
| 2022-07-22 | $23.36 | $23.36 | $23.21 | $23.28 | $23.28 | 10,731 |
| 2022-07-21 | $23.25 | $23.42 | $23.25 | $23.40 | $23.40 | 129,621 |
| 2022-07-20 | $23.21 | $23.29 | $23.19 | $23.24 | $23.24 | 3,026 |
| 2022-07-19 | $23.01 | $23.16 | $22.97 | $23.12 | $23.12 | 4,516 |
| 2022-07-18 | $22.87 | $22.98 | $22.64 | $22.64 | $22.64 | 3,157 |
| 2022-07-15 | $22.62 | $22.80 | $22.62 | $22.80 | $22.80 | 149 |
| 2022-07-14 | $22.18 | $22.50 | $22.17 | $22.48 | $22.48 | 1,595 |
| 2022-07-13 | $22.44 | $22.58 | $22.44 | $22.54 | $22.54 | 2,721 |
| 2022-07-12 | $22.66 | $22.83 | $22.54 | $22.58 | $22.58 | 4,304 |
| 2022-07-11 | $22.79 | $22.79 | $22.73 | $22.73 | $22.73 | 7,397 |
| 2022-07-08 | $22.95 | $22.95 | $22.93 | $22.93 | $22.93 | 938 |
| 2022-07-07 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 2 |
| 2022-07-06 | $22.60 | $22.75 | $22.59 | $22.66 | $22.66 | 2,312 |
| 2022-07-05 | $22.41 | $22.66 | $22.27 | $22.60 | $22.60 | 8,352 |
| 2022-07-01 | $22.37 | $22.63 | $22.27 | $22.63 | $22.63 | 6,570 |
| 2022-06-30 | $22.16 | $22.61 | $22.16 | $22.35 | $22.35 | 17,949 |
| 2022-06-29 | $22.73 | $22.73 | $22.58 | $22.61 | $22.61 | 4,148 |
| 2022-06-28 | $23.33 | $23.34 | $22.66 | $22.66 | $22.66 | 3,376 |
| 2022-06-27 | $23.27 | $23.28 | $23.08 | $23.10 | $23.10 | 8,702 |
| 2022-06-24 | $22.87 | $23.18 | $22.86 | $23.18 | $23.18 | 145,912 |
| 2022-06-23 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 159 |
| 2022-06-22 | $22.48 | $22.49 | $22.29 | $22.38 | $22.38 | 4,814 |
| 2022-06-21 | $22.25 | $22.33 | $22.25 | $22.33 | $22.33 | 482 |
| 2022-06-17 | $21.76 | $21.82 | $21.76 | $21.82 | $21.82 | 332 |
| 2022-06-16 | $21.58 | $21.70 | $21.58 | $21.70 | $21.70 | 948 |
| 2022-06-15 | $22.34 | $22.49 | $22.25 | $22.49 | $22.49 | 3,577 |
| 2022-06-14 | $22.28 | $22.33 | $22.08 | $22.14 | $22.14 | 34,540 |
| 2022-06-13 | $22.31 | $22.55 | $22.23 | $22.23 | $22.23 | 3,079 |
| 2022-06-10 | $23.41 | $23.41 | $23.17 | $23.19 | $23.19 | 1,250 |
| 2022-06-09 | $24.52 | $24.55 | $23.94 | $23.94 | $23.94 | 3,680 |
| 2022-06-08 | $24.92 | $25.02 | $24.61 | $24.61 | $24.61 | 1,462 |
| 2022-06-07 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 99 |
| 2022-06-06 | $25.09 | $25.09 | $24.72 | $24.72 | $24.72 | 1,880 |
| 2022-06-03 | $24.92 | $24.97 | $24.61 | $24.64 | $24.64 | 5,870 |
| 2022-06-02 | $24.58 | $25.21 | $24.58 | $25.21 | $25.21 | 2,820 |
| 2022-06-01 | $24.61 | $24.64 | $24.61 | $24.64 | $24.64 | 848 |
| 2022-05-31 | $25.00 | $25.11 | $24.91 | $24.91 | $24.91 | 21,066 |
| 2022-05-27 | $24.84 | $25.13 | $24.84 | $25.10 | $25.10 | 2,056 |
| 2022-05-26 | $24.17 | $24.42 | $24.17 | $24.34 | $24.34 | 4,590 |
| 2022-05-25 | $23.51 | $23.76 | $23.49 | $23.76 | $23.76 | 1,818 |
| 2022-05-24 | $23.36 | $23.47 | $23.36 | $23.47 | $23.47 | 4,675 |
| 2022-05-23 | $23.38 | $23.69 | $23.34 | $23.69 | $23.69 | 2,651 |
| 2022-05-20 | $23.38 | $23.38 | $22.72 | $23.16 | $23.16 | 8,729 |
| 2022-05-19 | $23.40 | $23.40 | $23.25 | $23.25 | $23.25 | 1,165 |
| 2022-05-18 | $23.51 | $23.51 | $23.39 | $23.39 | $23.39 | 544 |
| 2022-05-17 | $24.47 | $24.59 | $24.40 | $24.59 | $24.59 | 2,657 |
| 2022-05-16 | $24.10 | $24.13 | $24.00 | $24.00 | $24.00 | 2,383 |
| 2022-05-13 | $24.13 | $24.14 | $24.09 | $24.14 | $24.14 | 634 |
| 2022-05-12 | $23.38 | $23.50 | $23.16 | $23.44 | $23.44 | 2,056 |
| 2022-05-11 | $23.95 | $24.22 | $23.53 | $23.53 | $23.53 | 1,418 |
| 2022-05-10 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 445 |
| 2022-05-09 | $24.47 | $24.47 | $23.95 | $23.95 | $23.95 | 2,118 |
| 2022-05-06 | $24.87 | $25.18 | $24.63 | $25.01 | $25.01 | 4,308 |
| 2022-05-05 | $25.55 | $25.55 | $25.00 | $25.13 | $25.13 | 822 |
| 2022-05-04 | $25.27 | $26.34 | $25.26 | $26.34 | $26.34 | 9,075 |
| 2022-05-03 | $25.25 | $25.56 | $25.25 | $25.42 | $25.42 | 1,025 |
| 2022-05-02 | $25.05 | $25.26 | $24.98 | $25.26 | $25.26 | 9,015 |
| 2022-04-29 | $26.10 | $26.10 | $25.14 | $25.14 | $25.14 | 49,947 |
| 2022-04-28 | $25.90 | $26.25 | $25.88 | $26.25 | $26.25 | 800 |
| 2022-04-27 | $25.69 | $25.93 | $25.58 | $25.58 | $25.58 | 16,623 |
| 2022-04-26 | $25.93 | $25.93 | $25.54 | $25.54 | $25.54 | 1,948 |
| 2022-04-25 | $26.00 | $26.38 | $25.72 | $26.38 | $26.38 | 64,582 |
| 2022-04-22 | $26.75 | $26.75 | $26.22 | $26.22 | $26.22 | 3,114 |
| 2022-04-21 | $27.63 | $27.63 | $27.04 | $27.04 | $27.04 | 4,938 |
| 2022-04-20 | $27.49 | $27.55 | $27.43 | $27.44 | $27.44 | 4,192 |
| 2022-04-19 | $27.38 | $27.42 | $27.29 | $27.42 | $27.42 | 704 |
| 2022-04-18 | $26.92 | $27.07 | $26.92 | $26.99 | $26.99 | 1,850 |
| 2022-04-14 | $27.06 | $27.13 | $27.02 | $27.02 | $27.02 | 696 |
| 2022-04-13 | $27.22 | $27.38 | $27.22 | $27.32 | $27.32 | 2,167 |
| 2022-04-12 | $27.26 | $27.27 | $26.97 | $26.98 | $26.98 | 3,022 |
| 2022-04-11 | $27.19 | $27.19 | $27.07 | $27.07 | $27.07 | 1,310 |
| 2022-04-08 | $27.41 | $27.62 | $27.39 | $27.49 | $27.49 | 2,329 |
| 2022-04-07 | $27.44 | $27.51 | $27.44 | $27.51 | $27.51 | 319 |
| 2022-04-06 | $27.33 | $27.53 | $27.22 | $27.48 | $27.48 | 8,262 |
| 2022-04-05 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 316 |
| 2022-04-04 | $27.84 | $27.95 | $27.81 | $27.95 | $27.95 | 3,434 |
| 2022-04-01 | $27.58 | $27.67 | $27.40 | $27.67 | $27.67 | 26,418 |
| 2022-03-31 | $27.77 | $27.89 | $27.61 | $27.61 | $27.61 | 971 |
| 2022-03-30 | $27.93 | $27.94 | $27.84 | $27.84 | $27.84 | 5,329 |
| 2022-03-29 | $27.92 | $28.03 | $27.85 | $27.97 | $27.97 | 8,093 |
| 2022-03-28 | $27.65 | $27.74 | $27.54 | $27.74 | $27.74 | 2,157 |
| 2022-03-25 | $27.53 | $27.58 | $27.47 | $27.58 | $27.58 | 7,876 |
| 2022-03-24 | $27.37 | $27.49 | $27.28 | $27.49 | $27.49 | 703 |
| 2022-03-23 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 55 |
| 2022-03-22 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 20,100 |
| 2022-03-21 | $27.05 | $27.20 | $27.05 | $27.18 | $27.18 | 20,100 |
| 2022-03-18 | $26.92 | $27.17 | $26.92 | $27.17 | $27.17 | 1,191 |
| 2022-03-17 | $26.52 | $26.85 | $26.52 | $26.85 | $26.85 | 718 |
| 2022-03-16 | $26.51 | $26.52 | $26.09 | $26.52 | $26.52 | 3,998 |
| 2022-03-15 | $25.82 | $26.02 | $25.82 | $26.02 | $26.02 | 263 |
| 2022-03-14 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 16 |
| 2022-03-11 | $26.00 | $26.00 | $25.59 | $25.59 | $25.59 | 1,128 |
| 2022-03-10 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 2 |
| 2022-03-09 | $25.84 | $26.05 | $25.84 | $26.05 | $26.05 | 1,617 |
| 2022-03-08 | $25.52 | $25.87 | $25.30 | $25.34 | $25.34 | 2,962 |
| 2022-03-07 | $25.71 | $25.80 | $25.57 | $25.57 | $25.57 | 93,197 |
| 2022-03-04 | $26.13 | $26.34 | $26.13 | $26.26 | $26.26 | 35,049 |
| 2022-03-03 | $26.65 | $26.66 | $26.42 | $26.42 | $26.42 | 3,318 |
| 2022-03-02 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 25 |
| 2022-03-01 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 7,128 |
| 2022-02-28 | $26.36 | $26.50 | $26.30 | $26.50 | $26.50 | 7,128 |
| 2022-02-25 | $26.09 | $26.57 | $26.07 | $26.57 | $26.57 | 1,608 |
| 2022-02-24 | $25.06 | $26.07 | $25.06 | $26.07 | $26.07 | 2,483 |
| 2022-02-23 | $26.24 | $26.24 | $25.68 | $25.68 | $25.68 | 4,804 |
| 2022-02-22 | $26.35 | $26.36 | $26.13 | $26.13 | $26.13 | 1,011 |
| 2022-02-18 | $26.35 | $26.40 | $26.35 | $26.40 | $26.40 | 195 |
| 2022-02-17 | $26.68 | $26.68 | $26.56 | $26.56 | $26.56 | 407 |
| 2022-02-16 | $26.84 | $27.05 | $26.84 | $27.05 | $27.05 | 1,518 |
| 2022-02-15 | $26.92 | $26.96 | $26.92 | $26.96 | $26.96 | 425 |
| 2022-02-14 | $26.50 | $26.70 | $26.50 | $26.62 | $26.62 | 240 |
| 2022-02-11 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 50 |
| 2022-02-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 221 |
| 2022-02-09 | $27.42 | $27.48 | $27.42 | $27.47 | $27.47 | 6,465 |
| 2022-02-08 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2022-02-07 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 600 |
| 2022-02-04 | $27.01 | $27.10 | $26.97 | $27.10 | $27.10 | 600 |
| 2022-02-03 | $27.24 | $27.24 | $26.86 | $26.91 | $26.91 | 1,943 |
| 2022-02-02 | $27.42 | $27.47 | $27.42 | $27.47 | $27.47 | 885 |
| 2022-02-01 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 14 |
| 2022-01-31 | $26.77 | $27.06 | $26.77 | $27.06 | $27.06 | 117 |
| 2022-01-28 | $26.14 | $26.63 | $26.14 | $26.63 | $26.63 | 390 |
| 2022-01-27 | $26.30 | $26.30 | $26.11 | $26.15 | $26.15 | 1,695 |
| 2022-01-26 | $26.64 | $26.64 | $26.18 | $26.22 | $26.22 | 27,574 |
| 2022-01-25 | $26.25 | $26.25 | $26.22 | $26.22 | $26.22 | 460 |
| 2022-01-24 | $25.90 | $26.48 | $25.57 | $26.48 | $26.48 | 3,701 |
| 2022-01-21 | $26.66 | $26.66 | $26.45 | $26.45 | $26.45 | 367 |
| 2022-01-20 | $27.26 | $27.26 | $26.85 | $26.85 | $26.85 | 1,995 |
| 2022-01-19 | $27.14 | $27.24 | $27.06 | $27.06 | $27.06 | 200 |
| 2022-01-18 | $27.23 | $27.23 | $27.18 | $27.18 | $27.18 | 1,405 |
| 2022-01-14 | $27.42 | $27.51 | $27.42 | $27.51 | $27.51 | 222 |
| 2022-01-13 | $27.59 | $27.59 | $27.49 | $27.49 | $27.49 | 100 |
| 2022-01-12 | $27.86 | $27.86 | $27.75 | $27.75 | $27.75 | 100 |
| 2022-01-11 | $27.69 | $27.72 | $27.67 | $27.67 | $27.67 | 826 |
| 2022-01-10 | $27.30 | $27.53 | $27.26 | $27.51 | $27.51 | 1,517 |
| 2022-01-07 | $27.55 | $27.55 | $27.51 | $27.53 | $27.53 | 370 |
| 2022-01-06 | $27.55 | $27.58 | $27.55 | $27.58 | $27.58 | 400 |
| 2022-01-05 | $27.91 | $27.91 | $27.59 | $27.59 | $27.59 | 1,332 |
| 2022-01-04 | $27.89 | $27.89 | $27.82 | $27.87 | $27.87 | 1,510 |
| 2022-01-03 | $27.74 | $27.82 | $27.74 | $27.82 | $27.82 | 1,965 |
| 2021-12-31 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 58 |
| 2021-12-30 | $27.87 | $27.88 | $27.80 | $27.80 | $27.80 | 1,103 |
| 2021-12-29 | $27.85 | $27.85 | $27.82 | $27.82 | $27.82 | 225 |
| 2021-12-28 | $27.74 | $27.77 | $27.72 | $27.77 | $27.77 | 528 |
| 2021-12-27 | $27.75 | $27.76 | $27.75 | $27.76 | $27.76 | 1,047 |
| 2021-12-23 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 112 |
| 2021-12-22 | $27.22 | $27.47 | $27.22 | $27.47 | $27.47 | 112 |
| 2021-12-21 | $27.34 | $27.34 | $27.28 | $27.28 | $27.28 | 1,062 |
| 2021-12-20 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 450 |
| 2021-12-17 | $27.14 | $27.16 | $27.14 | $27.16 | $27.16 | 450 |
| 2021-12-16 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 80,991 |
| 2021-12-15 | $27.14 | $27.47 | $27.10 | $27.47 | $27.47 | 80,991 |
| 2021-12-14 | $27.27 | $27.28 | $27.19 | $27.19 | $27.19 | 500 |
| 2021-12-13 | $27.37 | $27.37 | $27.31 | $27.35 | $27.35 | 200 |
| 2021-12-10 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 202 |
| 2021-12-09 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 202 |
| 2021-12-08 | $27.42 | $27.46 | $27.42 | $27.46 | $27.46 | 620 |
| 2021-12-07 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2021-12-06 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 80 |
| 2021-12-03 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 80 |
| 2021-12-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 24 |
| 2021-12-01 | $27.09 | $27.09 | $26.69 | $26.69 | $26.69 | 2,004 |
| 2021-11-30 | $27.20 | $27.20 | $26.88 | $26.88 | $26.88 | 196 |
| 2021-11-29 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2021-11-26 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 79 |
| 2021-11-24 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 79 |
| 2021-11-23 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2021-11-22 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 200 |
| 2021-11-19 | $27.49 | $27.49 | $27.42 | $27.42 | $27.42 | 200 |
| 2021-11-18 | $27.50 | $27.50 | $27.39 | $27.47 | $27.47 | 1,200 |
| 2021-11-17 | $27.42 | $27.49 | $27.42 | $27.49 | $27.49 | 369 |
| 2021-11-16 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 92 |
| 2021-11-15 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2021-11-12 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2021-11-11 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 57 |
| 2021-11-10 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 57 |
| 2021-11-09 | $27.37 | $27.39 | $27.37 | $27.39 | $27.39 | 100 |
| 2021-11-08 | $27.52 | $27.52 | $27.44 | $27.44 | $27.44 | 201 |
| 2021-11-05 | $27.41 | $27.43 | $27.41 | $27.43 | $27.43 | 424 |
| 2021-11-04 | $27.43 | $27.43 | $27.31 | $27.37 | $27.37 | 340 |
| 2021-11-03 | $27.18 | $27.38 | $27.18 | $27.38 | $27.38 | 3,619 |
| 2021-11-02 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 226 |
| 2021-11-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 11 |
| 2021-10-29 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 11 |
| 2021-10-28 | $27.07 | $27.14 | $27.07 | $27.14 | $27.14 | 376 |
| 2021-10-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 45 |
| 2021-10-26 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 45 |
| 2021-10-25 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 95 |
| 2021-10-22 | $26.93 | $26.98 | $26.93 | $26.98 | $26.98 | 1,291 |
| 2021-10-21 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 21 |
| 2021-10-20 | $26.89 | $26.95 | $26.89 | $26.93 | $26.93 | 901 |
| 2021-10-19 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 10 |
| 2021-10-18 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2021-10-15 | $26.70 | $26.70 | $26.67 | $26.67 | $26.67 | 200 |
| 2021-10-14 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 4 |
| 2021-10-13 | $26.09 | $26.22 | $26.09 | $26.22 | $26.22 | 667 |
| 2021-10-12 | $26.11 | $26.13 | $26.11 | $26.13 | $26.13 | 160 |
| 2021-10-11 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1 |
| 2021-10-08 | $26.39 | $26.39 | $26.27 | $26.27 | $26.27 | 770 |
| 2021-10-07 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 165 |
| 2021-10-06 | $25.80 | $26.16 | $25.80 | $26.15 | $26.15 | 1,503 |
| 2021-10-05 | $26.21 | $26.21 | $26.05 | $26.05 | $26.05 | 671 |
| 2021-10-04 | $25.75 | $25.81 | $25.75 | $25.81 | $25.81 | 266 |
| 2021-10-01 | $25.86 | $26.16 | $25.85 | $26.12 | $26.12 | 1,184 |
| 2021-09-30 | $26.14 | $26.18 | $25.92 | $25.92 | $25.92 | 1,977 |
| 2021-09-29 | $26.25 | $26.25 | $26.12 | $26.12 | $26.12 | 912 |
| 2021-09-28 | $26.15 | $26.22 | $26.05 | $26.05 | $26.05 | 32,554 |
| 2021-09-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 75 |
| 2021-09-24 | $26.46 | $26.57 | $26.46 | $26.57 | $26.57 | 877 |
| 2021-09-23 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 20 |
| 2021-09-22 | $26.21 | $26.29 | $26.21 | $26.25 | $26.25 | 32,519 |
| 2021-09-21 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 5,506 |
| 2021-09-20 | $26.05 | $26.05 | $25.80 | $26.00 | $26.00 | 5,506 |
| 2021-09-17 | $26.38 | $26.44 | $26.38 | $26.40 | $26.40 | 629 |
| 2021-09-16 | $26.51 | $26.58 | $26.51 | $26.58 | $26.58 | 930 |
| 2021-09-15 | $26.64 | $26.66 | $26.58 | $26.58 | $26.58 | 1,081 |
| 2021-09-14 | $26.44 | $26.44 | $26.43 | $26.43 | $26.43 | 264 |
| 2021-09-13 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 750 |
| 2021-09-10 | $26.66 | $26.66 | $26.44 | $26.44 | $26.44 | 750 |
| 2021-09-09 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 5 |
| 2021-09-08 | $26.62 | $26.66 | $26.62 | $26.66 | $26.66 | 231 |
| 2021-09-07 | $26.76 | $26.77 | $26.72 | $26.72 | $26.72 | 1,227 |
| 2021-09-03 | $26.74 | $26.84 | $26.74 | $26.79 | $26.79 | 6,718 |
| 2021-09-02 | $26.86 | $26.90 | $26.76 | $26.76 | $26.76 | 2,939 |
| 2021-09-01 | $26.82 | $26.84 | $26.71 | $26.75 | $26.75 | 9,987 |
| 2021-08-31 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 51 |
| 2021-08-30 | $26.82 | $26.82 | $26.76 | $26.76 | $26.76 | 526 |
| 2021-08-27 | $26.71 | $26.73 | $26.69 | $26.69 | $26.69 | 1,995 |
| 2021-08-26 | $26.61 | $26.61 | $26.50 | $26.50 | $26.50 | 2,600 |
| 2021-08-25 | $26.64 | $26.69 | $26.63 | $26.63 | $26.63 | 832 |
| 2021-08-24 | $26.62 | $26.64 | $26.61 | $26.61 | $26.61 | 1,851 |
| 2021-08-23 | $26.42 | $26.64 | $26.36 | $26.57 | $26.57 | 4,729 |
| 2021-08-20 | $26.37 | $26.45 | $26.33 | $26.38 | $26.38 | 2,447 |
| 2021-08-19 | $26.15 | $26.20 | $26.15 | $26.20 | $26.20 | 356 |
| 2021-08-18 | $26.47 | $26.49 | $26.21 | $26.21 | $26.21 | 2,658 |
| 2021-08-17 | $26.43 | $26.44 | $26.33 | $26.38 | $26.38 | 1,405 |
| 2021-08-16 | $26.43 | $26.52 | $26.42 | $26.52 | $26.52 | 1,210 |
| 2021-08-13 | $26.45 | $26.56 | $26.45 | $26.48 | $26.48 | 469 |
| 2021-08-12 | $26.51 | $26.51 | $26.42 | $26.46 | $26.46 | 1,710 |
| 2021-08-11 | $26.34 | $26.40 | $26.34 | $26.40 | $26.40 | 519 |
| 2021-08-10 | $26.31 | $26.41 | $26.30 | $26.33 | $26.33 | 2,000 |
| 2021-08-09 | $26.39 | $26.39 | $26.34 | $26.34 | $26.34 | 549 |
| 2021-08-06 | $26.49 | $26.49 | $26.39 | $26.39 | $26.39 | 725 |
| 2021-08-05 | $26.35 | $26.35 | $26.20 | $26.30 | $26.30 | 5,221 |
| 2021-08-04 | $26.19 | $26.21 | $26.19 | $26.21 | $26.21 | 177 |
| 2021-08-03 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 62 |
| 2021-08-02 | $26.29 | $26.30 | $26.16 | $26.16 | $26.16 | 6,393 |
| 2021-07-30 | $26.17 | $26.20 | $26.17 | $26.20 | $26.20 | 5,703 |
| 2021-07-29 | $26.20 | $26.27 | $26.20 | $26.27 | $26.27 | 1,307 |
| 2021-07-28 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 19,035 |
| 2021-07-27 | $26.17 | $26.19 | $26.09 | $26.13 | $26.13 | 19,035 |
| 2021-07-26 | $26.17 | $26.29 | $26.13 | $26.24 | $26.24 | 13,505 |
| 2021-07-23 | $26.17 | $26.25 | $26.16 | $26.22 | $26.22 | 1,164 |
| 2021-07-22 | $26.01 | $26.10 | $25.95 | $26.03 | $26.03 | 39,574 |
| 2021-07-21 | $26.21 | $26.21 | $25.87 | $25.98 | $25.98 | 6,511 |
| 2021-07-20 | $25.86 | $25.90 | $25.84 | $25.84 | $25.84 | 2,961 |
| 2021-07-19 | $25.58 | $25.58 | $25.38 | $25.49 | $25.49 | 9,459 |
| 2021-07-16 | $26.07 | $26.07 | $25.78 | $25.78 | $25.78 | 2,981 |
| 2021-07-15 | $25.97 | $25.98 | $25.93 | $25.95 | $25.95 | 2,466 |
| 2021-07-14 | $26.19 | $26.19 | $26.01 | $26.02 | $26.02 | 2,540 |
| 2021-07-13 | $26.13 | $26.18 | $26.00 | $26.00 | $26.00 | 21,215 |
| 2021-07-12 | $26.11 | $26.16 | $25.97 | $26.09 | $26.09 | 41,476 |
| 2021-07-09 | $26.01 | $26.03 | $26.01 | $26.03 | $26.03 | 100 |
| 2021-07-08 | $25.70 | $25.82 | $25.60 | $25.75 | $25.75 | 26,225 |
| 2021-07-07 | $25.90 | $26.03 | $25.88 | $25.96 | $25.96 | 7,695 |
| 2021-07-06 | $25.94 | $26.01 | $25.80 | $25.99 | $25.99 | 12,337 |
| 2021-07-02 | $25.95 | $26.05 | $25.91 | $25.99 | $25.99 | 52,578 |
| 2021-07-01 | $25.75 | $25.89 | $25.75 | $25.88 | $25.88 | 65,341 |
Innovator U.S. Equity Accelerated Plus ETF - July (XTJL) News Headlines
Recent Innovator U.S. Equity Accelerated Plus ETF - July (XTJL) News
Similar Companies to Innovator U.S. Equity Accelerated Plus ETF - July (XTJL) 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 | -- | -- | -- |